43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 210600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 14801 |
| 3 | 20250212 | 210500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 4 | 20250212 | 210400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 5 | 20250212 | 210300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 6 | 20250212 | 210200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 7 | 20250212 | 210100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 8 | 20250212 | 210000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 9 | 20250212 | 205900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 10 | 20250212 | 205800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 11 | 20250212 | 205700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 12 | 20250212 | 205600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 13 | 20250212 | 205500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 14 | 20250212 | 205400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 15 | 20250212 | 205300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 16 | 20250212 | 205200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 17 | 20250212 | 205100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 18 | 20250212 | 205000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 19 | 20250212 | 204900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 20 | 20250212 | 204800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 21 | 20250212 | 204700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 22 | 20250212 | 204600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 23 | 20250212 | 204500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 24 | 20250212 | 204400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 25 | 20250212 | 204300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 26 | 20250212 | 204200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 27 | 20250212 | 204100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 28 | 20250212 | 204000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 29 | 20250212 | 203900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 30 | 20250212 | 203800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 31 | 20250212 | 203700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 32 | 20250212 | 203600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 14801 |
| 33 | 20250212 | 203500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 34 | 20250212 | 203400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 35 | 20250212 | 203300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 36 | 20250212 | 203200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 37 | 20250212 | 203100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 38 | 20250212 | 203000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 39 | 20250212 | 202900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 40 | 20250212 | 202800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 41 | 20250212 | 202700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 42 | 20250212 | 202600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 43 | 20250212 | 202500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 44 | 20250212 | 202400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 45 | 20250212 | 202300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 46 | 20250212 | 202200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 47 | 20250212 | 202100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 48 | 20250212 | 202000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 49 | 20250212 | 201900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 50 | 20250212 | 201800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 51 | 20250212 | 201700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 52 | 20250212 | 201600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 53 | 20250212 | 201500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 54 | 20250212 | 201400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 55 | 20250212 | 201300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 56 | 20250212 | 201200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 57 | 20250212 | 201100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 58 | 20250212 | 201000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 59 | 20250212 | 200900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 60 | 20250212 | 200800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 61 | 20250212 | 200700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 62 | 20250212 | 200600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 14801 |
| 63 | 20250212 | 200500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 64 | 20250212 | 200400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 65 | 20250212 | 200300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 66 | 20250212 | 200200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 67 | 20250212 | 200100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 68 | 20250212 | 200000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 69 | 20250212 | 195900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 70 | 20250212 | 195800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 71 | 20250212 | 195700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 72 | 20250212 | 195600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 73 | 20250212 | 195500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 74 | 20250212 | 195400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 75 | 20250212 | 195300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 76 | 20250212 | 195200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 77 | 20250212 | 195100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 78 | 20250212 | 195000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 79 | 20250212 | 194900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 80 | 20250212 | 194800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 81 | 20250212 | 194700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 82 | 20250212 | 194600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 83 | 20250212 | 194500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 84 | 20250212 | 194400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 85 | 20250212 | 194300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 86 | 20250212 | 194200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 87 | 20250212 | 194100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 88 | 20250212 | 194000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 89 | 20250212 | 193900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 90 | 20250212 | 193800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 91 | 20250212 | 193700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 92 | 20250212 | 193600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 14801 |
| 93 | 20250212 | 193500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 94 | 20250212 | 193400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 95 | 20250212 | 193300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 96 | 20250212 | 193200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 97 | 20250212 | 193100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 98 | 20250212 | 193000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 99 | 20250212 | 192900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 100 | 20250212 | 192800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 101 | 20250212 | 192700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 102 | 20250212 | 192600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 103 | 20250212 | 192500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 104 | 20250212 | 192400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 105 | 20250212 | 192300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 106 | 20250212 | 192200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 107 | 20250212 | 192100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 108 | 20250212 | 192000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 109 | 20250212 | 191900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 110 | 20250212 | 191800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 111 | 20250212 | 191700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 112 | 20250212 | 191600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 113 | 20250212 | 191500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 114 | 20250212 | 191400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 115 | 20250212 | 191300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 116 | 20250212 | 191200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 117 | 20250212 | 191100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 118 | 20250212 | 191000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 119 | 20250212 | 190900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 120 | 20250212 | 190800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 121 | 20250212 | 190700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 122 | 20250212 | 190600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 14801 |
| 123 | 20250212 | 190500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 124 | 20250212 | 190400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 125 | 20250212 | 190300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 126 | 20250212 | 190200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 127 | 20250212 | 190100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 128 | 20250212 | 190000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 129 | 20250212 | 185900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 130 | 20250212 | 185800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 131 | 20250212 | 185700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 132 | 20250212 | 185600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 133 | 20250212 | 185500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 134 | 20250212 | 185400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 135 | 20250212 | 185300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 136 | 20250212 | 185200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 137 | 20250212 | 185100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 138 | 20250212 | 185000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 139 | 20250212 | 184900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 140 | 20250212 | 184800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 141 | 20250212 | 184700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 142 | 20250212 | 184600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 143 | 20250212 | 184500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 144 | 20250212 | 184400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 145 | 20250212 | 184300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 146 | 20250212 | 184200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 147 | 20250212 | 184100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 148 | 20250212 | 184000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 149 | 20250212 | 183900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 150 | 20250212 | 183800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 151 | 20250212 | 183700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 152 | 20250212 | 183600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 14801 |
| 153 | 20250212 | 183500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 154 | 20250212 | 183400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 155 | 20250212 | 183300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 156 | 20250212 | 183200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 157 | 20250212 | 183100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 158 | 20250212 | 183000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 159 | 20250212 | 182900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 160 | 20250212 | 182800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 161 | 20250212 | 182700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 162 | 20250212 | 182600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 163 | 20250212 | 182500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 164 | 20250212 | 182400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 165 | 20250212 | 182300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 166 | 20250212 | 182200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 167 | 20250212 | 182100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 168 | 20250212 | 182000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 169 | 20250212 | 181900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 170 | 20250212 | 181800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 171 | 20250212 | 181700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 172 | 20250212 | 181600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 173 | 20250212 | 181500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 174 | 20250212 | 181400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 175 | 20250212 | 181300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 176 | 20250212 | 181200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 177 | 20250212 | 181100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 178 | 20250212 | 181000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 179 | 20250212 | 180900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 180 | 20250212 | 180800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 181 | 20250212 | 180700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 182 | 20250212 | 180600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 14801 |
| 183 | 20250212 | 180500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 184 | 20250212 | 180400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 185 | 20250212 | 180300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 186 | 20250212 | 180200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 187 | 20250212 | 180100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 188 | 20250212 | 180000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 189 | 20250212 | 175900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 190 | 20250212 | 175800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 191 | 20250212 | 175700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 192 | 20250212 | 175600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 193 | 20250212 | 175500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 194 | 20250212 | 175400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 195 | 20250212 | 175300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 196 | 20250212 | 175200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 197 | 20250212 | 175100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 198 | 20250212 | 175000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 199 | 20250212 | 174900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 200 | 20250212 | 174800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 201 | 20250212 | 174700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 202 | 20250212 | 174600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 203 | 20250212 | 174500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 204 | 20250212 | 174400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 205 | 20250212 | 174300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 206 | 20250212 | 174200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 207 | 20250212 | 174100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 208 | 20250212 | 174000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 209 | 20250212 | 173900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 210 | 20250212 | 173800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 211 | 20250212 | 173700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 212 | 20250212 | 173600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 14801 |
| 213 | 20250212 | 173500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 214 | 20250212 | 173400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 215 | 20250212 | 173300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 216 | 20250212 | 173200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 217 | 20250212 | 173100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 218 | 20250212 | 173000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 219 | 20250212 | 172900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 220 | 20250212 | 172800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 221 | 20250212 | 172700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 222 | 20250212 | 172600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 223 | 20250212 | 172500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 224 | 20250212 | 172400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 225 | 20250212 | 172300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 226 | 20250212 | 172200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 227 | 20250212 | 172100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 228 | 20250212 | 172000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 229 | 20250212 | 171900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 230 | 20250212 | 171800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 231 | 20250212 | 171700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 232 | 20250212 | 171600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 233 | 20250212 | 171500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 234 | 20250212 | 171400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 235 | 20250212 | 171300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 236 | 20250212 | 171200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 237 | 20250212 | 171100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 238 | 20250212 | 171000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 239 | 20250212 | 170900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 240 | 20250212 | 170800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 241 | 20250212 | 170700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 242 | 20250212 | 170600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 14801 |
| 243 | 20250212 | 170500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 244 | 20250212 | 170400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 245 | 20250212 | 170300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 246 | 20250212 | 170200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 247 | 20250212 | 170100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 248 | 20250212 | 170000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 249 | 20250212 | 165900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 250 | 20250212 | 165800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 251 | 20250212 | 165700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 252 | 20250212 | 165600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 253 | 20250212 | 165500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 254 | 20250212 | 165400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 255 | 20250212 | 165300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 256 | 20250212 | 165200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 257 | 20250212 | 165100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 258 | 20250212 | 165000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 259 | 20250212 | 164900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 260 | 20250212 | 164800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 261 | 20250212 | 164700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 262 | 20250212 | 164600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 263 | 20250212 | 164500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 264 | 20250212 | 164400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 265 | 20250212 | 164300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 266 | 20250212 | 164200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 267 | 20250212 | 164100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 268 | 20250212 | 164000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 269 | 20250212 | 163900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 270 | 20250212 | 163800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 271 | 20250212 | 163700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 272 | 20250212 | 163600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 14801 |
| 273 | 20250212 | 163500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 274 | 20250212 | 163400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 275 | 20250212 | 163300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 276 | 20250212 | 163200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 277 | 20250212 | 163100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 278 | 20250212 | 163000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 279 | 20250212 | 162900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 280 | 20250212 | 162800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 281 | 20250212 | 162700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 282 | 20250212 | 162600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 283 | 20250212 | 162500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 284 | 20250212 | 162400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 285 | 20250212 | 162300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 286 | 20250212 | 162200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 287 | 20250212 | 162100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 288 | 20250212 | 162000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 289 | 20250212 | 161900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 290 | 20250212 | 161800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 291 | 20250212 | 161700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 292 | 20250212 | 161600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 293 | 20250212 | 161500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 294 | 20250212 | 161400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 295 | 20250212 | 161300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 296 | 20250212 | 161200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 297 | 20250212 | 161100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 298 | 20250212 | 161000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 299 | 20250212 | 160900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 300 | 20250212 | 160800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 301 | 20250212 | 160700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 302 | 20250212 | 160600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 14801 |
| 303 | 20250212 | 160500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 304 | 20250212 | 160400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 305 | 20250212 | 160300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 306 | 20250212 | 160200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 307 | 20250212 | 160100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 308 | 20250212 | 160000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 309 | 20250212 | 155900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 310 | 20250212 | 155800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 311 | 20250212 | 155700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 312 | 20250212 | 155600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 313 | 20250212 | 155500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 314 | 20250212 | 155400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 315 | 20250212 | 155300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 316 | 20250212 | 155200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 317 | 20250212 | 155100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 318 | 20250212 | 155000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 319 | 20250212 | 154900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 320 | 20250212 | 154800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 321 | 20250212 | 154700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 322 | 20250212 | 154600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 323 | 20250212 | 154500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 324 | 20250212 | 154400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 325 | 20250212 | 154300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 326 | 20250212 | 154200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 327 | 20250212 | 154100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 328 | 20250212 | 154000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 329 | 20250212 | 153900 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 330 | 20250212 | 153800 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 331 | 20250212 | 153700 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 332 | 20250212 | 153600 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 14801 |
| 333 | 20250212 | 153500 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 334 | 20250212 | 153400 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 335 | 20250212 | 153300 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 336 | 20250212 | 153200 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 337 | 20250212 | 153100 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 0 |
| 338 | 20250212 | 153000 | 369548120500 | 373000 | 373000 | 373000 | 373000 | 14801 |
| 339 | 20250212 | 152900 | 364027347500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 340 | 20250212 | 152800 | 364027347500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 341 | 20250212 | 152700 | 364027347500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 342 | 20250212 | 152600 | 364027347500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 343 | 20250212 | 152500 | 364027347500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 344 | 20250212 | 152400 | 364027347500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 345 | 20250212 | 152300 | 364027347500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 346 | 20250212 | 152200 | 364027347500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 347 | 20250212 | 152100 | 364027347500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 348 | 20250212 | 152000 | 364027347500 | 373500 | 373500 | 373500 | 373500 | 0 |
| 349 | 20250212 | 151900 | 364027347500 | 373500 | 373500 | 374000 | 373000 | 3749 |
| 350 | 20250212 | 151800 | 362626363500 | 373000 | 372500 | 373500 | 372000 | 2371 |
| 351 | 20250212 | 151700 | 361742446000 | 372500 | 372000 | 372500 | 371500 | 4261 |
| 352 | 20250212 | 151600 | 360158286000 | 372000 | 372000 | 372000 | 371500 | 1544 |
| 353 | 20250212 | 151500 | 359584400500 | 372000 | 371500 | 372000 | 371000 | 2075 |
| 354 | 20250212 | 151400 | 358813527000 | 371500 | 373000 | 373500 | 371500 | 3395 |
| 355 | 20250212 | 151300 | 357549284000 | 373500 | 375000 | 375000 | 373000 | 4384 |
| 356 | 20250212 | 151200 | 355909266500 | 375000 | 375500 | 376000 | 374500 | 3769 |
| 357 | 20250212 | 151100 | 354494582000 | 375500 | 374500 | 375500 | 374000 | 4883 |
| 358 | 20250212 | 151000 | 352663668000 | 374500 | 372000 | 374500 | 371500 | 3570 |
| 359 | 20250212 | 150900 | 351330540500 | 372000 | 370000 | 372000 | 370000 | 6995 |
| 360 | 20250212 | 150800 | 348737430000 | 370500 | 370500 | 371000 | 370000 | 3795 |
| 361 | 20250212 | 150700 | 347332452000 | 370500 | 370500 | 371000 | 370000 | 5051 |
| 362 | 20250212 | 150600 | 345461689500 | 370000 | 371000 | 371500 | 370000 | 13670 |
| 363 | 20250212 | 150500 | 340398265500 | 371000 | 372000 | 372000 | 370500 | 8330 |
| 364 | 20250212 | 150400 | 337306475000 | 372000 | 372000 | 372500 | 371500 | 6354 |
| 365 | 20250212 | 150300 | 334943057500 | 372000 | 372500 | 373000 | 372000 | 6356 |
| 366 | 20250212 | 150200 | 332576298000 | 373000 | 372500 | 373500 | 372500 | 2007 |
| 367 | 20250212 | 150100 | 331828326500 | 372500 | 373000 | 373500 | 372500 | 1949 |
| 368 | 20250212 | 150000 | 331101424500 | 373000 | 373000 | 373500 | 372500 | 1336 |
| 369 | 20250212 | 145900 | 330603027000 | 373000 | 373500 | 373500 | 372500 | 1919 |
| 370 | 20250212 | 145800 | 329887174000 | 373000 | 373000 | 374000 | 372500 | 1888 |
| 371 | 20250212 | 145700 | 329182924500 | 373000 | 372500 | 373500 | 372000 | 4773 |
| 372 | 20250212 | 145600 | 327404180000 | 372500 | 373000 | 373000 | 372500 | 3043 |
| 373 | 20250212 | 145500 | 326270600000 | 372500 | 373000 | 373500 | 372500 | 4607 |
| 374 | 20250212 | 145400 | 324551819500 | 373000 | 373500 | 373500 | 373000 | 4023 |
| 375 | 20250212 | 145300 | 323050861500 | 373500 | 373500 | 374000 | 373000 | 3293 |
| 376 | 20250212 | 145200 | 321821011000 | 373000 | 373500 | 373500 | 373000 | 1747 |
| 377 | 20250212 | 145100 | 321169178500 | 373000 | 373500 | 374000 | 373000 | 1626 |
| 378 | 20250212 | 145000 | 320561887500 | 373500 | 373500 | 374000 | 373000 | 3038 |
| 379 | 20250212 | 144900 | 319427145000 | 374000 | 375000 | 375000 | 373500 | 6474 |
| 380 | 20250212 | 144800 | 317006949500 | 375000 | 375500 | 377000 | 374500 | 5531 |
| 381 | 20250212 | 144700 | 314930577500 | 375500 | 376000 | 376000 | 375000 | 1513 |
| 382 | 20250212 | 144600 | 314362527000 | 376000 | 374500 | 376000 | 374500 | 4113 |
| 383 | 20250212 | 144500 | 312819911000 | 374500 | 374500 | 375000 | 374500 | 1111 |
| 384 | 20250212 | 144400 | 312403769500 | 374500 | 375000 | 375000 | 374500 | 1459 |
| 385 | 20250212 | 144300 | 311857308500 | 374500 | 374000 | 375000 | 374000 | 2210 |
| 386 | 20250212 | 144200 | 311029973500 | 374000 | 374500 | 375000 | 374000 | 2939 |
| 387 | 20250212 | 144100 | 309929586500 | 374500 | 374000 | 374500 | 373500 | 1606 |
| 388 | 20250212 | 144000 | 309328849500 | 374000 | 374000 | 374500 | 373500 | 2669 |
| 389 | 20250212 | 143900 | 308330586000 | 374000 | 374500 | 375000 | 373500 | 4855 |
| 390 | 20250212 | 143800 | 306513869500 | 374500 | 375500 | 375500 | 374500 | 4020 |
| 391 | 20250212 | 143700 | 305006654000 | 375500 | 375000 | 376000 | 375000 | 1287 |
| 392 | 20250212 | 143600 | 304523520000 | 375500 | 376000 | 376500 | 375000 | 2608 |
| 393 | 20250212 | 143500 | 303543294500 | 376000 | 376000 | 376500 | 375500 | 2018 |
| 394 | 20250212 | 143400 | 302784363000 | 375500 | 374500 | 376000 | 374000 | 2883 |
| 395 | 20250212 | 143300 | 301703191500 | 374000 | 374500 | 375000 | 373500 | 11263 |
| 396 | 20250212 | 143200 | 297487459500 | 374500 | 376500 | 376500 | 374500 | 21754 |
| 397 | 20250212 | 143100 | 289325858000 | 376000 | 376500 | 376500 | 376000 | 1662 |
| 398 | 20250212 | 143000 | 288700807500 | 376500 | 376500 | 377000 | 376000 | 3277 |
| 399 | 20250212 | 142900 | 287467759000 | 376500 | 376500 | 377000 | 376500 | 1683 |
| 400 | 20250212 | 142800 | 286834019500 | 376500 | 377500 | 377500 | 376000 | 4801 |
| 401 | 20250212 | 142700 | 285026310000 | 377000 | 377000 | 377500 | 376500 | 2815 |
| 402 | 20250212 | 142600 | 283965125000 | 377000 | 377000 | 377000 | 376500 | 1504 |
| 403 | 20250212 | 142500 | 283398775500 | 376500 | 377000 | 377000 | 376500 | 1477 |
| 404 | 20250212 | 142400 | 282842544000 | 376500 | 377000 | 377000 | 376500 | 2869 |
| 405 | 20250212 | 142300 | 281761691000 | 376500 | 376500 | 377000 | 376500 | 2801 |
| 406 | 20250212 | 142200 | 280706923000 | 376500 | 377500 | 378000 | 376000 | 10136 |
| 407 | 20250212 | 142100 | 276886475500 | 377500 | 378000 | 378500 | 377500 | 2002 |
| 408 | 20250212 | 142000 | 276129779500 | 378000 | 378000 | 379000 | 378000 | 1438 |
| 409 | 20250212 | 141900 | 275585823500 | 378500 | 379000 | 379000 | 378500 | 1959 |
| 410 | 20250212 | 141800 | 274844145500 | 379000 | 378000 | 379000 | 378000 | 1234 |
| 411 | 20250212 | 141700 | 274376954500 | 378000 | 378000 | 378500 | 378000 | 3250 |
| 412 | 20250212 | 141600 | 273148331000 | 378000 | 379000 | 379000 | 378000 | 1734 |
| 413 | 20250212 | 141500 | 272492392500 | 378000 | 379500 | 380000 | 378000 | 7325 |
| 414 | 20250212 | 141400 | 269716946500 | 379500 | 380000 | 380000 | 379500 | 640 |
| 415 | 20250212 | 141300 | 269473981500 | 380000 | 380500 | 380500 | 379500 | 1108 |
| 416 | 20250212 | 141200 | 269052925500 | 380000 | 380000 | 380500 | 379500 | 486 |
| 417 | 20250212 | 141100 | 268868271500 | 379500 | 379500 | 380500 | 379500 | 504 |
| 418 | 20250212 | 141000 | 268676873000 | 380000 | 380500 | 380500 | 379500 | 2447 |
| 419 | 20250212 | 140900 | 267746992500 | 380500 | 380500 | 380500 | 380000 | 1131 |
| 420 | 20250212 | 140800 | 267316701000 | 380000 | 380000 | 380500 | 380000 | 366 |
| 421 | 20250212 | 140700 | 267177474000 | 380500 | 380500 | 380500 | 380000 | 1196 |
| 422 | 20250212 | 140600 | 266722860000 | 380000 | 381000 | 381000 | 380000 | 2808 |
| 423 | 20250212 | 140500 | 265653753000 | 381500 | 381500 | 382000 | 381000 | 1280 |
| 424 | 20250212 | 140400 | 265165438000 | 382000 | 382000 | 382000 | 381500 | 396 |
| 425 | 20250212 | 140300 | 265014271500 | 381500 | 381500 | 382000 | 381500 | 303 |
| 426 | 20250212 | 140200 | 264898655000 | 381500 | 381500 | 382000 | 381500 | 143 |
| 427 | 20250212 | 140100 | 264844081000 | 381500 | 381000 | 382000 | 381000 | 253 |
| 428 | 20250212 | 140000 | 264747510000 | 381500 | 381500 | 382000 | 381000 | 625 |
| 429 | 20250212 | 135900 | 264509172000 | 381500 | 381500 | 381500 | 381000 | 294 |
| 430 | 20250212 | 135800 | 264397074500 | 381500 | 382000 | 382000 | 381000 | 1062 |
| 431 | 20250212 | 135700 | 263991952500 | 382000 | 382000 | 382500 | 381500 | 353 |
| 432 | 20250212 | 135600 | 263857114500 | 382000 | 382000 | 382000 | 381500 | 376 |
| 433 | 20250212 | 135500 | 263713514000 | 381500 | 383000 | 383000 | 381500 | 2658 |
| 434 | 20250212 | 135400 | 262696904500 | 383000 | 381500 | 384000 | 381000 | 13392 |
| 435 | 20250212 | 135300 | 257578279500 | 381500 | 381000 | 381500 | 380500 | 851 |
| 436 | 20250212 | 135200 | 257254170500 | 381500 | 381000 | 381500 | 380500 | 1001 |
| 437 | 20250212 | 135100 | 256872778500 | 381000 | 381000 | 381500 | 380500 | 866 |
| 438 | 20250212 | 135000 | 256542910500 | 381000 | 381000 | 381000 | 380500 | 296 |
| 439 | 20250212 | 134900 | 256430234000 | 380500 | 381500 | 381500 | 380500 | 782 |
| 440 | 20250212 | 134800 | 256132222500 | 381500 | 381000 | 381500 | 380500 | 447 |
| 441 | 20250212 | 134700 | 255961887000 | 380500 | 381000 | 381500 | 380500 | 540 |
| 442 | 20250212 | 134600 | 255756159000 | 381000 | 380500 | 381500 | 380500 | 792 |
| 443 | 20250212 | 134500 | 255454478000 | 380500 | 381000 | 381500 | 380500 | 326 |
| 444 | 20250212 | 134400 | 255330269500 | 381000 | 382000 | 382000 | 381000 | 1134 |
| 445 | 20250212 | 134300 | 254897677000 | 382000 | 381500 | 382000 | 381000 | 324 |
| 446 | 20250212 | 134200 | 254773979000 | 381500 | 381500 | 381500 | 381000 | 760 |
| 447 | 20250212 | 134100 | 254484066500 | 381500 | 381000 | 381500 | 381000 | 513 |
| 448 | 20250212 | 134000 | 254288467000 | 381500 | 379500 | 381500 | 379000 | 1080 |
| 449 | 20250212 | 133900 | 253877720000 | 379000 | 379500 | 380000 | 378500 | 812 |
| 450 | 20250212 | 133800 | 253569724000 | 379500 | 378500 | 379500 | 378000 | 3551 |
| 451 | 20250212 | 133700 | 252225273500 | 378500 | 379500 | 379500 | 378500 | 3555 |
| 452 | 20250212 | 133600 | 250878374500 | 379000 | 379500 | 379500 | 379000 | 885 |
| 453 | 20250212 | 133500 | 250542852000 | 379500 | 380000 | 380000 | 379000 | 1162 |
| 454 | 20250212 | 133400 | 250101862000 | 380000 | 379500 | 380000 | 379500 | 716 |
| 455 | 20250212 | 133300 | 249829978500 | 379500 | 379500 | 380000 | 379500 | 897 |
| 456 | 20250212 | 133200 | 249489547000 | 379500 | 379000 | 380000 | 379000 | 508 |
| 457 | 20250212 | 133100 | 249296772000 | 379000 | 380000 | 380000 | 379000 | 1086 |
| 458 | 20250212 | 133000 | 248884619500 | 379500 | 380000 | 380000 | 379500 | 557 |
| 459 | 20250212 | 132900 | 248673175000 | 379500 | 379500 | 380000 | 379500 | 527 |
| 460 | 20250212 | 132800 | 248473110000 | 379500 | 380000 | 380500 | 379000 | 2343 |
| 461 | 20250212 | 132700 | 247583594500 | 380500 | 380500 | 381000 | 380000 | 4604 |
| 462 | 20250212 | 132600 | 245833179000 | 381000 | 381500 | 381500 | 380500 | 642 |
| 463 | 20250212 | 132500 | 245588643000 | 381000 | 381500 | 382000 | 381000 | 1784 |
| 464 | 20250212 | 132400 | 244908634000 | 381500 | 382000 | 382000 | 381000 | 1154 |
| 465 | 20250212 | 132300 | 244468464500 | 382000 | 382000 | 382500 | 381500 | 605 |
| 466 | 20250212 | 132200 | 244237466000 | 382000 | 382000 | 382500 | 381500 | 632 |
| 467 | 20250212 | 132100 | 243996035000 | 382500 | 382500 | 382500 | 381500 | 432 |
| 468 | 20250212 | 132000 | 243830979500 | 382500 | 382000 | 382500 | 381500 | 593 |
| 469 | 20250212 | 131900 | 243604429000 | 382000 | 381500 | 382500 | 381500 | 448 |
| 470 | 20250212 | 131800 | 243433326500 | 381500 | 382000 | 382500 | 381500 | 443 |
| 471 | 20250212 | 131700 | 243264128500 | 382000 | 382000 | 382500 | 381500 | 699 |
| 472 | 20250212 | 131600 | 242997103500 | 382000 | 382500 | 383000 | 382000 | 2374 |
| 473 | 20250212 | 131500 | 242090026000 | 382500 | 382500 | 383000 | 382500 | 314 |
| 474 | 20250212 | 131400 | 241969837000 | 383000 | 382500 | 383000 | 382500 | 622 |
| 475 | 20250212 | 131300 | 241731885000 | 382500 | 383000 | 383000 | 382500 | 497 |
| 476 | 20250212 | 131200 | 241541616000 | 383000 | 381500 | 383000 | 381500 | 1802 |
| 477 | 20250212 | 131100 | 240852887000 | 381500 | 382000 | 382000 | 381500 | 266 |
| 478 | 20250212 | 131000 | 240751374500 | 382000 | 381500 | 382000 | 381500 | 363 |
| 479 | 20250212 | 130900 | 240612848500 | 381500 | 381500 | 382000 | 381000 | 500 |
| 480 | 20250212 | 130800 | 240422097500 | 381000 | 382000 | 382000 | 381000 | 741 |
| 481 | 20250212 | 130700 | 240139485500 | 382000 | 381500 | 382000 | 381500 | 458 |
| 482 | 20250212 | 130600 | 239964730000 | 381500 | 382000 | 382000 | 381500 | 464 |
| 483 | 20250212 | 130500 | 239787680000 | 382000 | 382000 | 382500 | 381500 | 587 |
| 484 | 20250212 | 130400 | 239563441500 | 382000 | 382000 | 382000 | 381500 | 429 |
| 485 | 20250212 | 130300 | 239399572500 | 381500 | 381500 | 382000 | 381000 | 154 |
| 486 | 20250212 | 130200 | 239340853000 | 381000 | 381000 | 381500 | 381000 | 281 |
| 487 | 20250212 | 130100 | 239233768500 | 381000 | 382000 | 382000 | 381000 | 293 |
| 488 | 20250212 | 130000 | 239122128500 | 381500 | 381500 | 382000 | 381000 | 238 |
| 489 | 20250212 | 125900 | 239031415500 | 381500 | 381500 | 382000 | 381500 | 138 |
| 490 | 20250212 | 125800 | 238978751000 | 381500 | 381000 | 381500 | 381000 | 461 |
| 491 | 20250212 | 125700 | 238803025000 | 381000 | 381000 | 381500 | 380500 | 693 |
| 492 | 20250212 | 125600 | 238539002500 | 381000 | 381000 | 381500 | 380500 | 1545 |
| 493 | 20250212 | 125500 | 237950825000 | 381500 | 381500 | 382000 | 381000 | 1098 |
| 494 | 20250212 | 125400 | 237532058500 | 381500 | 382000 | 382000 | 381500 | 330 |
| 495 | 20250212 | 125300 | 237406142500 | 382000 | 382000 | 382000 | 381500 | 389 |
| 496 | 20250212 | 125200 | 237257683500 | 382000 | 382000 | 382500 | 382000 | 528 |
| 497 | 20250212 | 125100 | 237055911000 | 382500 | 382500 | 383000 | 382000 | 911 |
| 498 | 20250212 | 125000 | 236707403500 | 383000 | 382500 | 383000 | 382000 | 364 |
| 499 | 20250212 | 124900 | 236568133000 | 382500 | 382500 | 382500 | 382000 | 189 |
| 500 | 20250212 | 124800 | 236495884000 | 382500 | 382000 | 382500 | 381500 | 602 |
| 501 | 20250212 | 124700 | 236265926500 | 381500 | 382000 | 382000 | 381500 | 624 |
| 502 | 20250212 | 124600 | 236027841500 | 382000 | 382000 | 382000 | 381500 | 205 |
| 503 | 20250212 | 124500 | 235949559500 | 381500 | 383000 | 383000 | 381500 | 2647 |
| 504 | 20250212 | 124400 | 234937268500 | 383000 | 383000 | 383000 | 382500 | 211 |
| 505 | 20250212 | 124300 | 234856476500 | 383000 | 383000 | 383000 | 382500 | 393 |
| 506 | 20250212 | 124200 | 234705974500 | 382500 | 383000 | 383000 | 382500 | 523 |
| 507 | 20250212 | 124100 | 234505765000 | 383000 | 382000 | 383000 | 382000 | 1669 |
| 508 | 20250212 | 124000 | 233867274500 | 382000 | 382000 | 382500 | 382000 | 209 |
| 509 | 20250212 | 123900 | 233787396500 | 382000 | 382000 | 382000 | 381500 | 742 |
| 510 | 20250212 | 123800 | 233504140000 | 381500 | 381000 | 382000 | 380500 | 772 |
| 511 | 20250212 | 123700 | 233209921000 | 381000 | 381000 | 381000 | 380500 | 238 |
| 512 | 20250212 | 123600 | 233119309000 | 380500 | 381000 | 381000 | 380500 | 465 |
| 513 | 20250212 | 123500 | 232942320500 | 380500 | 380500 | 381000 | 380000 | 257 |
| 514 | 20250212 | 123400 | 232844524500 | 380500 | 380500 | 380500 | 380000 | 263 |
| 515 | 20250212 | 123300 | 232744487500 | 380500 | 381000 | 381000 | 379500 | 2212 |
| 516 | 20250212 | 123200 | 231903677500 | 381000 | 380500 | 381000 | 380500 | 288 |
| 517 | 20250212 | 123100 | 231794026500 | 380500 | 380500 | 381000 | 380500 | 433 |
| 518 | 20250212 | 123000 | 231629256000 | 381000 | 380500 | 381000 | 380000 | 919 |
| 519 | 20250212 | 122900 | 231279735500 | 381000 | 380500 | 381000 | 380000 | 368 |
| 520 | 20250212 | 122800 | 231139701500 | 380500 | 380000 | 380500 | 380000 | 445 |
| 521 | 20250212 | 122700 | 230970481500 | 380000 | 380000 | 380500 | 380000 | 552 |
| 522 | 20250212 | 122600 | 230760712500 | 380500 | 380000 | 380500 | 380000 | 1044 |
| 523 | 20250212 | 122500 | 230363963000 | 380000 | 381000 | 381500 | 380000 | 1296 |
| 524 | 20250212 | 122400 | 229870691000 | 381000 | 381500 | 382000 | 380500 | 920 |
| 525 | 20250212 | 122300 | 229520158000 | 381000 | 382000 | 382500 | 381000 | 1849 |
| 526 | 20250212 | 122200 | 228814437000 | 382000 | 382000 | 382000 | 381500 | 240 |
| 527 | 20250212 | 122100 | 228722843000 | 382000 | 382000 | 382000 | 381500 | 317 |
| 528 | 20250212 | 122000 | 228601774000 | 382000 | 382000 | 382500 | 381500 | 453 |
| 529 | 20250212 | 121900 | 228428768000 | 381500 | 381500 | 382000 | 381000 | 339 |
| 530 | 20250212 | 121800 | 228299482500 | 381000 | 381000 | 381500 | 381000 | 167 |
| 531 | 20250212 | 121700 | 228235800500 | 381500 | 380500 | 381500 | 380500 | 660 |
| 532 | 20250212 | 121600 | 227984405500 | 381000 | 381000 | 381000 | 380500 | 355 |
| 533 | 20250212 | 121500 | 227849185500 | 381000 | 380500 | 381000 | 380500 | 715 |
| 534 | 20250212 | 121400 | 227577084500 | 381000 | 381000 | 381000 | 380500 | 260 |
| 535 | 20250212 | 121300 | 227478057500 | 381000 | 380500 | 381000 | 380000 | 1569 |
| 536 | 20250212 | 121200 | 226880785500 | 380500 | 380000 | 380500 | 380000 | 1008 |
| 537 | 20250212 | 121100 | 226497537500 | 380000 | 379000 | 380000 | 379000 | 1458 |
| 538 | 20250212 | 121000 | 225944201000 | 379000 | 380000 | 380000 | 379000 | 4518 |
| 539 | 20250212 | 120900 | 224230791500 | 380000 | 380000 | 380000 | 379500 | 269 |
| 540 | 20250212 | 120800 | 224128667500 | 379500 | 380000 | 380500 | 379500 | 1507 |
| 541 | 20250212 | 120700 | 223556067000 | 380500 | 381000 | 381000 | 380000 | 1201 |
| 542 | 20250212 | 120600 | 223099187000 | 381000 | 381000 | 381500 | 380500 | 911 |
| 543 | 20250212 | 120500 | 222751824500 | 381000 | 380500 | 381500 | 380500 | 394 |
| 544 | 20250212 | 120400 | 222601754000 | 380500 | 380500 | 381000 | 380000 | 208 |
| 545 | 20250212 | 120300 | 222522562000 | 380500 | 381000 | 381000 | 380000 | 531 |
| 546 | 20250212 | 120200 | 222320598500 | 380500 | 380500 | 381000 | 380000 | 739 |
| 547 | 20250212 | 120100 | 222039411000 | 381000 | 380000 | 381000 | 379500 | 1032 |
| 548 | 20250212 | 120000 | 221646662000 | 380000 | 378500 | 380000 | 378000 | 2011 |
| 549 | 20250212 | 115900 | 220885139500 | 378500 | 379000 | 379500 | 378500 | 2450 |
| 550 | 20250212 | 115800 | 219957061000 | 379000 | 381500 | 381500 | 378500 | 13133 |
| 551 | 20250212 | 115700 | 214967725500 | 381000 | 380500 | 381500 | 380500 | 390 |
| 552 | 20250212 | 115600 | 214819163000 | 380500 | 381000 | 381500 | 380500 | 739 |
| 553 | 20250212 | 115500 | 214537597000 | 381000 | 381000 | 382500 | 380500 | 2215 |
| 554 | 20250212 | 115400 | 213692846000 | 381500 | 381500 | 381500 | 380500 | 833 |
| 555 | 20250212 | 115300 | 213375389000 | 381000 | 380500 | 382000 | 380500 | 1794 |
| 556 | 20250212 | 115200 | 212691728000 | 380500 | 380500 | 381000 | 380500 | 1032 |
| 557 | 20250212 | 115100 | 212298891000 | 380500 | 382500 | 382500 | 380500 | 4879 |
| 558 | 20250212 | 115000 | 210439033000 | 382500 | 383000 | 383500 | 382000 | 1488 |
| 559 | 20250212 | 114900 | 209869719500 | 383000 | 382000 | 383000 | 381500 | 2113 |
| 560 | 20250212 | 114800 | 209062790500 | 382000 | 383000 | 383500 | 382000 | 3245 |
| 561 | 20250212 | 114700 | 207821743500 | 383500 | 384500 | 384500 | 383000 | 1382 |
| 562 | 20250212 | 114600 | 207291605500 | 384000 | 384000 | 384500 | 383500 | 533 |
| 563 | 20250212 | 114500 | 207086891000 | 384000 | 384500 | 384500 | 383000 | 1990 |
| 564 | 20250212 | 114400 | 206323370500 | 384000 | 385000 | 385000 | 384000 | 1544 |
| 565 | 20250212 | 114300 | 205729209500 | 385500 | 385500 | 386000 | 385000 | 959 |
| 566 | 20250212 | 114200 | 205359553500 | 385500 | 385500 | 386000 | 385500 | 874 |
| 567 | 20250212 | 114100 | 205022509000 | 385500 | 386000 | 386000 | 385000 | 976 |
| 568 | 20250212 | 114000 | 204646254000 | 386000 | 386000 | 386500 | 385500 | 1147 |
| 569 | 20250212 | 113900 | 204203571000 | 386500 | 387000 | 387500 | 386000 | 1842 |
| 570 | 20250212 | 113800 | 203491126000 | 387000 | 387500 | 388000 | 387000 | 1354 |
| 571 | 20250212 | 113700 | 202966610000 | 387500 | 388500 | 389000 | 387500 | 1371 |
| 572 | 20250212 | 113600 | 202434578000 | 388500 | 389000 | 389500 | 388000 | 4062 |
| 573 | 20250212 | 113500 | 200854661000 | 389000 | 388000 | 389000 | 388000 | 774 |
| 574 | 20250212 | 113400 | 200553937500 | 388500 | 388000 | 388500 | 388000 | 676 |
| 575 | 20250212 | 113300 | 200291423500 | 388500 | 388000 | 388500 | 387500 | 638 |
| 576 | 20250212 | 113200 | 200043909000 | 388000 | 388500 | 388500 | 387500 | 1295 |
| 577 | 20250212 | 113100 | 199541483000 | 388500 | 388500 | 389000 | 388000 | 845 |
| 578 | 20250212 | 113000 | 199213289000 | 389000 | 388500 | 389000 | 388000 | 2421 |
| 579 | 20250212 | 112900 | 198272149000 | 389000 | 387500 | 389000 | 387000 | 2621 |
| 580 | 20250212 | 112800 | 197254998000 | 387500 | 388000 | 388500 | 387000 | 4437 |
| 581 | 20250212 | 112700 | 195534307000 | 388000 | 385500 | 388000 | 385500 | 5845 |
| 582 | 20250212 | 112600 | 193274190500 | 385500 | 384500 | 385500 | 384500 | 1316 |
| 583 | 20250212 | 112500 | 192767430000 | 384500 | 384500 | 385000 | 384500 | 129 |
| 584 | 20250212 | 112400 | 192717788000 | 385000 | 384500 | 385000 | 384000 | 297 |
| 585 | 20250212 | 112300 | 192603598000 | 384500 | 385000 | 385000 | 383500 | 1801 |
| 586 | 20250212 | 112200 | 191912030500 | 384500 | 384500 | 385000 | 384000 | 151 |
| 587 | 20250212 | 112100 | 191853967500 | 384500 | 384000 | 385000 | 384000 | 929 |
| 588 | 20250212 | 112000 | 191496671000 | 384500 | 383500 | 384500 | 383500 | 1226 |
| 589 | 20250212 | 111900 | 191026427500 | 383500 | 384000 | 384500 | 383500 | 1325 |
| 590 | 20250212 | 111800 | 190517606500 | 384000 | 385000 | 385000 | 384000 | 889 |
| 591 | 20250212 | 111700 | 190175869500 | 385000 | 385500 | 385500 | 384500 | 1714 |
| 592 | 20250212 | 111600 | 189516066000 | 385000 | 385500 | 386000 | 385000 | 1162 |
| 593 | 20250212 | 111500 | 189068129500 | 385500 | 385500 | 386000 | 385500 | 1313 |
| 594 | 20250212 | 111400 | 188561823000 | 385500 | 385500 | 386000 | 385000 | 2389 |
| 595 | 20250212 | 111300 | 187640896000 | 385500 | 385500 | 386000 | 385000 | 2127 |
| 596 | 20250212 | 111200 | 186820827500 | 386000 | 383000 | 386000 | 383000 | 5857 |
| 597 | 20250212 | 111100 | 184569811500 | 383500 | 383500 | 383500 | 383000 | 382 |
| 598 | 20250212 | 111000 | 184423339500 | 383500 | 383000 | 383500 | 383000 | 255 |
| 599 | 20250212 | 110900 | 184325599500 | 383000 | 382500 | 383500 | 382500 | 612 |
| 600 | 20250212 | 110800 | 184091171000 | 383000 | 382500 | 383000 | 382500 | 326 |
| 601 | 20250212 | 110700 | 183966459500 | 382500 | 384000 | 384000 | 382500 | 2711 |
| 602 | 20250212 | 110600 | 182927145500 | 383500 | 384000 | 384000 | 383500 | 519 |
| 603 | 20250212 | 110500 | 182728046500 | 384000 | 383500 | 384000 | 383500 | 396 |
| 604 | 20250212 | 110400 | 182576070000 | 383500 | 384000 | 384000 | 383500 | 329 |
| 605 | 20250212 | 110300 | 182449776000 | 383500 | 383000 | 384000 | 382500 | 1082 |
| 606 | 20250212 | 110200 | 182035056000 | 383000 | 382500 | 383000 | 382500 | 367 |
| 607 | 20250212 | 110100 | 181894555500 | 382500 | 383000 | 383000 | 382500 | 467 |
| 608 | 20250212 | 110000 | 181715779000 | 383000 | 382500 | 383000 | 382000 | 983 |
| 609 | 20250212 | 105900 | 181340098000 | 382500 | 382000 | 382500 | 382000 | 343 |
| 610 | 20250212 | 105800 | 181208928000 | 382000 | 382500 | 382500 | 382000 | 334 |
| 611 | 20250212 | 105700 | 181081283000 | 382000 | 382000 | 382500 | 382000 | 454 |
| 612 | 20250212 | 105600 | 180907795000 | 382500 | 382500 | 382500 | 382000 | 338 |
| 613 | 20250212 | 105500 | 180778601500 | 382500 | 382500 | 382500 | 382000 | 668 |
| 614 | 20250212 | 105400 | 180523346000 | 382500 | 383500 | 383500 | 382000 | 1389 |
| 615 | 20250212 | 105300 | 179991496000 | 383500 | 384000 | 384000 | 383500 | 1490 |
| 616 | 20250212 | 105200 | 179419949000 | 383500 | 383500 | 384000 | 383500 | 485 |
| 617 | 20250212 | 105100 | 179233743500 | 383500 | 384000 | 384000 | 383500 | 354 |
| 618 | 20250212 | 105000 | 179097845000 | 384000 | 383500 | 384000 | 383000 | 1257 |
| 619 | 20250212 | 104900 | 178615716500 | 383500 | 383000 | 383500 | 382500 | 301 |
| 620 | 20250212 | 104800 | 178500354000 | 383000 | 382000 | 383000 | 382000 | 434 |
| 621 | 20250212 | 104700 | 178334217000 | 382500 | 382000 | 382500 | 381500 | 960 |
| 622 | 20250212 | 104600 | 177967472500 | 382000 | 381500 | 382500 | 381500 | 358 |
| 623 | 20250212 | 104500 | 177830677500 | 382000 | 381000 | 382000 | 381000 | 496 |
| 624 | 20250212 | 104400 | 177641531000 | 381000 | 381500 | 382000 | 381000 | 373 |
| 625 | 20250212 | 104300 | 177499332000 | 381000 | 382500 | 383000 | 381000 | 1422 |
| 626 | 20250212 | 104200 | 176956077000 | 383000 | 382000 | 383000 | 382000 | 754 |
| 627 | 20250212 | 104100 | 176667901000 | 382000 | 382500 | 383000 | 382000 | 1273 |
| 628 | 20250212 | 104000 | 176181206500 | 383000 | 384000 | 384000 | 382500 | 2683 |
| 629 | 20250212 | 103900 | 175152522000 | 384000 | 383000 | 384000 | 383000 | 1992 |
| 630 | 20250212 | 103800 | 174388377500 | 383500 | 383000 | 383500 | 382500 | 986 |
| 631 | 20250212 | 103700 | 174010682500 | 383000 | 381500 | 383000 | 381500 | 1763 |
| 632 | 20250212 | 103600 | 173336489500 | 381500 | 381500 | 382000 | 381000 | 760 |
| 633 | 20250212 | 103500 | 173046493000 | 382000 | 381000 | 382000 | 381000 | 414 |
| 634 | 20250212 | 103400 | 172888555500 | 381500 | 382000 | 382000 | 381000 | 904 |
| 635 | 20250212 | 103300 | 172543696500 | 382000 | 380000 | 382000 | 380000 | 2189 |
| 636 | 20250212 | 103200 | 171709728000 | 380000 | 380000 | 380500 | 380000 | 252 |
| 637 | 20250212 | 103100 | 171613920000 | 380000 | 380500 | 380500 | 380000 | 293 |
| 638 | 20250212 | 103000 | 171502557000 | 380500 | 380000 | 380500 | 379500 | 646 |
| 639 | 20250212 | 102900 | 171257171500 | 379500 | 380000 | 380500 | 379000 | 1849 |
| 640 | 20250212 | 102800 | 170555487000 | 380500 | 380500 | 380500 | 379500 | 1187 |
| 641 | 20250212 | 102700 | 170104351000 | 380500 | 380500 | 381000 | 379500 | 2168 |
| 642 | 20250212 | 102600 | 169280501500 | 380500 | 381000 | 381000 | 380000 | 739 |
| 643 | 20250212 | 102500 | 168999191000 | 381000 | 381500 | 382000 | 380000 | 1316 |
| 644 | 20250212 | 102400 | 168498007500 | 381500 | 381000 | 382000 | 380500 | 1222 |
| 645 | 20250212 | 102300 | 168031945000 | 381500 | 380000 | 381500 | 379500 | 1334 |
| 646 | 20250212 | 102200 | 167524882000 | 379500 | 379500 | 380000 | 379500 | 711 |
| 647 | 20250212 | 102100 | 167254931000 | 379500 | 379000 | 380000 | 379000 | 740 |
| 648 | 20250212 | 102000 | 166974151500 | 379000 | 379500 | 379500 | 378500 | 1714 |
| 649 | 20250212 | 101900 | 166324471500 | 379500 | 380500 | 380500 | 379000 | 1755 |
| 650 | 20250212 | 101800 | 165657843500 | 380000 | 381000 | 381500 | 380000 | 2767 |
| 651 | 20250212 | 101700 | 164605057500 | 381500 | 381000 | 382000 | 381000 | 833 |
| 652 | 20250212 | 101600 | 164287347500 | 381000 | 381000 | 382000 | 381000 | 1172 |
| 653 | 20250212 | 101500 | 163840506000 | 381000 | 383000 | 383500 | 380500 | 5097 |
| 654 | 20250212 | 101400 | 161892894500 | 383500 | 383000 | 383500 | 382500 | 1004 |
| 655 | 20250212 | 101300 | 161508364000 | 383500 | 385000 | 385500 | 383000 | 7429 |
| 656 | 20250212 | 101200 | 158653823500 | 385000 | 384000 | 385000 | 383500 | 2807 |
| 657 | 20250212 | 101100 | 157574987000 | 384000 | 383500 | 384000 | 382500 | 4394 |
| 658 | 20250212 | 101000 | 155890103000 | 383500 | 382000 | 384000 | 381500 | 4012 |
| 659 | 20250212 | 100900 | 154353662500 | 382000 | 381500 | 382500 | 381000 | 3715 |
| 660 | 20250212 | 100800 | 152935422000 | 382000 | 380500 | 382000 | 380500 | 2411 |
| 661 | 20250212 | 100700 | 152016824500 | 380000 | 380000 | 381000 | 379500 | 2213 |
| 662 | 20250212 | 100600 | 151175673000 | 380000 | 379500 | 380500 | 379500 | 1315 |
| 663 | 20250212 | 100500 | 150676081000 | 380000 | 378000 | 380500 | 377500 | 3419 |
| 664 | 20250212 | 100400 | 149378464500 | 377500 | 379500 | 380000 | 377500 | 4260 |
| 665 | 20250212 | 100300 | 147766174500 | 379500 | 380000 | 380500 | 379000 | 3501 |
| 666 | 20250212 | 100200 | 146436463500 | 380000 | 379000 | 380500 | 378500 | 2100 |
| 667 | 20250212 | 100100 | 145639061000 | 379000 | 378500 | 379500 | 378000 | 1859 |
| 668 | 20250212 | 100000 | 144934844000 | 378000 | 379000 | 379000 | 378000 | 1841 |
| 669 | 20250212 | 095900 | 144238238000 | 379000 | 379500 | 380000 | 378500 | 2820 |
| 670 | 20250212 | 095800 | 143169032500 | 379000 | 378500 | 379500 | 377500 | 3950 |
| 671 | 20250212 | 095700 | 141673938000 | 378000 | 375000 | 379500 | 374500 | 7342 |
| 672 | 20250212 | 095600 | 138911751000 | 375000 | 375500 | 376000 | 374500 | 18169 |
| 673 | 20250212 | 095500 | 132097100000 | 375000 | 376500 | 377500 | 375000 | 10643 |
| 674 | 20250212 | 095400 | 128095462500 | 376500 | 378000 | 378500 | 375500 | 13390 |
| 675 | 20250212 | 095300 | 123050889000 | 378000 | 379000 | 379500 | 377500 | 4094 |
| 676 | 20250212 | 095200 | 121502299000 | 379000 | 378500 | 380000 | 378000 | 8181 |
| 677 | 20250212 | 095100 | 118406992000 | 378500 | 380500 | 381000 | 378000 | 14187 |
| 678 | 20250212 | 095000 | 113023831000 | 380500 | 381000 | 381500 | 380000 | 3044 |
| 679 | 20250212 | 094900 | 111865225500 | 381000 | 381000 | 381500 | 380000 | 3559 |
| 680 | 20250212 | 094800 | 110510491000 | 381000 | 383000 | 383000 | 380000 | 18058 |
| 681 | 20250212 | 094700 | 103628959000 | 383000 | 384000 | 384000 | 382500 | 3510 |
| 682 | 20250212 | 094600 | 102284050000 | 384000 | 385000 | 385000 | 383500 | 2213 |
| 683 | 20250212 | 094500 | 101434208500 | 385000 | 384500 | 385000 | 384000 | 2399 |
| 684 | 20250212 | 094400 | 100511475000 | 384500 | 383500 | 385000 | 383000 | 6141 |
| 685 | 20250212 | 094300 | 98153736000 | 383500 | 382500 | 383500 | 382500 | 1142 |
| 686 | 20250212 | 094200 | 97716218500 | 383000 | 382500 | 383000 | 382000 | 1165 |
| 687 | 20250212 | 094100 | 97270407500 | 382500 | 382000 | 382500 | 382000 | 2310 |
| 688 | 20250212 | 094000 | 96387394000 | 382500 | 383000 | 383000 | 382000 | 2408 |
| 689 | 20250212 | 093900 | 95466306000 | 383000 | 383000 | 383500 | 382500 | 1312 |
| 690 | 20250212 | 093800 | 94963955000 | 383000 | 381500 | 383500 | 381500 | 3576 |
| 691 | 20250212 | 093700 | 93595606000 | 381500 | 381000 | 383000 | 380500 | 5919 |
| 692 | 20250212 | 093600 | 91339355500 | 381000 | 383500 | 384000 | 380500 | 6769 |
| 693 | 20250212 | 093500 | 88755411500 | 383500 | 381500 | 383500 | 380000 | 18285 |
| 694 | 20250212 | 093400 | 81790452500 | 381500 | 385500 | 385500 | 381500 | 15899 |
| 695 | 20250212 | 093300 | 75692051500 | 385500 | 385000 | 385500 | 385000 | 1026 |
| 696 | 20250212 | 093200 | 75296910000 | 385000 | 384500 | 385500 | 384500 | 3182 |
| 697 | 20250212 | 093100 | 74072865500 | 385000 | 385500 | 385500 | 384500 | 4441 |
| 698 | 20250212 | 093000 | 72363382000 | 385500 | 386500 | 387000 | 385500 | 3174 |
| 699 | 20250212 | 092900 | 71137354000 | 387000 | 384500 | 387000 | 384500 | 2391 |
| 700 | 20250212 | 092800 | 70215477500 | 384500 | 384500 | 385000 | 384000 | 5368 |
| 701 | 20250212 | 092700 | 68152531500 | 384500 | 385500 | 386000 | 384500 | 9135 |
| 702 | 20250212 | 092600 | 64635585000 | 386000 | 388500 | 388500 | 385500 | 10180 |
| 703 | 20250212 | 092500 | 60698151000 | 388500 | 389500 | 390000 | 388500 | 1236 |
| 704 | 20250212 | 092400 | 60217170500 | 389000 | 388000 | 390000 | 387000 | 2209 |
| 705 | 20250212 | 092300 | 59359879000 | 388000 | 391000 | 391000 | 387000 | 6704 |
| 706 | 20250212 | 092200 | 56751638500 | 391500 | 392500 | 393500 | 391500 | 3209 |
| 707 | 20250212 | 092100 | 55491997000 | 392000 | 393000 | 393000 | 391500 | 2372 |
| 708 | 20250212 | 092000 | 54560993000 | 393000 | 391000 | 393500 | 391000 | 3197 |
| 709 | 20250212 | 091900 | 53307537000 | 391500 | 390500 | 391500 | 390000 | 880 |
| 710 | 20250212 | 091800 | 52963730000 | 390500 | 390500 | 391000 | 390000 | 980 |
| 711 | 20250212 | 091700 | 52580810500 | 390000 | 390000 | 391500 | 389000 | 1968 |
| 712 | 20250212 | 091600 | 51812713000 | 390000 | 391000 | 392000 | 389500 | 3541 |
| 713 | 20250212 | 091500 | 50429009500 | 391000 | 387500 | 392000 | 387500 | 3894 |
| 714 | 20250212 | 091400 | 48909737500 | 388000 | 389000 | 389500 | 386500 | 4172 |
| 715 | 20250212 | 091300 | 47293026000 | 389500 | 392500 | 393000 | 389000 | 5631 |
| 716 | 20250212 | 091200 | 45092693000 | 393000 | 390000 | 393000 | 389000 | 5967 |
| 717 | 20250212 | 091100 | 42762379500 | 390000 | 388000 | 390000 | 386000 | 8839 |
| 718 | 20250212 | 091000 | 39338192000 | 388000 | 386500 | 388500 | 385500 | 7485 |
| 719 | 20250212 | 090900 | 36442702500 | 386500 | 392000 | 392500 | 383500 | 23750 |
| 720 | 20250212 | 090800 | 27233168500 | 393000 | 394500 | 395000 | 392000 | 7928 |
| 721 | 20250212 | 090700 | 24114277500 | 394500 | 394000 | 395500 | 393500 | 4363 |
| 722 | 20250212 | 090600 | 22393987500 | 394000 | 396000 | 396000 | 394000 | 6450 |
| 723 | 20250212 | 090500 | 19847619000 | 395500 | 397000 | 397000 | 395500 | 4643 |
| 724 | 20250212 | 090400 | 18007968000 | 397500 | 398000 | 398000 | 395500 | 3245 |
| 725 | 20250212 | 090300 | 16720551500 | 398000 | 397000 | 400000 | 396000 | 7684 |
| 726 | 20250212 | 090200 | 13656614500 | 397000 | 397000 | 399500 | 395000 | 8753 |
| 727 | 20250212 | 090100 | 10179496000 | 397000 | 393000 | 397500 | 392000 | 8174 |
| 728 | 20250212 | 090000 | 6958369500 | 393000 | 396000 | 396500 | 391000 | 17448 |