44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 212000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 16470 |
| 3 | 20250212 | 211900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 4 | 20250212 | 211800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 5 | 20250212 | 211700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 6 | 20250212 | 211600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 7 | 20250212 | 211500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 8 | 20250212 | 211400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 9 | 20250212 | 211300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 10 | 20250212 | 211200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 11 | 20250212 | 211100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 12 | 20250212 | 211000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 13 | 20250212 | 210900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 14 | 20250212 | 210800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 15 | 20250212 | 210700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 16 | 20250212 | 210600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 17 | 20250212 | 210500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 18 | 20250212 | 210400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 19 | 20250212 | 210300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 20 | 20250212 | 210200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 21 | 20250212 | 210100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 22 | 20250212 | 210000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 23 | 20250212 | 205900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 24 | 20250212 | 205800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 25 | 20250212 | 205700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 26 | 20250212 | 205600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 27 | 20250212 | 205500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 28 | 20250212 | 205400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 29 | 20250212 | 205300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 30 | 20250212 | 205200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 31 | 20250212 | 205100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 32 | 20250212 | 205000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 16470 |
| 33 | 20250212 | 204900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 34 | 20250212 | 204800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 35 | 20250212 | 204700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 36 | 20250212 | 204600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 37 | 20250212 | 204500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 38 | 20250212 | 204400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 39 | 20250212 | 204300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 40 | 20250212 | 204200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 41 | 20250212 | 204100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 42 | 20250212 | 204000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 43 | 20250212 | 203900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 44 | 20250212 | 203800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 45 | 20250212 | 203700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 46 | 20250212 | 203600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 47 | 20250212 | 203500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 48 | 20250212 | 203400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 49 | 20250212 | 203300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 50 | 20250212 | 203200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 51 | 20250212 | 203100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 52 | 20250212 | 203000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 53 | 20250212 | 202900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 54 | 20250212 | 202800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 55 | 20250212 | 202700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 56 | 20250212 | 202600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 57 | 20250212 | 202500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 58 | 20250212 | 202400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 59 | 20250212 | 202300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 60 | 20250212 | 202200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 61 | 20250212 | 202100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 62 | 20250212 | 202000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 16470 |
| 63 | 20250212 | 201900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 64 | 20250212 | 201800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 65 | 20250212 | 201700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 66 | 20250212 | 201600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 67 | 20250212 | 201500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 68 | 20250212 | 201400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 69 | 20250212 | 201300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 70 | 20250212 | 201200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 71 | 20250212 | 201100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 72 | 20250212 | 201000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 73 | 20250212 | 200900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 74 | 20250212 | 200800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 75 | 20250212 | 200700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 76 | 20250212 | 200600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 77 | 20250212 | 200500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 78 | 20250212 | 200400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 79 | 20250212 | 200300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 80 | 20250212 | 200200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 81 | 20250212 | 200100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 82 | 20250212 | 200000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 83 | 20250212 | 195900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 84 | 20250212 | 195800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 85 | 20250212 | 195700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 86 | 20250212 | 195600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 87 | 20250212 | 195500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 88 | 20250212 | 195400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 89 | 20250212 | 195300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 90 | 20250212 | 195200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 91 | 20250212 | 195100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 92 | 20250212 | 195000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 16470 |
| 93 | 20250212 | 194900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 94 | 20250212 | 194800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 95 | 20250212 | 194700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 96 | 20250212 | 194600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 97 | 20250212 | 194500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 98 | 20250212 | 194400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 99 | 20250212 | 194300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 100 | 20250212 | 194200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 101 | 20250212 | 194100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 102 | 20250212 | 194000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 103 | 20250212 | 193900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 104 | 20250212 | 193800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 105 | 20250212 | 193700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 106 | 20250212 | 193600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 107 | 20250212 | 193500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 108 | 20250212 | 193400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 109 | 20250212 | 193300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 110 | 20250212 | 193200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 111 | 20250212 | 193100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 112 | 20250212 | 193000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 113 | 20250212 | 192900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 114 | 20250212 | 192800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 115 | 20250212 | 192700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 116 | 20250212 | 192600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 117 | 20250212 | 192500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 118 | 20250212 | 192400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 119 | 20250212 | 192300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 120 | 20250212 | 192200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 121 | 20250212 | 192100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 122 | 20250212 | 192000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 16470 |
| 123 | 20250212 | 191900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 124 | 20250212 | 191800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 125 | 20250212 | 191700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 126 | 20250212 | 191600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 127 | 20250212 | 191500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 128 | 20250212 | 191400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 129 | 20250212 | 191300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 130 | 20250212 | 191200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 131 | 20250212 | 191100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 132 | 20250212 | 191000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 133 | 20250212 | 190900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 134 | 20250212 | 190800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 135 | 20250212 | 190700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 136 | 20250212 | 190600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 137 | 20250212 | 190500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 138 | 20250212 | 190400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 139 | 20250212 | 190300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 140 | 20250212 | 190200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 141 | 20250212 | 190100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 142 | 20250212 | 190000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 143 | 20250212 | 185900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 144 | 20250212 | 185800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 145 | 20250212 | 185700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 146 | 20250212 | 185600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 147 | 20250212 | 185500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 148 | 20250212 | 185400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 149 | 20250212 | 185300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 150 | 20250212 | 185200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 151 | 20250212 | 185100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 152 | 20250212 | 185000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 16470 |
| 153 | 20250212 | 184900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 154 | 20250212 | 184800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 155 | 20250212 | 184700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 156 | 20250212 | 184600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 157 | 20250212 | 184500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 158 | 20250212 | 184400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 159 | 20250212 | 184300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 160 | 20250212 | 184200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 161 | 20250212 | 184100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 162 | 20250212 | 184000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 163 | 20250212 | 183900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 164 | 20250212 | 183800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 165 | 20250212 | 183700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 166 | 20250212 | 183600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 167 | 20250212 | 183500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 168 | 20250212 | 183400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 169 | 20250212 | 183300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 170 | 20250212 | 183200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 171 | 20250212 | 183100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 172 | 20250212 | 183000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 173 | 20250212 | 182900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 174 | 20250212 | 182800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 175 | 20250212 | 182700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 176 | 20250212 | 182600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 177 | 20250212 | 182500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 178 | 20250212 | 182400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 179 | 20250212 | 182300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 180 | 20250212 | 182200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 181 | 20250212 | 182100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 182 | 20250212 | 182000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 16470 |
| 183 | 20250212 | 181900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 184 | 20250212 | 181800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 185 | 20250212 | 181700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 186 | 20250212 | 181600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 187 | 20250212 | 181500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 188 | 20250212 | 181400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 189 | 20250212 | 181300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 190 | 20250212 | 181200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 191 | 20250212 | 181100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 192 | 20250212 | 181000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 193 | 20250212 | 180900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 194 | 20250212 | 180800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 195 | 20250212 | 180700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 196 | 20250212 | 180600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 197 | 20250212 | 180500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 198 | 20250212 | 180400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 199 | 20250212 | 180300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 200 | 20250212 | 180200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 201 | 20250212 | 180100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 202 | 20250212 | 180000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 203 | 20250212 | 175900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 204 | 20250212 | 175800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 205 | 20250212 | 175700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 206 | 20250212 | 175600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 207 | 20250212 | 175500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 208 | 20250212 | 175400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 209 | 20250212 | 175300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 210 | 20250212 | 175200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 211 | 20250212 | 175100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 212 | 20250212 | 175000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 16470 |
| 213 | 20250212 | 174900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 214 | 20250212 | 174800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 215 | 20250212 | 174700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 216 | 20250212 | 174600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 217 | 20250212 | 174500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 218 | 20250212 | 174400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 219 | 20250212 | 174300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 220 | 20250212 | 174200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 221 | 20250212 | 174100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 222 | 20250212 | 174000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 223 | 20250212 | 173900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 224 | 20250212 | 173800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 225 | 20250212 | 173700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 226 | 20250212 | 173600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 227 | 20250212 | 173500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 228 | 20250212 | 173400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 229 | 20250212 | 173300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 230 | 20250212 | 173200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 231 | 20250212 | 173100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 232 | 20250212 | 173000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 233 | 20250212 | 172900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 234 | 20250212 | 172800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 235 | 20250212 | 172700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 236 | 20250212 | 172600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 237 | 20250212 | 172500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 238 | 20250212 | 172400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 239 | 20250212 | 172300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 240 | 20250212 | 172200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 241 | 20250212 | 172100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 242 | 20250212 | 172000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 16470 |
| 243 | 20250212 | 171900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 244 | 20250212 | 171800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 245 | 20250212 | 171700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 246 | 20250212 | 171600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 247 | 20250212 | 171500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 248 | 20250212 | 171400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 249 | 20250212 | 171300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 250 | 20250212 | 171200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 251 | 20250212 | 171100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 252 | 20250212 | 171000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 253 | 20250212 | 170900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 254 | 20250212 | 170800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 255 | 20250212 | 170700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 256 | 20250212 | 170600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 257 | 20250212 | 170500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 258 | 20250212 | 170400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 259 | 20250212 | 170300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 260 | 20250212 | 170200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 261 | 20250212 | 170100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 262 | 20250212 | 170000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 263 | 20250212 | 165900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 264 | 20250212 | 165800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 265 | 20250212 | 165700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 266 | 20250212 | 165600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 267 | 20250212 | 165500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 268 | 20250212 | 165400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 269 | 20250212 | 165300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 270 | 20250212 | 165200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 271 | 20250212 | 165100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 272 | 20250212 | 165000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 16470 |
| 273 | 20250212 | 164900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 274 | 20250212 | 164800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 275 | 20250212 | 164700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 276 | 20250212 | 164600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 277 | 20250212 | 164500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 278 | 20250212 | 164400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 279 | 20250212 | 164300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 280 | 20250212 | 164200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 281 | 20250212 | 164100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 282 | 20250212 | 164000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 283 | 20250212 | 163900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 284 | 20250212 | 163800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 285 | 20250212 | 163700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 286 | 20250212 | 163600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 287 | 20250212 | 163500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 288 | 20250212 | 163400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 289 | 20250212 | 163300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 290 | 20250212 | 163200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 291 | 20250212 | 163100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 292 | 20250212 | 163000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 293 | 20250212 | 162900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 294 | 20250212 | 162800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 295 | 20250212 | 162700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 296 | 20250212 | 162600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 297 | 20250212 | 162500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 298 | 20250212 | 162400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 299 | 20250212 | 162300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 300 | 20250212 | 162200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 301 | 20250212 | 162100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 302 | 20250212 | 162000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 16470 |
| 303 | 20250212 | 161900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 304 | 20250212 | 161800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 305 | 20250212 | 161700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 306 | 20250212 | 161600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 307 | 20250212 | 161500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 308 | 20250212 | 161400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 309 | 20250212 | 161300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 310 | 20250212 | 161200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 311 | 20250212 | 161100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 312 | 20250212 | 161000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 313 | 20250212 | 160900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 314 | 20250212 | 160800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 315 | 20250212 | 160700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 316 | 20250212 | 160600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 317 | 20250212 | 160500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 318 | 20250212 | 160400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 319 | 20250212 | 160300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 320 | 20250212 | 160200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 321 | 20250212 | 160100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 322 | 20250212 | 160000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 323 | 20250212 | 155900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 324 | 20250212 | 155800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 325 | 20250212 | 155700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 326 | 20250212 | 155600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 327 | 20250212 | 155500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 328 | 20250212 | 155400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 329 | 20250212 | 155300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 330 | 20250212 | 155200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 331 | 20250212 | 155100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 332 | 20250212 | 155000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 16470 |
| 333 | 20250212 | 154900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 334 | 20250212 | 154800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 335 | 20250212 | 154700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 336 | 20250212 | 154600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 337 | 20250212 | 154500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 338 | 20250212 | 154400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 339 | 20250212 | 154300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 340 | 20250212 | 154200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 341 | 20250212 | 154100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 342 | 20250212 | 154000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 343 | 20250212 | 153900 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 344 | 20250212 | 153800 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 345 | 20250212 | 153700 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 346 | 20250212 | 153600 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 347 | 20250212 | 153500 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 348 | 20250212 | 153400 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 349 | 20250212 | 153300 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 350 | 20250212 | 153200 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 351 | 20250212 | 153100 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 352 | 20250212 | 153000 | 460212083500 | 353000 | 353000 | 353000 | 353000 | 16470 |
| 353 | 20250212 | 152900 | 454398173500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 354 | 20250212 | 152800 | 454398173500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 355 | 20250212 | 152700 | 454398173500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 356 | 20250212 | 152600 | 454398173500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 357 | 20250212 | 152500 | 454398173500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 358 | 20250212 | 152400 | 454398173500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 359 | 20250212 | 152300 | 454398173500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 360 | 20250212 | 152200 | 454398173500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 361 | 20250212 | 152100 | 454398173500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 362 | 20250212 | 152000 | 454398173500 | 353000 | 353000 | 353000 | 353000 | 0 |
| 363 | 20250212 | 151900 | 454398173500 | 353000 | 352500 | 353500 | 352500 | 2328 |
| 364 | 20250212 | 151800 | 453576323000 | 353000 | 353000 | 353000 | 352500 | 2717 |
| 365 | 20250212 | 151700 | 452618157000 | 352500 | 353500 | 353500 | 352500 | 3209 |
| 366 | 20250212 | 151600 | 451486676000 | 353000 | 353500 | 353500 | 352500 | 4173 |
| 367 | 20250212 | 151500 | 450013683000 | 353000 | 354000 | 354000 | 353000 | 1478 |
| 368 | 20250212 | 151400 | 449491261500 | 354000 | 354500 | 354500 | 353500 | 2437 |
| 369 | 20250212 | 151300 | 448628613000 | 354500 | 354000 | 354500 | 353500 | 2546 |
| 370 | 20250212 | 151200 | 447726526500 | 353500 | 354000 | 354000 | 353000 | 3812 |
| 371 | 20250212 | 151100 | 446378090000 | 353500 | 353500 | 354000 | 353000 | 1756 |
| 372 | 20250212 | 151000 | 445757179000 | 354000 | 352500 | 354000 | 352500 | 4576 |
| 373 | 20250212 | 150900 | 444140573500 | 353000 | 353000 | 353000 | 352500 | 1749 |
| 374 | 20250212 | 150800 | 443523391000 | 353000 | 352500 | 353000 | 352500 | 794 |
| 375 | 20250212 | 150700 | 443243238500 | 352500 | 353000 | 353500 | 352500 | 2610 |
| 376 | 20250212 | 150600 | 442321315500 | 353500 | 353000 | 353500 | 353000 | 696 |
| 377 | 20250212 | 150500 | 442075477500 | 353000 | 353000 | 353500 | 352500 | 1568 |
| 378 | 20250212 | 150400 | 441521971500 | 353000 | 353500 | 353500 | 352500 | 1778 |
| 379 | 20250212 | 150300 | 440894232000 | 353000 | 353000 | 353500 | 352500 | 4129 |
| 380 | 20250212 | 150200 | 439436599500 | 353000 | 353000 | 353500 | 353000 | 727 |
| 381 | 20250212 | 150100 | 439179802500 | 353500 | 353000 | 353500 | 353000 | 1258 |
| 382 | 20250212 | 150000 | 438735499000 | 353000 | 352000 | 353500 | 352000 | 4441 |
| 383 | 20250212 | 145900 | 437168786000 | 352000 | 352000 | 352500 | 351500 | 1400 |
| 384 | 20250212 | 145800 | 436675930000 | 352000 | 352500 | 353000 | 352000 | 911 |
| 385 | 20250212 | 145700 | 436354976000 | 352500 | 352000 | 353000 | 352000 | 1444 |
| 386 | 20250212 | 145600 | 435846228500 | 352500 | 352000 | 352500 | 351500 | 1161 |
| 387 | 20250212 | 145500 | 435437526000 | 352000 | 352000 | 352500 | 351500 | 1017 |
| 388 | 20250212 | 145400 | 435079529500 | 352000 | 352000 | 352500 | 351500 | 1048 |
| 389 | 20250212 | 145300 | 434710742500 | 352000 | 351500 | 352500 | 351000 | 1068 |
| 390 | 20250212 | 145200 | 434335064500 | 352000 | 352500 | 352500 | 351000 | 2518 |
| 391 | 20250212 | 145100 | 433449459000 | 352500 | 353000 | 353000 | 352000 | 1127 |
| 392 | 20250212 | 145000 | 433052394000 | 353000 | 353500 | 353500 | 352500 | 1901 |
| 393 | 20250212 | 144900 | 432381323000 | 353500 | 353000 | 353500 | 352500 | 1354 |
| 394 | 20250212 | 144800 | 431903454000 | 353500 | 352500 | 353500 | 352500 | 1036 |
| 395 | 20250212 | 144700 | 431537643500 | 353000 | 353000 | 353000 | 352000 | 1806 |
| 396 | 20250212 | 144600 | 430901094500 | 353000 | 354000 | 354000 | 352500 | 1421 |
| 397 | 20250212 | 144500 | 430399181500 | 354000 | 353000 | 354000 | 353000 | 1843 |
| 398 | 20250212 | 144400 | 429747861500 | 353500 | 352500 | 353500 | 352500 | 872 |
| 399 | 20250212 | 144300 | 429440179500 | 353000 | 353000 | 353500 | 352500 | 2062 |
| 400 | 20250212 | 144200 | 428712103000 | 353000 | 351500 | 353000 | 351000 | 3822 |
| 401 | 20250212 | 144100 | 427366479000 | 351500 | 352000 | 352000 | 351500 | 941 |
| 402 | 20250212 | 144000 | 427035454500 | 351500 | 352000 | 352500 | 351500 | 2285 |
| 403 | 20250212 | 143900 | 426231273000 | 352500 | 352000 | 352500 | 351500 | 1383 |
| 404 | 20250212 | 143800 | 425744556500 | 352000 | 353000 | 353000 | 351500 | 1924 |
| 405 | 20250212 | 143700 | 425066515500 | 353000 | 352500 | 353000 | 352000 | 1183 |
| 406 | 20250212 | 143600 | 424649424000 | 353000 | 352500 | 353000 | 352000 | 1560 |
| 407 | 20250212 | 143500 | 424099408500 | 353000 | 353000 | 353000 | 352000 | 723 |
| 408 | 20250212 | 143400 | 423844638500 | 353000 | 351500 | 353000 | 351000 | 1551 |
| 409 | 20250212 | 143300 | 423299013000 | 351500 | 352500 | 353000 | 351000 | 2065 |
| 410 | 20250212 | 143200 | 422571713000 | 353000 | 352000 | 353000 | 352000 | 1309 |
| 411 | 20250212 | 143100 | 422110149500 | 353000 | 352000 | 353000 | 352000 | 2465 |
| 412 | 20250212 | 143000 | 421241327500 | 352000 | 351500 | 353000 | 351500 | 929 |
| 413 | 20250212 | 142900 | 420914149500 | 352000 | 351000 | 352500 | 351000 | 1891 |
| 414 | 20250212 | 142800 | 420248603500 | 351500 | 351500 | 352000 | 351000 | 1194 |
| 415 | 20250212 | 142700 | 419828961500 | 352000 | 352000 | 352500 | 351000 | 1091 |
| 416 | 20250212 | 142600 | 419445304000 | 352000 | 354000 | 354000 | 351500 | 2382 |
| 417 | 20250212 | 142500 | 418605011000 | 354000 | 354000 | 354000 | 353500 | 1099 |
| 418 | 20250212 | 142400 | 418216244500 | 354000 | 353500 | 354000 | 353500 | 1140 |
| 419 | 20250212 | 142300 | 417813047000 | 353500 | 353500 | 354000 | 353000 | 1964 |
| 420 | 20250212 | 142200 | 417118795500 | 353500 | 352500 | 354000 | 352500 | 3891 |
| 421 | 20250212 | 142100 | 415744187500 | 353000 | 352000 | 353000 | 351500 | 1626 |
| 422 | 20250212 | 142000 | 415171418500 | 352500 | 352500 | 353000 | 351500 | 2776 |
| 423 | 20250212 | 141900 | 414193597000 | 352500 | 352500 | 352500 | 352000 | 835 |
| 424 | 20250212 | 141800 | 413899420000 | 352500 | 352500 | 353000 | 352000 | 1463 |
| 425 | 20250212 | 141700 | 413383617500 | 352500 | 352500 | 353000 | 352500 | 1092 |
| 426 | 20250212 | 141600 | 412998539500 | 353000 | 352500 | 353000 | 352500 | 1414 |
| 427 | 20250212 | 141500 | 412499597500 | 352500 | 352000 | 353000 | 351500 | 3177 |
| 428 | 20250212 | 141400 | 411380702000 | 352000 | 351500 | 352000 | 351500 | 1146 |
| 429 | 20250212 | 141300 | 410977534500 | 351500 | 352000 | 352000 | 351500 | 645 |
| 430 | 20250212 | 141200 | 410750664000 | 352000 | 351000 | 352000 | 350500 | 1618 |
| 431 | 20250212 | 141100 | 410182230500 | 351000 | 351500 | 352000 | 351000 | 799 |
| 432 | 20250212 | 141000 | 409901486500 | 352000 | 350500 | 352000 | 350000 | 2163 |
| 433 | 20250212 | 140900 | 409142218500 | 350500 | 350500 | 351000 | 350500 | 613 |
| 434 | 20250212 | 140800 | 408927304500 | 350500 | 351500 | 351500 | 350500 | 1130 |
| 435 | 20250212 | 140700 | 408530602500 | 351500 | 351500 | 351500 | 351000 | 1341 |
| 436 | 20250212 | 140600 | 408059429000 | 351500 | 351000 | 351500 | 351000 | 1049 |
| 437 | 20250212 | 140500 | 407690994000 | 351000 | 350000 | 351500 | 350000 | 2140 |
| 438 | 20250212 | 140400 | 406939491000 | 350000 | 348500 | 351000 | 348500 | 4723 |
| 439 | 20250212 | 140300 | 405287195500 | 348500 | 348500 | 349000 | 348500 | 563 |
| 440 | 20250212 | 140200 | 405090877000 | 348500 | 349000 | 349000 | 348000 | 718 |
| 441 | 20250212 | 140100 | 404840620500 | 349000 | 349000 | 349500 | 348000 | 1120 |
| 442 | 20250212 | 140000 | 404450025000 | 349000 | 348000 | 349000 | 348000 | 491 |
| 443 | 20250212 | 135900 | 404278872500 | 348500 | 348500 | 349000 | 348000 | 769 |
| 444 | 20250212 | 135800 | 404010881500 | 348500 | 348500 | 349000 | 348000 | 924 |
| 445 | 20250212 | 135700 | 403688647000 | 349000 | 348500 | 349000 | 348500 | 708 |
| 446 | 20250212 | 135600 | 403441741000 | 348500 | 349000 | 349500 | 348500 | 567 |
| 447 | 20250212 | 135500 | 403243831000 | 349000 | 349000 | 349500 | 349000 | 567 |
| 448 | 20250212 | 135400 | 403045872500 | 349500 | 349500 | 350000 | 349000 | 833 |
| 449 | 20250212 | 135300 | 402754890500 | 349000 | 349000 | 349500 | 348500 | 1197 |
| 450 | 20250212 | 135200 | 402337112000 | 348500 | 348000 | 349000 | 347500 | 1253 |
| 451 | 20250212 | 135100 | 401900919000 | 348000 | 348000 | 348000 | 347000 | 1322 |
| 452 | 20250212 | 135000 | 401441584500 | 347500 | 347500 | 348000 | 347500 | 1225 |
| 453 | 20250212 | 134900 | 401015861000 | 347500 | 347000 | 348000 | 347000 | 985 |
| 454 | 20250212 | 134800 | 400673390500 | 348000 | 348500 | 348500 | 347000 | 1244 |
| 455 | 20250212 | 134700 | 400240530500 | 348000 | 348000 | 348500 | 348000 | 417 |
| 456 | 20250212 | 134600 | 400095404000 | 348000 | 348500 | 348500 | 348000 | 445 |
| 457 | 20250212 | 134500 | 399940493000 | 349000 | 349000 | 349000 | 348500 | 1155 |
| 458 | 20250212 | 134400 | 399537894000 | 349500 | 348000 | 349500 | 348000 | 902 |
| 459 | 20250212 | 134300 | 399223345500 | 348000 | 348500 | 349000 | 348000 | 992 |
| 460 | 20250212 | 134200 | 398877883000 | 348500 | 347500 | 348500 | 347500 | 1711 |
| 461 | 20250212 | 134100 | 398282520500 | 348000 | 347500 | 348000 | 347000 | 1310 |
| 462 | 20250212 | 134000 | 397827363000 | 347000 | 347000 | 347500 | 346500 | 2018 |
| 463 | 20250212 | 133900 | 397126822500 | 347500 | 347000 | 348000 | 347000 | 1925 |
| 464 | 20250212 | 133800 | 396458286000 | 347000 | 347000 | 347500 | 346000 | 3316 |
| 465 | 20250212 | 133700 | 395308768000 | 347000 | 348000 | 348500 | 346000 | 6912 |
| 466 | 20250212 | 133600 | 392909882000 | 348500 | 350000 | 350500 | 347500 | 6018 |
| 467 | 20250212 | 133500 | 390811528500 | 350500 | 350500 | 350500 | 350000 | 434 |
| 468 | 20250212 | 133400 | 390659608000 | 350000 | 349500 | 350500 | 349500 | 711 |
| 469 | 20250212 | 133300 | 390410858000 | 350000 | 350000 | 350500 | 349500 | 2154 |
| 470 | 20250212 | 133200 | 389657168000 | 350000 | 349500 | 350000 | 349500 | 1135 |
| 471 | 20250212 | 133100 | 389260188500 | 349500 | 350000 | 350000 | 349500 | 1470 |
| 472 | 20250212 | 133000 | 388746386500 | 350000 | 349500 | 350500 | 349500 | 3021 |
| 473 | 20250212 | 132900 | 387689360500 | 350000 | 350000 | 350000 | 349500 | 3275 |
| 474 | 20250212 | 132800 | 386544166000 | 350000 | 351000 | 351500 | 350000 | 1259 |
| 475 | 20250212 | 132700 | 386102680000 | 351500 | 351500 | 351500 | 351000 | 827 |
| 476 | 20250212 | 132600 | 385812209000 | 351000 | 350500 | 351500 | 350000 | 2205 |
| 477 | 20250212 | 132500 | 385039068500 | 350000 | 350500 | 351000 | 350000 | 4319 |
| 478 | 20250212 | 132400 | 383526122000 | 351000 | 351000 | 351500 | 350500 | 2183 |
| 479 | 20250212 | 132300 | 382760303000 | 351000 | 352000 | 352500 | 351000 | 2019 |
| 480 | 20250212 | 132200 | 382050397000 | 352500 | 352500 | 353000 | 352000 | 962 |
| 481 | 20250212 | 132100 | 381711238000 | 353000 | 352000 | 353000 | 352000 | 843 |
| 482 | 20250212 | 132000 | 381414102000 | 352500 | 352000 | 352500 | 352000 | 254 |
| 483 | 20250212 | 131900 | 381324631500 | 352500 | 352500 | 352500 | 352000 | 337 |
| 484 | 20250212 | 131800 | 381205900000 | 352500 | 352000 | 353000 | 351500 | 1322 |
| 485 | 20250212 | 131700 | 380740125500 | 352000 | 352500 | 352500 | 352000 | 328 |
| 486 | 20250212 | 131600 | 380624561500 | 352000 | 352000 | 352500 | 352000 | 382 |
| 487 | 20250212 | 131500 | 380490010500 | 352000 | 352000 | 353000 | 352000 | 918 |
| 488 | 20250212 | 131400 | 380166575500 | 352000 | 352000 | 352500 | 352000 | 514 |
| 489 | 20250212 | 131300 | 379985587500 | 352000 | 352000 | 353000 | 352000 | 622 |
| 490 | 20250212 | 131200 | 379766342000 | 352500 | 352000 | 352500 | 352000 | 362 |
| 491 | 20250212 | 131100 | 379638818000 | 352000 | 352500 | 353000 | 352000 | 759 |
| 492 | 20250212 | 131000 | 379371206500 | 353000 | 352500 | 353000 | 352500 | 312 |
| 493 | 20250212 | 130900 | 379261162000 | 352500 | 351500 | 352500 | 351500 | 3493 |
| 494 | 20250212 | 130800 | 378032065500 | 351500 | 351500 | 352000 | 351500 | 218 |
| 495 | 20250212 | 130700 | 377955424000 | 351500 | 351000 | 352000 | 351000 | 1974 |
| 496 | 20250212 | 130600 | 377261082500 | 351500 | 352000 | 352000 | 351000 | 1418 |
| 497 | 20250212 | 130500 | 376762815500 | 352000 | 352000 | 352000 | 351500 | 228 |
| 498 | 20250212 | 130400 | 376682643000 | 351500 | 351500 | 352000 | 351500 | 512 |
| 499 | 20250212 | 130300 | 376502494500 | 352000 | 351500 | 352000 | 351500 | 392 |
| 500 | 20250212 | 130200 | 376364676000 | 351500 | 352000 | 352500 | 351500 | 2108 |
| 501 | 20250212 | 130100 | 375622322500 | 352000 | 352000 | 352500 | 352000 | 280 |
| 502 | 20250212 | 130000 | 375523737000 | 352500 | 352000 | 352500 | 351500 | 2024 |
| 503 | 20250212 | 125900 | 374811468000 | 351500 | 352000 | 352500 | 351500 | 878 |
| 504 | 20250212 | 125800 | 374502473500 | 352000 | 352500 | 353000 | 351500 | 1120 |
| 505 | 20250212 | 125700 | 374108025500 | 353000 | 352500 | 353000 | 352000 | 1225 |
| 506 | 20250212 | 125600 | 373676418000 | 352500 | 351500 | 352500 | 351500 | 2424 |
| 507 | 20250212 | 125500 | 372823958000 | 351500 | 353000 | 353000 | 351500 | 3320 |
| 508 | 20250212 | 125400 | 371654916500 | 353000 | 354500 | 355000 | 353000 | 3033 |
| 509 | 20250212 | 125300 | 370581277000 | 354500 | 354000 | 354500 | 354000 | 2205 |
| 510 | 20250212 | 125200 | 369799698500 | 354000 | 354000 | 354000 | 353500 | 1869 |
| 511 | 20250212 | 125100 | 369138139000 | 353500 | 353500 | 354000 | 353000 | 794 |
| 512 | 20250212 | 125000 | 368857507000 | 353500 | 353000 | 353500 | 353000 | 967 |
| 513 | 20250212 | 124900 | 368515772000 | 353000 | 353000 | 353500 | 352500 | 4415 |
| 514 | 20250212 | 124800 | 366957768500 | 353000 | 352500 | 353000 | 352500 | 419 |
| 515 | 20250212 | 124700 | 366810005000 | 352500 | 352500 | 353000 | 352000 | 982 |
| 516 | 20250212 | 124600 | 366463838000 | 353000 | 352500 | 353000 | 352500 | 265 |
| 517 | 20250212 | 124500 | 366370344500 | 353000 | 352000 | 353000 | 352000 | 1065 |
| 518 | 20250212 | 124400 | 365995105000 | 352000 | 352000 | 352500 | 352000 | 419 |
| 519 | 20250212 | 124300 | 365847525500 | 352500 | 353000 | 353000 | 352000 | 1879 |
| 520 | 20250212 | 124200 | 365185246500 | 353000 | 352500 | 353000 | 352000 | 1901 |
| 521 | 20250212 | 124100 | 364514411000 | 352000 | 352500 | 353000 | 352000 | 601 |
| 522 | 20250212 | 124000 | 364302594500 | 352500 | 352500 | 353000 | 352000 | 975 |
| 523 | 20250212 | 123900 | 363958993000 | 352500 | 351500 | 352500 | 351000 | 868 |
| 524 | 20250212 | 123800 | 363653591500 | 351000 | 352000 | 352500 | 351000 | 1947 |
| 525 | 20250212 | 123700 | 362968751000 | 352000 | 351000 | 352000 | 350500 | 3026 |
| 526 | 20250212 | 123600 | 361905602500 | 350500 | 351000 | 351000 | 350500 | 381 |
| 527 | 20250212 | 123500 | 361771965000 | 351000 | 350500 | 351000 | 350500 | 656 |
| 528 | 20250212 | 123400 | 361541891000 | 350500 | 351000 | 351000 | 350500 | 949 |
| 529 | 20250212 | 123300 | 361208920000 | 350500 | 350500 | 351500 | 350000 | 2084 |
| 530 | 20250212 | 123200 | 360477927500 | 350000 | 350500 | 351000 | 350000 | 4369 |
| 531 | 20250212 | 123100 | 358948054500 | 350500 | 352000 | 352500 | 350500 | 3081 |
| 532 | 20250212 | 123000 | 357866457000 | 352000 | 352500 | 353000 | 351500 | 2859 |
| 533 | 20250212 | 122900 | 356859007000 | 351500 | 353500 | 354500 | 351500 | 9001 |
| 534 | 20250212 | 122800 | 353677798500 | 353500 | 353500 | 354000 | 353000 | 4828 |
| 535 | 20250212 | 122700 | 351971530500 | 353000 | 351500 | 354500 | 351000 | 13844 |
| 536 | 20250212 | 122600 | 347087598500 | 351500 | 350000 | 351500 | 349500 | 17949 |
| 537 | 20250212 | 122500 | 340801653000 | 350000 | 349500 | 350000 | 349000 | 2081 |
| 538 | 20250212 | 122400 | 340074212000 | 349500 | 349000 | 349500 | 349000 | 2274 |
| 539 | 20250212 | 122300 | 339279628000 | 349500 | 349000 | 349500 | 349000 | 3221 |
| 540 | 20250212 | 122200 | 338155012500 | 349500 | 349000 | 349500 | 348500 | 11364 |
| 541 | 20250212 | 122100 | 334188132000 | 348500 | 348500 | 349000 | 348500 | 3186 |
| 542 | 20250212 | 122000 | 333076621500 | 349000 | 348500 | 349000 | 348500 | 958 |
| 543 | 20250212 | 121900 | 332742503500 | 348500 | 348500 | 349000 | 348000 | 5767 |
| 544 | 20250212 | 121800 | 330731991000 | 348500 | 347500 | 348500 | 347500 | 3753 |
| 545 | 20250212 | 121700 | 329425135000 | 348000 | 347500 | 348000 | 347000 | 3844 |
| 546 | 20250212 | 121600 | 328088863500 | 347500 | 347000 | 347500 | 347000 | 1980 |
| 547 | 20250212 | 121500 | 327401014500 | 347000 | 347000 | 347500 | 346500 | 4001 |
| 548 | 20250212 | 121400 | 326012597000 | 347000 | 345500 | 347000 | 345500 | 5219 |
| 549 | 20250212 | 121300 | 324204236500 | 346000 | 345500 | 346000 | 345500 | 386 |
| 550 | 20250212 | 121200 | 324070833000 | 345500 | 345500 | 346000 | 345500 | 419 |
| 551 | 20250212 | 121100 | 323925907000 | 345500 | 345500 | 346000 | 345000 | 373 |
| 552 | 20250212 | 121000 | 323796955500 | 345500 | 345000 | 346000 | 345000 | 1198 |
| 553 | 20250212 | 120900 | 323383049500 | 345500 | 345000 | 345500 | 345000 | 1824 |
| 554 | 20250212 | 120800 | 322752943500 | 345000 | 345500 | 345500 | 345000 | 327 |
| 555 | 20250212 | 120700 | 322640083000 | 345500 | 345500 | 346000 | 345000 | 1343 |
| 556 | 20250212 | 120600 | 322176104000 | 345500 | 346500 | 346500 | 345500 | 3309 |
| 557 | 20250212 | 120500 | 321031299000 | 346500 | 346000 | 346500 | 345500 | 3671 |
| 558 | 20250212 | 120400 | 319761077500 | 345500 | 345500 | 346000 | 345000 | 1531 |
| 559 | 20250212 | 120300 | 319232095000 | 345500 | 345000 | 346000 | 345000 | 1368 |
| 560 | 20250212 | 120200 | 318759473500 | 345000 | 346000 | 346000 | 345000 | 669 |
| 561 | 20250212 | 120100 | 318528447500 | 345500 | 345500 | 346000 | 345500 | 375 |
| 562 | 20250212 | 120000 | 318398851000 | 346000 | 346000 | 346000 | 345500 | 377 |
| 563 | 20250212 | 115900 | 318268507500 | 346000 | 346000 | 346000 | 345500 | 398 |
| 564 | 20250212 | 115800 | 318130874500 | 346000 | 346000 | 346000 | 345500 | 498 |
| 565 | 20250212 | 115700 | 317958685000 | 346000 | 345500 | 346000 | 345000 | 512 |
| 566 | 20250212 | 115600 | 317781786500 | 345000 | 345000 | 345500 | 345000 | 486 |
| 567 | 20250212 | 115500 | 317614018000 | 345000 | 344500 | 345500 | 344500 | 812 |
| 568 | 20250212 | 115400 | 317333984500 | 345000 | 345000 | 345500 | 344500 | 622 |
| 569 | 20250212 | 115300 | 317119412500 | 345000 | 345000 | 345500 | 344000 | 1887 |
| 570 | 20250212 | 115200 | 316469056500 | 345500 | 345500 | 345500 | 344500 | 1951 |
| 571 | 20250212 | 115100 | 315795791000 | 345000 | 346000 | 346000 | 345000 | 1556 |
| 572 | 20250212 | 115000 | 315258067500 | 346000 | 345500 | 346000 | 345500 | 626 |
| 573 | 20250212 | 114900 | 315041660000 | 345500 | 346000 | 346500 | 345500 | 1625 |
| 574 | 20250212 | 114800 | 314479319500 | 346500 | 346500 | 346500 | 346000 | 1720 |
| 575 | 20250212 | 114700 | 313883900500 | 346000 | 346500 | 346500 | 346000 | 2514 |
| 576 | 20250212 | 114600 | 313012948500 | 346500 | 346000 | 346500 | 346000 | 1629 |
| 577 | 20250212 | 114500 | 312448637500 | 346000 | 346000 | 346500 | 345500 | 2941 |
| 578 | 20250212 | 114400 | 311431062000 | 345500 | 346500 | 346500 | 345500 | 3734 |
| 579 | 20250212 | 114300 | 310138505000 | 346000 | 346000 | 346000 | 346000 | 0 |
| 580 | 20250212 | 114200 | 310138505000 | 346000 | 346000 | 346000 | 345500 | 8627 |
| 581 | 20250212 | 114100 | 307153566500 | 345500 | 346000 | 346000 | 345500 | 539 |
| 582 | 20250212 | 114000 | 306967221500 | 345500 | 345500 | 345500 | 345000 | 1587 |
| 583 | 20250212 | 113900 | 306418959000 | 345000 | 345000 | 345500 | 345000 | 700 |
| 584 | 20250212 | 113800 | 306177337500 | 345000 | 345500 | 346000 | 344500 | 2976 |
| 585 | 20250212 | 113700 | 305149891500 | 345500 | 346000 | 346000 | 345500 | 693 |
| 586 | 20250212 | 113600 | 304910283000 | 346000 | 345500 | 346000 | 345000 | 6490 |
| 587 | 20250212 | 113500 | 302667596500 | 345500 | 344500 | 345500 | 344500 | 1771 |
| 588 | 20250212 | 113400 | 302056474000 | 345000 | 344500 | 345000 | 344000 | 2587 |
| 589 | 20250212 | 113300 | 301164826000 | 344000 | 344000 | 344500 | 344000 | 731 |
| 590 | 20250212 | 113200 | 300913096500 | 344000 | 343500 | 344500 | 343000 | 990 |
| 591 | 20250212 | 113100 | 300572629500 | 343500 | 343000 | 343500 | 343000 | 578 |
| 592 | 20250212 | 113000 | 300374333000 | 343500 | 342500 | 343500 | 342500 | 479 |
| 593 | 20250212 | 112900 | 300209963000 | 343000 | 342500 | 343500 | 342500 | 1988 |
| 594 | 20250212 | 112800 | 299528082000 | 342500 | 342500 | 343000 | 342000 | 786 |
| 595 | 20250212 | 112700 | 299258859000 | 342500 | 342000 | 342500 | 341500 | 1984 |
| 596 | 20250212 | 112600 | 298580011000 | 342000 | 342500 | 343000 | 342000 | 1032 |
| 597 | 20250212 | 112500 | 298226549500 | 342500 | 343000 | 343500 | 342500 | 1273 |
| 598 | 20250212 | 112400 | 297790234000 | 343500 | 343000 | 343500 | 343000 | 386 |
| 599 | 20250212 | 112300 | 297657796500 | 343500 | 343500 | 343500 | 343000 | 518 |
| 600 | 20250212 | 112200 | 297480010500 | 343000 | 343500 | 343500 | 343000 | 363 |
| 601 | 20250212 | 112100 | 297355363000 | 343500 | 344000 | 344500 | 343000 | 1211 |
| 602 | 20250212 | 112000 | 296938913500 | 343500 | 343500 | 344000 | 343500 | 340 |
| 603 | 20250212 | 111900 | 296822033000 | 343500 | 343500 | 343500 | 343000 | 820 |
| 604 | 20250212 | 111800 | 296540641000 | 343500 | 343500 | 343500 | 342000 | 2839 |
| 605 | 20250212 | 111700 | 295567743500 | 343000 | 343500 | 344000 | 343000 | 950 |
| 606 | 20250212 | 111600 | 295241571500 | 344000 | 345000 | 345500 | 343500 | 2139 |
| 607 | 20250212 | 111500 | 294503976000 | 345000 | 345000 | 345500 | 344000 | 2326 |
| 608 | 20250212 | 111400 | 293701730500 | 345000 | 344000 | 345000 | 343500 | 2893 |
| 609 | 20250212 | 111300 | 292704212500 | 343500 | 343500 | 344000 | 343500 | 584 |
| 610 | 20250212 | 111200 | 292503379000 | 344000 | 343500 | 344000 | 343000 | 1215 |
| 611 | 20250212 | 111100 | 292086277500 | 343500 | 343500 | 344000 | 343000 | 1066 |
| 612 | 20250212 | 111000 | 291720142000 | 343000 | 342500 | 343500 | 342500 | 924 |
| 613 | 20250212 | 110900 | 291403196500 | 342500 | 344500 | 345500 | 342000 | 5350 |
| 614 | 20250212 | 110800 | 289565521500 | 345000 | 345000 | 345500 | 344500 | 2662 |
| 615 | 20250212 | 110700 | 288647560000 | 345000 | 344000 | 345000 | 344000 | 764 |
| 616 | 20250212 | 110600 | 288384415000 | 344000 | 345000 | 345000 | 343500 | 1634 |
| 617 | 20250212 | 110500 | 287821827500 | 344500 | 344500 | 345000 | 344500 | 268 |
| 618 | 20250212 | 110400 | 287729421000 | 345000 | 345000 | 345000 | 344500 | 994 |
| 619 | 20250212 | 110300 | 287386564500 | 344500 | 344500 | 345000 | 344500 | 303 |
| 620 | 20250212 | 110200 | 287282100000 | 345000 | 345000 | 345000 | 344500 | 779 |
| 621 | 20250212 | 110100 | 287013508000 | 345000 | 344500 | 345000 | 344000 | 357 |
| 622 | 20250212 | 110000 | 286890476500 | 344500 | 343500 | 344500 | 343500 | 2933 |
| 623 | 20250212 | 105900 | 285881458500 | 343500 | 343500 | 344000 | 343000 | 1160 |
| 624 | 20250212 | 105800 | 285483025000 | 343500 | 344500 | 344500 | 343500 | 3426 |
| 625 | 20250212 | 105700 | 284304720500 | 344000 | 345000 | 345000 | 344000 | 912 |
| 626 | 20250212 | 105600 | 283990696000 | 345000 | 345000 | 345000 | 344500 | 611 |
| 627 | 20250212 | 105500 | 283780002000 | 345000 | 345000 | 345500 | 345000 | 906 |
| 628 | 20250212 | 105400 | 283467173500 | 345000 | 344000 | 345500 | 344000 | 2090 |
| 629 | 20250212 | 105300 | 282746603500 | 344000 | 345000 | 345000 | 344000 | 707 |
| 630 | 20250212 | 105200 | 282502975500 | 344500 | 344500 | 345000 | 344000 | 729 |
| 631 | 20250212 | 105100 | 282251806500 | 344500 | 344500 | 345000 | 344000 | 2280 |
| 632 | 20250212 | 105000 | 281466575000 | 344500 | 344000 | 344500 | 344000 | 760 |
| 633 | 20250212 | 104900 | 281204964000 | 344000 | 344000 | 345000 | 343500 | 3560 |
| 634 | 20250212 | 104800 | 279980286500 | 344000 | 346000 | 346000 | 344000 | 4470 |
| 635 | 20250212 | 104700 | 278437298500 | 345500 | 345500 | 346000 | 345500 | 1606 |
| 636 | 20250212 | 104600 | 277882112500 | 345500 | 345500 | 346000 | 345000 | 6410 |
| 637 | 20250212 | 104500 | 275667499500 | 345500 | 344000 | 345500 | 344000 | 7031 |
| 638 | 20250212 | 104400 | 273242411500 | 344000 | 344500 | 345000 | 344000 | 1095 |
| 639 | 20250212 | 104300 | 272865153500 | 344500 | 345000 | 345000 | 344500 | 778 |
| 640 | 20250212 | 104200 | 272596983000 | 345000 | 345000 | 345000 | 344500 | 1030 |
| 641 | 20250212 | 104100 | 272241901500 | 344500 | 345000 | 345000 | 344500 | 1462 |
| 642 | 20250212 | 104000 | 271737993000 | 345000 | 345000 | 345000 | 344000 | 1634 |
| 643 | 20250212 | 103900 | 271175056000 | 345000 | 343500 | 345000 | 343500 | 4465 |
| 644 | 20250212 | 103800 | 269638442000 | 343500 | 343500 | 344000 | 343500 | 554 |
| 645 | 20250212 | 103700 | 269448011500 | 344000 | 344000 | 344500 | 343500 | 1779 |
| 646 | 20250212 | 103600 | 268836135500 | 344000 | 344000 | 344500 | 344000 | 1063 |
| 647 | 20250212 | 103500 | 268470061000 | 344500 | 343000 | 344500 | 342500 | 6566 |
| 648 | 20250212 | 103400 | 266214852500 | 343000 | 343000 | 343000 | 342500 | 455 |
| 649 | 20250212 | 103300 | 266058846500 | 342500 | 342500 | 343000 | 342500 | 1447 |
| 650 | 20250212 | 103200 | 265562622500 | 343000 | 342000 | 343000 | 342000 | 1552 |
| 651 | 20250212 | 103100 | 265031066000 | 342500 | 342500 | 342500 | 342000 | 565 |
| 652 | 20250212 | 103000 | 264837647500 | 342000 | 342000 | 342500 | 341500 | 788 |
| 653 | 20250212 | 102900 | 264568220000 | 341500 | 341500 | 342000 | 341000 | 631 |
| 654 | 20250212 | 102800 | 264352681000 | 341500 | 342500 | 343000 | 341500 | 2347 |
| 655 | 20250212 | 102700 | 263548864000 | 342000 | 342500 | 342500 | 342000 | 580 |
| 656 | 20250212 | 102600 | 263350364500 | 342500 | 343000 | 343000 | 342000 | 2172 |
| 657 | 20250212 | 102500 | 262606448500 | 343000 | 342000 | 343000 | 341500 | 4449 |
| 658 | 20250212 | 102400 | 261082465500 | 342000 | 341500 | 342000 | 341500 | 416 |
| 659 | 20250212 | 102300 | 260940344000 | 342000 | 341500 | 342000 | 341000 | 1703 |
| 660 | 20250212 | 102200 | 260358366500 | 341500 | 342500 | 342500 | 341500 | 1014 |
| 661 | 20250212 | 102100 | 260011687000 | 342000 | 341500 | 342500 | 341500 | 2952 |
| 662 | 20250212 | 102000 | 259001739500 | 342000 | 341000 | 342000 | 340500 | 2758 |
| 663 | 20250212 | 101900 | 258060949500 | 340500 | 339500 | 341000 | 339500 | 2910 |
| 664 | 20250212 | 101800 | 257071829500 | 339500 | 340500 | 340500 | 339500 | 1861 |
| 665 | 20250212 | 101700 | 256439335500 | 340500 | 339500 | 340500 | 339500 | 3060 |
| 666 | 20250212 | 101600 | 255399072000 | 340000 | 340000 | 340000 | 339500 | 625 |
| 667 | 20250212 | 101500 | 255186750000 | 339500 | 340000 | 340000 | 339500 | 734 |
| 668 | 20250212 | 101400 | 254937474500 | 340000 | 340500 | 340500 | 339500 | 1813 |
| 669 | 20250212 | 101300 | 254321252500 | 340500 | 339500 | 340500 | 339500 | 3425 |
| 670 | 20250212 | 101200 | 253156706000 | 340000 | 339500 | 340500 | 339500 | 5122 |
| 671 | 20250212 | 101100 | 251416658000 | 339500 | 340000 | 340000 | 339500 | 1415 |
| 672 | 20250212 | 101000 | 250936190000 | 339500 | 340500 | 341000 | 339500 | 4716 |
| 673 | 20250212 | 100900 | 249331201000 | 340500 | 340500 | 341000 | 340500 | 1120 |
| 674 | 20250212 | 100800 | 248949611500 | 340500 | 341500 | 342000 | 340500 | 3238 |
| 675 | 20250212 | 100700 | 247845031000 | 342000 | 341500 | 343000 | 341000 | 1936 |
| 676 | 20250212 | 100600 | 247182975500 | 341500 | 343000 | 343000 | 341000 | 4562 |
| 677 | 20250212 | 100500 | 245623584000 | 343000 | 343000 | 343000 | 342500 | 1770 |
| 678 | 20250212 | 100400 | 245017119000 | 342500 | 342500 | 343000 | 342500 | 2405 |
| 679 | 20250212 | 100300 | 244192841000 | 343000 | 345500 | 345500 | 342000 | 7638 |
| 680 | 20250212 | 100200 | 241566578500 | 345500 | 345000 | 345500 | 344500 | 4443 |
| 681 | 20250212 | 100100 | 240033706000 | 345000 | 344000 | 345500 | 343500 | 25480 |
| 682 | 20250212 | 100000 | 231251369000 | 343500 | 343500 | 344000 | 343500 | 2911 |
| 683 | 20250212 | 095900 | 230250313000 | 343500 | 342500 | 344000 | 342500 | 5848 |
| 684 | 20250212 | 095800 | 228242369000 | 343000 | 343000 | 343000 | 342500 | 1184 |
| 685 | 20250212 | 095700 | 227836570500 | 342500 | 342000 | 343500 | 342000 | 4106 |
| 686 | 20250212 | 095600 | 226428518500 | 342500 | 343500 | 344000 | 342000 | 6332 |
| 687 | 20250212 | 095500 | 224255115500 | 343500 | 342000 | 343500 | 341500 | 10976 |
| 688 | 20250212 | 095400 | 220494522000 | 341500 | 340000 | 341500 | 339000 | 4405 |
| 689 | 20250212 | 095300 | 218996010500 | 339500 | 339500 | 340000 | 339500 | 1741 |
| 690 | 20250212 | 095200 | 218404558500 | 339500 | 339500 | 341000 | 339000 | 6988 |
| 691 | 20250212 | 095100 | 216029269500 | 339000 | 339500 | 339500 | 339000 | 2319 |
| 692 | 20250212 | 095000 | 215243019000 | 339500 | 340500 | 341500 | 339000 | 5545 |
| 693 | 20250212 | 094900 | 213358283500 | 340500 | 341500 | 342500 | 340500 | 4228 |
| 694 | 20250212 | 094800 | 211914065000 | 341500 | 342000 | 342000 | 341500 | 954 |
| 695 | 20250212 | 094700 | 211587990500 | 341500 | 342000 | 342500 | 341500 | 2748 |
| 696 | 20250212 | 094600 | 210648289500 | 342000 | 341500 | 342500 | 341500 | 2269 |
| 697 | 20250212 | 094500 | 209872140000 | 341500 | 340000 | 342000 | 340000 | 3895 |
| 698 | 20250212 | 094400 | 208541522500 | 340000 | 341000 | 341500 | 340000 | 4519 |
| 699 | 20250212 | 094300 | 207000203000 | 341000 | 340500 | 341500 | 340000 | 4834 |
| 700 | 20250212 | 094200 | 205354236000 | 340500 | 341000 | 341500 | 340500 | 1888 |
| 701 | 20250212 | 094100 | 204710854500 | 341000 | 341000 | 341500 | 340500 | 2978 |
| 702 | 20250212 | 094000 | 203695497500 | 341000 | 342500 | 343000 | 340500 | 3474 |
| 703 | 20250212 | 093900 | 202508385000 | 342500 | 343000 | 343000 | 342000 | 2622 |
| 704 | 20250212 | 093800 | 201609819000 | 343000 | 341000 | 343000 | 340500 | 7417 |
| 705 | 20250212 | 093700 | 199072907500 | 341500 | 340000 | 342000 | 339500 | 4815 |
| 706 | 20250212 | 093600 | 197432690000 | 340000 | 339000 | 341000 | 339000 | 2973 |
| 707 | 20250212 | 093500 | 196421866000 | 339000 | 342000 | 342500 | 339000 | 6945 |
| 708 | 20250212 | 093400 | 194057795000 | 342500 | 341000 | 342500 | 340500 | 5484 |
| 709 | 20250212 | 093300 | 192183647000 | 341000 | 341000 | 341500 | 340500 | 5424 |
| 710 | 20250212 | 093200 | 190333358500 | 341000 | 342500 | 342500 | 340500 | 6370 |
| 711 | 20250212 | 093100 | 188156796500 | 342000 | 343000 | 343000 | 342000 | 5636 |
| 712 | 20250212 | 093000 | 186226509000 | 342500 | 342500 | 343000 | 341500 | 5771 |
| 713 | 20250212 | 092900 | 184251292500 | 342500 | 341500 | 343000 | 341500 | 7641 |
| 714 | 20250212 | 092800 | 181636278500 | 342000 | 342000 | 343000 | 341500 | 7747 |
| 715 | 20250212 | 092700 | 178985725500 | 341500 | 340500 | 342000 | 340000 | 8878 |
| 716 | 20250212 | 092600 | 175952292000 | 341000 | 339500 | 342000 | 339000 | 10796 |
| 717 | 20250212 | 092500 | 172277606000 | 339500 | 339000 | 340000 | 338500 | 5913 |
| 718 | 20250212 | 092400 | 170271335000 | 339500 | 339000 | 340000 | 336500 | 8598 |
| 719 | 20250212 | 092300 | 167361583000 | 339000 | 336500 | 339000 | 336000 | 10168 |
| 720 | 20250212 | 092200 | 163927205500 | 337000 | 333000 | 337000 | 332500 | 9338 |
| 721 | 20250212 | 092100 | 160799134000 | 333000 | 334000 | 334500 | 332000 | 11282 |
| 722 | 20250212 | 092000 | 157038349500 | 334000 | 335500 | 336000 | 333500 | 8996 |
| 723 | 20250212 | 091900 | 154028829500 | 335500 | 334500 | 336500 | 334500 | 10678 |
| 724 | 20250212 | 091800 | 150448671500 | 335000 | 336500 | 337000 | 334500 | 15607 |
| 725 | 20250212 | 091700 | 145211408500 | 336000 | 340500 | 341000 | 336000 | 18428 |
| 726 | 20250212 | 091600 | 138981349000 | 341000 | 344500 | 345000 | 340000 | 17146 |
| 727 | 20250212 | 091500 | 133111318000 | 344000 | 343000 | 345000 | 343000 | 8548 |
| 728 | 20250212 | 091400 | 130170108500 | 343500 | 343000 | 345000 | 342500 | 17596 |
| 729 | 20250212 | 091300 | 124116688500 | 343000 | 342000 | 343000 | 339000 | 24845 |
| 730 | 20250212 | 091200 | 115632069500 | 342000 | 341500 | 342500 | 339500 | 16373 |
| 731 | 20250212 | 091100 | 110044621000 | 341500 | 336500 | 342500 | 336000 | 56323 |
| 732 | 20250212 | 091000 | 90914974000 | 336000 | 337500 | 337500 | 333500 | 20516 |
| 733 | 20250212 | 090900 | 84017490000 | 337000 | 338000 | 339000 | 337000 | 11702 |
| 734 | 20250212 | 090800 | 80061245000 | 338000 | 337500 | 339500 | 337000 | 18741 |
| 735 | 20250212 | 090700 | 73711208500 | 338000 | 337500 | 339000 | 336000 | 24071 |
| 736 | 20250212 | 090600 | 65592760500 | 336500 | 333000 | 338000 | 332500 | 32072 |
| 737 | 20250212 | 090500 | 54829710000 | 333000 | 333000 | 336000 | 331000 | 29945 |
| 738 | 20250212 | 090400 | 44835491000 | 333000 | 328000 | 333000 | 325500 | 39641 |
| 739 | 20250212 | 090300 | 31757512000 | 327500 | 323000 | 329500 | 323000 | 34182 |
| 740 | 20250212 | 090200 | 20594283500 | 323000 | 323000 | 325000 | 321500 | 14048 |
| 741 | 20250212 | 090100 | 16049503500 | 323500 | 318000 | 324000 | 317000 | 21816 |
| 742 | 20250212 | 090000 | 9065856500 | 318000 | 315000 | 318500 | 313500 | 28650 |