43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 210600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 16931 |
| 3 | 20250211 | 210500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 4 | 20250211 | 210400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 5 | 20250211 | 210300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 6 | 20250211 | 210200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 7 | 20250211 | 210100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 8 | 20250211 | 210000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 9 | 20250211 | 205900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 10 | 20250211 | 205800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 11 | 20250211 | 205700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 12 | 20250211 | 205600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 13 | 20250211 | 205500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 14 | 20250211 | 205400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 15 | 20250211 | 205300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 16 | 20250211 | 205200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 17 | 20250211 | 205100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 18 | 20250211 | 205000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 19 | 20250211 | 204900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 20 | 20250211 | 204800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 21 | 20250211 | 204700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 22 | 20250211 | 204600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 23 | 20250211 | 204500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 24 | 20250211 | 204400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 25 | 20250211 | 204300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 26 | 20250211 | 204200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 27 | 20250211 | 204100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 28 | 20250211 | 204000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 29 | 20250211 | 203900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 30 | 20250211 | 203800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 31 | 20250211 | 203700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 32 | 20250211 | 203600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 16931 |
| 33 | 20250211 | 203500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 34 | 20250211 | 203400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 35 | 20250211 | 203300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 36 | 20250211 | 203200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 37 | 20250211 | 203100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 38 | 20250211 | 203000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 39 | 20250211 | 202900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 40 | 20250211 | 202800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 41 | 20250211 | 202700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 42 | 20250211 | 202600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 43 | 20250211 | 202500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 44 | 20250211 | 202400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 45 | 20250211 | 202300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 46 | 20250211 | 202200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 47 | 20250211 | 202100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 48 | 20250211 | 202000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 49 | 20250211 | 201900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 50 | 20250211 | 201800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 51 | 20250211 | 201700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 52 | 20250211 | 201600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 53 | 20250211 | 201500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 54 | 20250211 | 201400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 55 | 20250211 | 201300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 56 | 20250211 | 201200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 57 | 20250211 | 201100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 58 | 20250211 | 201000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 59 | 20250211 | 200900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 60 | 20250211 | 200800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 61 | 20250211 | 200700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 62 | 20250211 | 200600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 16931 |
| 63 | 20250211 | 200500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 64 | 20250211 | 200400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 65 | 20250211 | 200300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 66 | 20250211 | 200200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 67 | 20250211 | 200100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 68 | 20250211 | 200000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 69 | 20250211 | 195900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 70 | 20250211 | 195800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 71 | 20250211 | 195700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 72 | 20250211 | 195600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 73 | 20250211 | 195500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 74 | 20250211 | 195400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 75 | 20250211 | 195300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 76 | 20250211 | 195200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 77 | 20250211 | 195100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 78 | 20250211 | 195000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 79 | 20250211 | 194900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 80 | 20250211 | 194800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 81 | 20250211 | 194700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 82 | 20250211 | 194600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 83 | 20250211 | 194500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 84 | 20250211 | 194400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 85 | 20250211 | 194300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 86 | 20250211 | 194200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 87 | 20250211 | 194100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 88 | 20250211 | 194000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 89 | 20250211 | 193900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 90 | 20250211 | 193800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 91 | 20250211 | 193700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 92 | 20250211 | 193600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 16931 |
| 93 | 20250211 | 193500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 94 | 20250211 | 193400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 95 | 20250211 | 193300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 96 | 20250211 | 193200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 97 | 20250211 | 193100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 98 | 20250211 | 193000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 99 | 20250211 | 192900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 100 | 20250211 | 192800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 101 | 20250211 | 192700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 102 | 20250211 | 192600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 103 | 20250211 | 192500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 104 | 20250211 | 192400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 105 | 20250211 | 192300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 106 | 20250211 | 192200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 107 | 20250211 | 192100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 108 | 20250211 | 192000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 109 | 20250211 | 191900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 110 | 20250211 | 191800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 111 | 20250211 | 191700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 112 | 20250211 | 191600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 113 | 20250211 | 191500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 114 | 20250211 | 191400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 115 | 20250211 | 191300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 116 | 20250211 | 191200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 117 | 20250211 | 191100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 118 | 20250211 | 191000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 119 | 20250211 | 190900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 120 | 20250211 | 190800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 121 | 20250211 | 190700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 122 | 20250211 | 190600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 16931 |
| 123 | 20250211 | 190500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 124 | 20250211 | 190400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 125 | 20250211 | 190300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 126 | 20250211 | 190200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 127 | 20250211 | 190100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 128 | 20250211 | 190000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 129 | 20250211 | 185900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 130 | 20250211 | 185800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 131 | 20250211 | 185700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 132 | 20250211 | 185600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 133 | 20250211 | 185500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 134 | 20250211 | 185400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 135 | 20250211 | 185300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 136 | 20250211 | 185200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 137 | 20250211 | 185100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 138 | 20250211 | 185000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 139 | 20250211 | 184900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 140 | 20250211 | 184800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 141 | 20250211 | 184700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 142 | 20250211 | 184600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 143 | 20250211 | 184500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 144 | 20250211 | 184400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 145 | 20250211 | 184300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 146 | 20250211 | 184200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 147 | 20250211 | 184100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 148 | 20250211 | 184000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 149 | 20250211 | 183900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 150 | 20250211 | 183800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 151 | 20250211 | 183700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 152 | 20250211 | 183600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 16931 |
| 153 | 20250211 | 183500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 154 | 20250211 | 183400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 155 | 20250211 | 183300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 156 | 20250211 | 183200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 157 | 20250211 | 183100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 158 | 20250211 | 183000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 159 | 20250211 | 182900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 160 | 20250211 | 182800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 161 | 20250211 | 182700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 162 | 20250211 | 182600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 163 | 20250211 | 182500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 164 | 20250211 | 182400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 165 | 20250211 | 182300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 166 | 20250211 | 182200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 167 | 20250211 | 182100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 168 | 20250211 | 182000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 169 | 20250211 | 181900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 170 | 20250211 | 181800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 171 | 20250211 | 181700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 172 | 20250211 | 181600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 173 | 20250211 | 181500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 174 | 20250211 | 181400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 175 | 20250211 | 181300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 176 | 20250211 | 181200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 177 | 20250211 | 181100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 178 | 20250211 | 181000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 179 | 20250211 | 180900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 180 | 20250211 | 180800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 181 | 20250211 | 180700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 182 | 20250211 | 180600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 16931 |
| 183 | 20250211 | 180500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 184 | 20250211 | 180400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 185 | 20250211 | 180300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 186 | 20250211 | 180200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 187 | 20250211 | 180100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 188 | 20250211 | 180000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 189 | 20250211 | 175900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 190 | 20250211 | 175800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 191 | 20250211 | 175700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 192 | 20250211 | 175600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 193 | 20250211 | 175500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 194 | 20250211 | 175400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 195 | 20250211 | 175300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 196 | 20250211 | 175200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 197 | 20250211 | 175100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 198 | 20250211 | 175000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 199 | 20250211 | 174900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 200 | 20250211 | 174800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 201 | 20250211 | 174700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 202 | 20250211 | 174600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 203 | 20250211 | 174500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 204 | 20250211 | 174400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 205 | 20250211 | 174300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 206 | 20250211 | 174200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 207 | 20250211 | 174100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 208 | 20250211 | 174000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 209 | 20250211 | 173900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 210 | 20250211 | 173800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 211 | 20250211 | 173700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 212 | 20250211 | 173600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 16931 |
| 213 | 20250211 | 173500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 214 | 20250211 | 173400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 215 | 20250211 | 173300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 216 | 20250211 | 173200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 217 | 20250211 | 173100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 218 | 20250211 | 173000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 219 | 20250211 | 172900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 220 | 20250211 | 172800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 221 | 20250211 | 172700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 222 | 20250211 | 172600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 223 | 20250211 | 172500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 224 | 20250211 | 172400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 225 | 20250211 | 172300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 226 | 20250211 | 172200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 227 | 20250211 | 172100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 228 | 20250211 | 172000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 229 | 20250211 | 171900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 230 | 20250211 | 171800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 231 | 20250211 | 171700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 232 | 20250211 | 171600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 233 | 20250211 | 171500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 234 | 20250211 | 171400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 235 | 20250211 | 171300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 236 | 20250211 | 171200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 237 | 20250211 | 171100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 238 | 20250211 | 171000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 239 | 20250211 | 170900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 240 | 20250211 | 170800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 241 | 20250211 | 170700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 242 | 20250211 | 170600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 16931 |
| 243 | 20250211 | 170500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 244 | 20250211 | 170400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 245 | 20250211 | 170300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 246 | 20250211 | 170200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 247 | 20250211 | 170100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 248 | 20250211 | 170000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 249 | 20250211 | 165900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 250 | 20250211 | 165800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 251 | 20250211 | 165700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 252 | 20250211 | 165600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 253 | 20250211 | 165500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 254 | 20250211 | 165400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 255 | 20250211 | 165300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 256 | 20250211 | 165200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 257 | 20250211 | 165100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 258 | 20250211 | 165000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 259 | 20250211 | 164900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 260 | 20250211 | 164800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 261 | 20250211 | 164700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 262 | 20250211 | 164600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 263 | 20250211 | 164500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 264 | 20250211 | 164400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 265 | 20250211 | 164300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 266 | 20250211 | 164200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 267 | 20250211 | 164100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 268 | 20250211 | 164000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 269 | 20250211 | 163900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 270 | 20250211 | 163800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 271 | 20250211 | 163700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 272 | 20250211 | 163600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 16931 |
| 273 | 20250211 | 163500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 274 | 20250211 | 163400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 275 | 20250211 | 163300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 276 | 20250211 | 163200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 277 | 20250211 | 163100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 278 | 20250211 | 163000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 279 | 20250211 | 162900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 280 | 20250211 | 162800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 281 | 20250211 | 162700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 282 | 20250211 | 162600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 283 | 20250211 | 162500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 284 | 20250211 | 162400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 285 | 20250211 | 162300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 286 | 20250211 | 162200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 287 | 20250211 | 162100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 288 | 20250211 | 162000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 289 | 20250211 | 161900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 290 | 20250211 | 161800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 291 | 20250211 | 161700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 292 | 20250211 | 161600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 293 | 20250211 | 161500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 294 | 20250211 | 161400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 295 | 20250211 | 161300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 296 | 20250211 | 161200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 297 | 20250211 | 161100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 298 | 20250211 | 161000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 299 | 20250211 | 160900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 300 | 20250211 | 160800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 301 | 20250211 | 160700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 302 | 20250211 | 160600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 16931 |
| 303 | 20250211 | 160500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 304 | 20250211 | 160400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 305 | 20250211 | 160300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 306 | 20250211 | 160200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 307 | 20250211 | 160100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 308 | 20250211 | 160000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 309 | 20250211 | 155900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 310 | 20250211 | 155800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 311 | 20250211 | 155700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 312 | 20250211 | 155600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 313 | 20250211 | 155500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 314 | 20250211 | 155400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 315 | 20250211 | 155300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 316 | 20250211 | 155200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 317 | 20250211 | 155100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 318 | 20250211 | 155000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 319 | 20250211 | 154900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 320 | 20250211 | 154800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 321 | 20250211 | 154700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 322 | 20250211 | 154600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 323 | 20250211 | 154500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 324 | 20250211 | 154400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 325 | 20250211 | 154300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 326 | 20250211 | 154200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 327 | 20250211 | 154100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 328 | 20250211 | 154000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 329 | 20250211 | 153900 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 330 | 20250211 | 153800 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 331 | 20250211 | 153700 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 332 | 20250211 | 153600 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 16931 |
| 333 | 20250211 | 153500 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 334 | 20250211 | 153400 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 335 | 20250211 | 153300 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 336 | 20250211 | 153200 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 337 | 20250211 | 153100 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 338 | 20250211 | 153000 | 602241764000 | 399000 | 399000 | 399000 | 399000 | 16931 |
| 339 | 20250211 | 152900 | 595486295000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 340 | 20250211 | 152800 | 595486295000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 341 | 20250211 | 152700 | 595486295000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 342 | 20250211 | 152600 | 595486295000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 343 | 20250211 | 152500 | 595486295000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 344 | 20250211 | 152400 | 595486295000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 345 | 20250211 | 152300 | 595486295000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 346 | 20250211 | 152200 | 595486295000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 347 | 20250211 | 152100 | 595486295000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 348 | 20250211 | 152000 | 595486295000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 349 | 20250211 | 151900 | 595486295000 | 400000 | 399500 | 400500 | 399000 | 6757 |
| 350 | 20250211 | 151800 | 592785221000 | 399000 | 399500 | 399500 | 398500 | 4077 |
| 351 | 20250211 | 151700 | 591158510500 | 399000 | 400000 | 400000 | 399000 | 2324 |
| 352 | 20250211 | 151600 | 590229793000 | 399500 | 399500 | 400000 | 399000 | 3220 |
| 353 | 20250211 | 151500 | 588944285500 | 399000 | 400500 | 401000 | 399000 | 2882 |
| 354 | 20250211 | 151400 | 587791882500 | 400500 | 402000 | 402000 | 400500 | 2211 |
| 355 | 20250211 | 151300 | 586904763500 | 402000 | 401500 | 402500 | 401000 | 2524 |
| 356 | 20250211 | 151200 | 585890472000 | 401500 | 400500 | 401500 | 400000 | 3690 |
| 357 | 20250211 | 151100 | 584411306000 | 400000 | 400000 | 400500 | 400000 | 1952 |
| 358 | 20250211 | 151000 | 583630465500 | 400000 | 400500 | 401000 | 400000 | 1350 |
| 359 | 20250211 | 150900 | 583089774500 | 400500 | 399500 | 401000 | 399500 | 2878 |
| 360 | 20250211 | 150800 | 581938071000 | 399500 | 400000 | 400500 | 398500 | 5276 |
| 361 | 20250211 | 150700 | 579830553500 | 400000 | 400500 | 401500 | 400000 | 2947 |
| 362 | 20250211 | 150600 | 578650092000 | 401000 | 400000 | 402000 | 400000 | 3469 |
| 363 | 20250211 | 150500 | 577259285500 | 400000 | 400500 | 401000 | 399500 | 5893 |
| 364 | 20250211 | 150400 | 574901384500 | 400500 | 404500 | 404500 | 400000 | 18704 |
| 365 | 20250211 | 150300 | 567382489000 | 404000 | 405500 | 406000 | 404000 | 2518 |
| 366 | 20250211 | 150200 | 566362956500 | 405500 | 406000 | 406000 | 405500 | 819 |
| 367 | 20250211 | 150100 | 566030674500 | 406000 | 405000 | 406000 | 405000 | 1025 |
| 368 | 20250211 | 150000 | 565614878000 | 405000 | 404500 | 405500 | 404500 | 1580 |
| 369 | 20250211 | 145900 | 564974756000 | 404500 | 406000 | 406000 | 404500 | 1251 |
| 370 | 20250211 | 145800 | 564467750500 | 406000 | 407000 | 407000 | 405500 | 1580 |
| 371 | 20250211 | 145700 | 563825818500 | 406500 | 407500 | 408000 | 406500 | 2435 |
| 372 | 20250211 | 145600 | 562834061500 | 408000 | 407000 | 408000 | 406500 | 3425 |
| 373 | 20250211 | 145500 | 561438034000 | 407000 | 405500 | 407000 | 405000 | 4040 |
| 374 | 20250211 | 145400 | 559796746000 | 405000 | 403500 | 405500 | 403500 | 1829 |
| 375 | 20250211 | 145300 | 559056438000 | 403500 | 404000 | 404500 | 403500 | 1760 |
| 376 | 20250211 | 145200 | 558345274000 | 404000 | 403500 | 404500 | 403500 | 2132 |
| 377 | 20250211 | 145100 | 557484419000 | 404000 | 405000 | 405000 | 403500 | 1871 |
| 378 | 20250211 | 145000 | 556728146000 | 404500 | 405000 | 405500 | 404500 | 869 |
| 379 | 20250211 | 144900 | 556376340000 | 404500 | 405000 | 405500 | 404500 | 1076 |
| 380 | 20250211 | 144800 | 555940423500 | 405500 | 405500 | 406000 | 405000 | 973 |
| 381 | 20250211 | 144700 | 555545940500 | 405500 | 404000 | 407000 | 403500 | 3439 |
| 382 | 20250211 | 144600 | 554150588500 | 403500 | 404500 | 405000 | 403500 | 1762 |
| 383 | 20250211 | 144500 | 553438594500 | 404500 | 403500 | 405000 | 403000 | 2636 |
| 384 | 20250211 | 144400 | 552374157000 | 403500 | 404000 | 404500 | 402500 | 5646 |
| 385 | 20250211 | 144300 | 550096087500 | 404000 | 404500 | 404500 | 403500 | 2089 |
| 386 | 20250211 | 144200 | 549252230000 | 403500 | 406000 | 406500 | 403500 | 4254 |
| 387 | 20250211 | 144100 | 547530805000 | 406500 | 407000 | 407000 | 406000 | 1202 |
| 388 | 20250211 | 144000 | 547042015500 | 406500 | 406500 | 407500 | 406000 | 4342 |
| 389 | 20250211 | 143900 | 545275109500 | 406500 | 404000 | 406500 | 404000 | 3949 |
| 390 | 20250211 | 143800 | 543675249000 | 404000 | 404500 | 405500 | 404000 | 2860 |
| 391 | 20250211 | 143700 | 542518513000 | 405000 | 407000 | 407500 | 403000 | 12090 |
| 392 | 20250211 | 143600 | 537626636000 | 407000 | 408000 | 408500 | 407000 | 4970 |
| 393 | 20250211 | 143500 | 535600136000 | 407500 | 408000 | 408500 | 407000 | 4036 |
| 394 | 20250211 | 143400 | 533954931500 | 408000 | 407500 | 408500 | 407500 | 3160 |
| 395 | 20250211 | 143300 | 532666185000 | 407500 | 408000 | 408500 | 407500 | 2070 |
| 396 | 20250211 | 143200 | 531821554500 | 408000 | 408500 | 409000 | 408000 | 2576 |
| 397 | 20250211 | 143100 | 530769439000 | 408500 | 408500 | 409000 | 408000 | 1393 |
| 398 | 20250211 | 143000 | 530200368000 | 408500 | 409000 | 409000 | 408000 | 2184 |
| 399 | 20250211 | 142900 | 529308014000 | 409000 | 408000 | 409000 | 407500 | 1659 |
| 400 | 20250211 | 142800 | 528630158500 | 408000 | 408000 | 409000 | 407000 | 3401 |
| 401 | 20250211 | 142700 | 527242197000 | 408500 | 409500 | 409500 | 407500 | 4161 |
| 402 | 20250211 | 142600 | 525543161500 | 409500 | 409500 | 410000 | 409000 | 12974 |
| 403 | 20250211 | 142500 | 520229061000 | 409000 | 408500 | 409500 | 408000 | 7007 |
| 404 | 20250211 | 142400 | 517363735000 | 409000 | 408500 | 409000 | 407500 | 6416 |
| 405 | 20250211 | 142300 | 514742767000 | 408500 | 406000 | 409000 | 405500 | 13026 |
| 406 | 20250211 | 142200 | 509434968500 | 406500 | 406500 | 407000 | 406000 | 2143 |
| 407 | 20250211 | 142100 | 508564132500 | 406500 | 406500 | 407000 | 405500 | 4913 |
| 408 | 20250211 | 142000 | 506566992500 | 406000 | 405500 | 406500 | 405000 | 2341 |
| 409 | 20250211 | 141900 | 505616847000 | 405000 | 404500 | 405500 | 404000 | 1989 |
| 410 | 20250211 | 141800 | 504811816500 | 404500 | 404000 | 405000 | 403000 | 6635 |
| 411 | 20250211 | 141700 | 502131728500 | 404000 | 405000 | 405500 | 404000 | 2706 |
| 412 | 20250211 | 141600 | 501036704000 | 405000 | 405000 | 405500 | 404500 | 2550 |
| 413 | 20250211 | 141500 | 500004161000 | 405500 | 407000 | 407500 | 405000 | 6062 |
| 414 | 20250211 | 141400 | 497542524000 | 407000 | 406000 | 407500 | 405500 | 16049 |
| 415 | 20250211 | 141300 | 491017710500 | 406000 | 405000 | 406000 | 405000 | 3229 |
| 416 | 20250211 | 141200 | 489708128500 | 405500 | 405500 | 406000 | 405000 | 3057 |
| 417 | 20250211 | 141100 | 488468628500 | 406000 | 404500 | 406000 | 404000 | 5260 |
| 418 | 20250211 | 141000 | 486337333500 | 404500 | 405000 | 405500 | 403500 | 2908 |
| 419 | 20250211 | 140900 | 485161012500 | 405500 | 405000 | 405500 | 403500 | 5203 |
| 420 | 20250211 | 140800 | 483055099500 | 405500 | 402500 | 405500 | 402500 | 6666 |
| 421 | 20250211 | 140700 | 480357703500 | 402500 | 405000 | 405000 | 402500 | 4774 |
| 422 | 20250211 | 140600 | 478431180500 | 405000 | 405500 | 405500 | 404500 | 4798 |
| 423 | 20250211 | 140500 | 476487878000 | 405500 | 405500 | 406000 | 403500 | 12171 |
| 424 | 20250211 | 140400 | 471558286500 | 405500 | 405500 | 405500 | 405500 | 0 |
| 425 | 20250211 | 140300 | 471558286500 | 405500 | 401500 | 405500 | 401500 | 16934 |
| 426 | 20250211 | 140200 | 464710745000 | 401500 | 402000 | 402000 | 401500 | 1265 |
| 427 | 20250211 | 140100 | 464202501500 | 402000 | 401500 | 402500 | 401500 | 2997 |
| 428 | 20250211 | 140000 | 462997632000 | 401500 | 401500 | 402000 | 401500 | 2235 |
| 429 | 20250211 | 135900 | 462099977000 | 401500 | 400000 | 401500 | 399500 | 2202 |
| 430 | 20250211 | 135800 | 461218027000 | 400000 | 399500 | 400000 | 399500 | 1004 |
| 431 | 20250211 | 135700 | 460816591500 | 399500 | 399500 | 400500 | 399000 | 2604 |
| 432 | 20250211 | 135600 | 459776083500 | 399000 | 400500 | 400500 | 398500 | 6362 |
| 433 | 20250211 | 135500 | 457236804000 | 400000 | 400500 | 401000 | 400000 | 3218 |
| 434 | 20250211 | 135400 | 455947707000 | 401000 | 402000 | 402500 | 400500 | 3304 |
| 435 | 20250211 | 135300 | 454621384000 | 402000 | 403000 | 403000 | 401500 | 4026 |
| 436 | 20250211 | 135200 | 453002533500 | 403000 | 401500 | 404500 | 401000 | 10001 |
| 437 | 20250211 | 135100 | 448967944000 | 401500 | 401000 | 403000 | 400500 | 4944 |
| 438 | 20250211 | 135000 | 446981314000 | 400500 | 399500 | 401500 | 399000 | 8726 |
| 439 | 20250211 | 134900 | 443485291500 | 399500 | 402500 | 403000 | 398000 | 13514 |
| 440 | 20250211 | 134800 | 438080389500 | 402500 | 404000 | 404500 | 402000 | 7735 |
| 441 | 20250211 | 134700 | 434963511500 | 404500 | 404500 | 405500 | 404000 | 11228 |
| 442 | 20250211 | 134600 | 430417055000 | 404500 | 404500 | 405500 | 404000 | 12605 |
| 443 | 20250211 | 134500 | 425312635500 | 404500 | 403000 | 405000 | 402000 | 20503 |
| 444 | 20250211 | 134400 | 417035463500 | 403000 | 399000 | 403000 | 398500 | 34107 |
| 445 | 20250211 | 134300 | 403356451500 | 398500 | 398500 | 399000 | 398500 | 4140 |
| 446 | 20250211 | 134200 | 401705333500 | 398500 | 399500 | 400000 | 398500 | 6877 |
| 447 | 20250211 | 134100 | 398959309500 | 399500 | 399000 | 400000 | 399000 | 9731 |
| 448 | 20250211 | 134000 | 395071364000 | 399000 | 397500 | 399500 | 397500 | 24143 |
| 449 | 20250211 | 133900 | 385446981000 | 397500 | 396000 | 397500 | 395500 | 16906 |
| 450 | 20250211 | 133800 | 378738227500 | 396000 | 394000 | 396000 | 394000 | 8594 |
| 451 | 20250211 | 133700 | 375343143000 | 394500 | 393000 | 394500 | 393000 | 2983 |
| 452 | 20250211 | 133600 | 374168619500 | 393000 | 393500 | 393500 | 393000 | 504 |
| 453 | 20250211 | 133500 | 373970435000 | 393500 | 392500 | 393500 | 392500 | 1036 |
| 454 | 20250211 | 133400 | 373563183500 | 393000 | 392500 | 393000 | 392000 | 1067 |
| 455 | 20250211 | 133300 | 373144363000 | 392500 | 392000 | 392500 | 391500 | 700 |
| 456 | 20250211 | 133200 | 372869966000 | 391500 | 392000 | 392500 | 391500 | 712 |
| 457 | 20250211 | 133100 | 372590927500 | 392500 | 392000 | 392500 | 391500 | 983 |
| 458 | 20250211 | 133000 | 372205704000 | 392000 | 392000 | 392000 | 391500 | 148 |
| 459 | 20250211 | 132900 | 372147728000 | 391500 | 391500 | 392000 | 391500 | 567 |
| 460 | 20250211 | 132800 | 371925612000 | 391500 | 392000 | 392000 | 391500 | 933 |
| 461 | 20250211 | 132700 | 371560226500 | 392000 | 392000 | 392000 | 391500 | 422 |
| 462 | 20250211 | 132600 | 371394887000 | 392000 | 392000 | 392500 | 391500 | 811 |
| 463 | 20250211 | 132500 | 371076930500 | 392000 | 392000 | 392500 | 392000 | 331 |
| 464 | 20250211 | 132400 | 370947119500 | 392000 | 391500 | 392500 | 391500 | 1358 |
| 465 | 20250211 | 132300 | 370414790500 | 391500 | 391500 | 392000 | 391500 | 1152 |
| 466 | 20250211 | 132200 | 369963702500 | 391500 | 392000 | 392000 | 391500 | 3010 |
| 467 | 20250211 | 132100 | 368785029500 | 392000 | 392500 | 393000 | 392000 | 3585 |
| 468 | 20250211 | 132000 | 367378968000 | 393000 | 392500 | 393000 | 392500 | 188 |
| 469 | 20250211 | 131900 | 367305144000 | 393000 | 393000 | 393000 | 392500 | 400 |
| 470 | 20250211 | 131800 | 367148047000 | 392500 | 392500 | 393000 | 392500 | 325 |
| 471 | 20250211 | 131700 | 367020390500 | 393000 | 393000 | 393500 | 392500 | 822 |
| 472 | 20250211 | 131600 | 366697289000 | 393500 | 393000 | 393500 | 393000 | 1192 |
| 473 | 20250211 | 131500 | 366228776000 | 393500 | 393500 | 393500 | 393000 | 213 |
| 474 | 20250211 | 131400 | 366144981000 | 393500 | 393500 | 393500 | 393000 | 222 |
| 475 | 20250211 | 131300 | 366057647000 | 393500 | 393000 | 393500 | 393000 | 707 |
| 476 | 20250211 | 131200 | 365779446500 | 393000 | 393500 | 393500 | 393000 | 324 |
| 477 | 20250211 | 131100 | 365652060000 | 393500 | 394000 | 394000 | 393500 | 530 |
| 478 | 20250211 | 131000 | 365443489500 | 394000 | 394000 | 394000 | 393500 | 1084 |
| 479 | 20250211 | 130900 | 365016766500 | 394000 | 394500 | 394500 | 393500 | 314 |
| 480 | 20250211 | 130800 | 364893066000 | 394000 | 394000 | 394500 | 394000 | 471 |
| 481 | 20250211 | 130700 | 364707430500 | 394000 | 394000 | 394000 | 393500 | 389 |
| 482 | 20250211 | 130600 | 364554191500 | 394000 | 394000 | 394500 | 393500 | 639 |
| 483 | 20250211 | 130500 | 364302429500 | 394500 | 394000 | 394500 | 394000 | 331 |
| 484 | 20250211 | 130400 | 364171968000 | 394000 | 394500 | 394500 | 394000 | 1204 |
| 485 | 20250211 | 130300 | 363697446000 | 394500 | 394500 | 394500 | 394000 | 629 |
| 486 | 20250211 | 130200 | 363449424500 | 394000 | 393500 | 394500 | 393500 | 1944 |
| 487 | 20250211 | 130100 | 362683693500 | 393500 | 393000 | 393500 | 392500 | 476 |
| 488 | 20250211 | 130000 | 362496612000 | 393000 | 393500 | 393500 | 393000 | 950 |
| 489 | 20250211 | 125900 | 362123220500 | 393500 | 393500 | 393500 | 393000 | 275 |
| 490 | 20250211 | 125800 | 362015087000 | 393500 | 393000 | 393500 | 393000 | 331 |
| 491 | 20250211 | 125700 | 361884935500 | 393500 | 393500 | 393500 | 393000 | 396 |
| 492 | 20250211 | 125600 | 361729247000 | 393500 | 393000 | 393500 | 393000 | 406 |
| 493 | 20250211 | 125500 | 361569677000 | 393000 | 393000 | 393500 | 393000 | 240 |
| 494 | 20250211 | 125400 | 361475313000 | 393000 | 393500 | 393500 | 393000 | 140 |
| 495 | 20250211 | 125300 | 361420228500 | 393500 | 393500 | 393500 | 393000 | 237 |
| 496 | 20250211 | 125200 | 361327057500 | 393500 | 393000 | 393500 | 393000 | 341 |
| 497 | 20250211 | 125100 | 361192998000 | 393000 | 393500 | 393500 | 393000 | 410 |
| 498 | 20250211 | 125000 | 361031747000 | 393500 | 393500 | 393500 | 393000 | 308 |
| 499 | 20250211 | 124900 | 360910630500 | 393500 | 393500 | 393500 | 393000 | 828 |
| 500 | 20250211 | 124800 | 360584911000 | 393500 | 393500 | 394000 | 393000 | 189 |
| 501 | 20250211 | 124700 | 360510584500 | 393500 | 393500 | 394000 | 393500 | 477 |
| 502 | 20250211 | 124600 | 360322853000 | 393500 | 394000 | 394000 | 393500 | 348 |
| 503 | 20250211 | 124500 | 360185868500 | 394000 | 394000 | 394500 | 393500 | 619 |
| 504 | 20250211 | 124400 | 359941971000 | 394000 | 394000 | 394500 | 394000 | 276 |
| 505 | 20250211 | 124300 | 359833183000 | 394500 | 394000 | 394500 | 394000 | 312 |
| 506 | 20250211 | 124200 | 359710160500 | 394500 | 392500 | 394500 | 392500 | 2917 |
| 507 | 20250211 | 124100 | 358562267500 | 392500 | 392500 | 393000 | 392500 | 525 |
| 508 | 20250211 | 124000 | 358356177500 | 392500 | 393000 | 393000 | 392500 | 445 |
| 509 | 20250211 | 123900 | 358181479500 | 392500 | 393000 | 393000 | 392500 | 534 |
| 510 | 20250211 | 123800 | 357971877500 | 393000 | 392500 | 393000 | 392500 | 352 |
| 511 | 20250211 | 123700 | 357833669000 | 392500 | 393000 | 393000 | 392500 | 165 |
| 512 | 20250211 | 123600 | 357768882500 | 393000 | 393000 | 393500 | 392500 | 425 |
| 513 | 20250211 | 123500 | 357601897500 | 393000 | 393000 | 393500 | 393000 | 550 |
| 514 | 20250211 | 123400 | 357385725000 | 393000 | 393500 | 393500 | 393000 | 644 |
| 515 | 20250211 | 123300 | 357132587500 | 393000 | 393500 | 393500 | 393000 | 143 |
| 516 | 20250211 | 123200 | 357076360000 | 393500 | 394000 | 394000 | 393000 | 307 |
| 517 | 20250211 | 123100 | 356955533500 | 393500 | 393500 | 394000 | 393000 | 274 |
| 518 | 20250211 | 123000 | 356847695500 | 394000 | 393500 | 394000 | 393000 | 1075 |
| 519 | 20250211 | 122900 | 356424545000 | 393000 | 393000 | 393500 | 393000 | 674 |
| 520 | 20250211 | 122800 | 356159501500 | 393000 | 393000 | 393500 | 393000 | 372 |
| 521 | 20250211 | 122700 | 356013286500 | 393000 | 393500 | 393500 | 393000 | 323 |
| 522 | 20250211 | 122600 | 355886256500 | 393000 | 393500 | 393500 | 393000 | 161 |
| 523 | 20250211 | 122500 | 355822958500 | 393000 | 393000 | 393500 | 392500 | 231 |
| 524 | 20250211 | 122400 | 355732195000 | 393000 | 393500 | 393500 | 393000 | 810 |
| 525 | 20250211 | 122300 | 355413798500 | 393500 | 393500 | 393500 | 393000 | 373 |
| 526 | 20250211 | 122200 | 355267181000 | 393500 | 393500 | 393500 | 393000 | 314 |
| 527 | 20250211 | 122100 | 355143706000 | 393000 | 393000 | 393500 | 393000 | 207 |
| 528 | 20250211 | 122000 | 355062310500 | 393500 | 393500 | 393500 | 393000 | 132 |
| 529 | 20250211 | 121900 | 355010399000 | 393500 | 393000 | 394000 | 393000 | 573 |
| 530 | 20250211 | 121800 | 354784928000 | 393500 | 393500 | 393500 | 393000 | 331 |
| 531 | 20250211 | 121700 | 354654749000 | 393500 | 393000 | 393500 | 392500 | 638 |
| 532 | 20250211 | 121600 | 354403947000 | 392500 | 393000 | 393000 | 392500 | 288 |
| 533 | 20250211 | 121500 | 354290831500 | 393000 | 393000 | 393000 | 392500 | 304 |
| 534 | 20250211 | 121400 | 354171412000 | 392500 | 392500 | 393000 | 392000 | 1650 |
| 535 | 20250211 | 121300 | 353523744000 | 392000 | 392000 | 392500 | 392000 | 385 |
| 536 | 20250211 | 121200 | 353372672000 | 392000 | 392000 | 392500 | 392000 | 450 |
| 537 | 20250211 | 121100 | 353196254500 | 392000 | 392000 | 392500 | 391500 | 2940 |
| 538 | 20250211 | 121000 | 352043760500 | 392000 | 392500 | 393000 | 392000 | 1618 |
| 539 | 20250211 | 120900 | 351408930500 | 392500 | 393000 | 393000 | 392500 | 513 |
| 540 | 20250211 | 120800 | 351207552500 | 393000 | 393000 | 393500 | 392500 | 477 |
| 541 | 20250211 | 120700 | 351020072000 | 393000 | 393500 | 394000 | 392500 | 2017 |
| 542 | 20250211 | 120600 | 350226706000 | 393500 | 394000 | 394500 | 393500 | 338 |
| 543 | 20250211 | 120500 | 350093611000 | 394000 | 394000 | 394500 | 393500 | 1138 |
| 544 | 20250211 | 120400 | 349645250500 | 394000 | 394500 | 394500 | 394000 | 334 |
| 545 | 20250211 | 120300 | 349513629500 | 394000 | 394500 | 394500 | 394000 | 509 |
| 546 | 20250211 | 120200 | 349313039000 | 394500 | 394500 | 394500 | 394000 | 323 |
| 547 | 20250211 | 120100 | 349185704500 | 394000 | 394500 | 394500 | 394000 | 409 |
| 548 | 20250211 | 120000 | 349024518000 | 394500 | 394500 | 394500 | 394000 | 177 |
| 549 | 20250211 | 115900 | 348954736000 | 394500 | 394000 | 394500 | 394000 | 306 |
| 550 | 20250211 | 115800 | 348834044500 | 394000 | 393500 | 394000 | 393500 | 737 |
| 551 | 20250211 | 115700 | 348543801000 | 394000 | 394000 | 394000 | 393500 | 491 |
| 552 | 20250211 | 115600 | 348350473500 | 394000 | 394500 | 394500 | 394000 | 631 |
| 553 | 20250211 | 115500 | 348101689000 | 394500 | 394500 | 395000 | 394000 | 1674 |
| 554 | 20250211 | 115400 | 347441241500 | 395000 | 394000 | 395000 | 394000 | 1897 |
| 555 | 20250211 | 115300 | 346692637500 | 394000 | 394500 | 394500 | 394000 | 342 |
| 556 | 20250211 | 115200 | 346557818500 | 394500 | 394500 | 394500 | 394000 | 532 |
| 557 | 20250211 | 115100 | 346348159500 | 394500 | 394500 | 394500 | 394000 | 189 |
| 558 | 20250211 | 115000 | 346273629500 | 394000 | 394000 | 394500 | 393500 | 1276 |
| 559 | 20250211 | 114900 | 345770900500 | 393500 | 393500 | 394000 | 393500 | 940 |
| 560 | 20250211 | 114800 | 345400966500 | 393500 | 394000 | 394000 | 393500 | 762 |
| 561 | 20250211 | 114700 | 345101073500 | 393500 | 394000 | 394000 | 393500 | 177 |
| 562 | 20250211 | 114600 | 345031396500 | 393500 | 394000 | 394000 | 393000 | 530 |
| 563 | 20250211 | 114500 | 344822848000 | 393500 | 394000 | 394000 | 393000 | 388 |
| 564 | 20250211 | 114400 | 344670189000 | 393500 | 393000 | 393500 | 393000 | 335 |
| 565 | 20250211 | 114300 | 344538382500 | 393000 | 392500 | 393500 | 392000 | 544 |
| 566 | 20250211 | 114200 | 344324677000 | 392500 | 392500 | 393000 | 392000 | 852 |
| 567 | 20250211 | 114100 | 343990308500 | 392500 | 393500 | 393500 | 392500 | 417 |
| 568 | 20250211 | 114000 | 343826381000 | 393500 | 392500 | 394000 | 392500 | 2430 |
| 569 | 20250211 | 113900 | 342870184500 | 393000 | 393000 | 393000 | 392000 | 656 |
| 570 | 20250211 | 113800 | 342612674000 | 392500 | 392500 | 393000 | 392000 | 799 |
| 571 | 20250211 | 113700 | 342299081500 | 392500 | 392500 | 392500 | 392000 | 371 |
| 572 | 20250211 | 113600 | 342153472000 | 392000 | 391500 | 392500 | 391500 | 1257 |
| 573 | 20250211 | 113500 | 341660815500 | 391500 | 391500 | 392000 | 391500 | 391 |
| 574 | 20250211 | 113400 | 341507682500 | 391500 | 392000 | 392000 | 391500 | 982 |
| 575 | 20250211 | 113300 | 341123191000 | 392000 | 392000 | 392000 | 391500 | 749 |
| 576 | 20250211 | 113200 | 340829871500 | 391500 | 391500 | 392000 | 391000 | 1758 |
| 577 | 20250211 | 113100 | 340141954500 | 391000 | 392000 | 392500 | 391000 | 2940 |
| 578 | 20250211 | 113000 | 338990815500 | 392000 | 392500 | 393000 | 392000 | 2515 |
| 579 | 20250211 | 112900 | 338004482500 | 393000 | 393000 | 393000 | 392500 | 356 |
| 580 | 20250211 | 112800 | 337864661500 | 393000 | 393000 | 393500 | 392500 | 615 |
| 581 | 20250211 | 112700 | 337623041000 | 393000 | 393000 | 393500 | 392500 | 1043 |
| 582 | 20250211 | 112600 | 337213234000 | 392500 | 393000 | 393500 | 392500 | 1102 |
| 583 | 20250211 | 112500 | 336780545500 | 393000 | 393500 | 393500 | 392000 | 3195 |
| 584 | 20250211 | 112400 | 335525700500 | 393500 | 393500 | 394000 | 393000 | 702 |
| 585 | 20250211 | 112300 | 335249531500 | 393500 | 393500 | 394000 | 393500 | 620 |
| 586 | 20250211 | 112200 | 335005419000 | 394000 | 394000 | 394000 | 393500 | 627 |
| 587 | 20250211 | 112100 | 334758532000 | 394000 | 394000 | 394000 | 393500 | 87 |
| 588 | 20250211 | 112000 | 334724267500 | 394000 | 394000 | 394000 | 393500 | 698 |
| 589 | 20250211 | 111900 | 334449565000 | 393500 | 394000 | 394000 | 393500 | 325 |
| 590 | 20250211 | 111800 | 334321623000 | 394000 | 394000 | 394000 | 393500 | 293 |
| 591 | 20250211 | 111700 | 334206252500 | 394000 | 393000 | 394000 | 393000 | 935 |
| 592 | 20250211 | 111600 | 333838506000 | 393000 | 393000 | 393500 | 393000 | 695 |
| 593 | 20250211 | 111500 | 333565310500 | 393500 | 394000 | 394000 | 393000 | 916 |
| 594 | 20250211 | 111400 | 333204803500 | 394000 | 394500 | 394500 | 393500 | 1078 |
| 595 | 20250211 | 111300 | 332780005000 | 394000 | 393500 | 394500 | 393500 | 780 |
| 596 | 20250211 | 111200 | 332472640000 | 393500 | 393500 | 394000 | 393000 | 754 |
| 597 | 20250211 | 111100 | 332175856000 | 393500 | 394000 | 394500 | 393500 | 2306 |
| 598 | 20250211 | 111000 | 331267767500 | 394000 | 394000 | 394500 | 393500 | 1025 |
| 599 | 20250211 | 110900 | 330864007500 | 394000 | 394500 | 395000 | 393500 | 933 |
| 600 | 20250211 | 110800 | 330496311500 | 394500 | 395000 | 395000 | 394000 | 802 |
| 601 | 20250211 | 110700 | 330179929000 | 394500 | 395000 | 395500 | 394500 | 1001 |
| 602 | 20250211 | 110600 | 329784405000 | 395500 | 395000 | 395500 | 394500 | 462 |
| 603 | 20250211 | 110500 | 329601863500 | 395500 | 395000 | 395500 | 395000 | 403 |
| 604 | 20250211 | 110400 | 329442632000 | 395500 | 396000 | 396000 | 393500 | 4720 |
| 605 | 20250211 | 110300 | 327579823500 | 396000 | 395500 | 396000 | 395000 | 1603 |
| 606 | 20250211 | 110200 | 326946040500 | 395500 | 396500 | 396500 | 395500 | 1765 |
| 607 | 20250211 | 110100 | 326247147000 | 396500 | 397000 | 397000 | 396000 | 2632 |
| 608 | 20250211 | 110000 | 325203689000 | 397000 | 396500 | 397500 | 396500 | 5653 |
| 609 | 20250211 | 105900 | 322959598500 | 397000 | 396500 | 397000 | 396000 | 4475 |
| 610 | 20250211 | 105800 | 321184654000 | 396500 | 395500 | 396500 | 395500 | 6312 |
| 611 | 20250211 | 105700 | 318685287500 | 395500 | 394500 | 396000 | 394000 | 5558 |
| 612 | 20250211 | 105600 | 316488407000 | 394000 | 394500 | 394500 | 393500 | 1268 |
| 613 | 20250211 | 105500 | 315988788500 | 394000 | 394500 | 394500 | 394000 | 689 |
| 614 | 20250211 | 105400 | 315717179500 | 394000 | 395500 | 395500 | 394000 | 2153 |
| 615 | 20250211 | 105300 | 314867393000 | 395000 | 395500 | 395500 | 395000 | 762 |
| 616 | 20250211 | 105200 | 314566232000 | 395500 | 395500 | 395500 | 395000 | 1292 |
| 617 | 20250211 | 105100 | 314055618500 | 395000 | 394500 | 395500 | 394000 | 7271 |
| 618 | 20250211 | 105000 | 311183494000 | 393500 | 393500 | 394500 | 392500 | 3103 |
| 619 | 20250211 | 104900 | 309961629000 | 394000 | 394500 | 394500 | 393500 | 637 |
| 620 | 20250211 | 104800 | 309710740500 | 394500 | 394000 | 394500 | 393500 | 770 |
| 621 | 20250211 | 104700 | 309407329000 | 393500 | 393500 | 394000 | 393500 | 1319 |
| 622 | 20250211 | 104600 | 308887746000 | 394000 | 393500 | 394000 | 393000 | 1664 |
| 623 | 20250211 | 104500 | 308233352000 | 393500 | 394000 | 394500 | 393500 | 1386 |
| 624 | 20250211 | 104400 | 307687194500 | 394000 | 394000 | 394500 | 392500 | 2280 |
| 625 | 20250211 | 104300 | 306789084500 | 393000 | 391500 | 394000 | 391500 | 2326 |
| 626 | 20250211 | 104200 | 305875554500 | 392000 | 391000 | 392000 | 391000 | 490 |
| 627 | 20250211 | 104100 | 305683658000 | 391000 | 391000 | 391500 | 390500 | 1373 |
| 628 | 20250211 | 104000 | 305147170000 | 391000 | 390500 | 391000 | 390000 | 801 |
| 629 | 20250211 | 103900 | 304834342500 | 390000 | 390000 | 390500 | 390000 | 1499 |
| 630 | 20250211 | 103800 | 304249464500 | 390500 | 392500 | 392500 | 390000 | 4484 |
| 631 | 20250211 | 103700 | 302496668000 | 392500 | 392000 | 392500 | 391500 | 1146 |
| 632 | 20250211 | 103600 | 302047334500 | 392000 | 392500 | 393500 | 391500 | 2849 |
| 633 | 20250211 | 103500 | 300928664000 | 392500 | 391000 | 392500 | 391000 | 1682 |
| 634 | 20250211 | 103400 | 300269494000 | 391500 | 390500 | 391500 | 390000 | 1994 |
| 635 | 20250211 | 103300 | 299490315500 | 390500 | 391000 | 391000 | 390000 | 1890 |
| 636 | 20250211 | 103200 | 298752252000 | 391000 | 391000 | 391500 | 390500 | 1227 |
| 637 | 20250211 | 103100 | 298272508500 | 391000 | 391000 | 391500 | 390500 | 5119 |
| 638 | 20250211 | 103000 | 296271685000 | 391000 | 392000 | 392000 | 390500 | 4561 |
| 639 | 20250211 | 102900 | 294487440500 | 391500 | 392000 | 392500 | 391500 | 2841 |
| 640 | 20250211 | 102800 | 293373926500 | 392000 | 392500 | 393000 | 392000 | 1585 |
| 641 | 20250211 | 102700 | 292752140000 | 393000 | 392500 | 393000 | 392000 | 1931 |
| 642 | 20250211 | 102600 | 291994238500 | 392500 | 393000 | 393500 | 392500 | 4493 |
| 643 | 20250211 | 102500 | 290229665500 | 393000 | 393500 | 394000 | 393000 | 1529 |
| 644 | 20250211 | 102400 | 289628238000 | 394000 | 394500 | 395000 | 393500 | 1755 |
| 645 | 20250211 | 102300 | 288936523500 | 394500 | 394000 | 395000 | 394000 | 3573 |
| 646 | 20250211 | 102200 | 287528087500 | 394000 | 393500 | 394500 | 393000 | 2420 |
| 647 | 20250211 | 102100 | 286575593500 | 393000 | 394000 | 394000 | 393000 | 4251 |
| 648 | 20250211 | 102000 | 284902790500 | 394000 | 395500 | 395500 | 393500 | 3891 |
| 649 | 20250211 | 101900 | 283367999000 | 394500 | 395500 | 396000 | 394500 | 4518 |
| 650 | 20250211 | 101800 | 281581392500 | 396000 | 395000 | 396000 | 394500 | 1730 |
| 651 | 20250211 | 101700 | 280897280000 | 395000 | 394500 | 395000 | 394500 | 1864 |
| 652 | 20250211 | 101600 | 280161250500 | 394500 | 394500 | 395000 | 394500 | 1370 |
| 653 | 20250211 | 101500 | 279620352000 | 394500 | 394500 | 395500 | 394000 | 3493 |
| 654 | 20250211 | 101400 | 278240746500 | 394000 | 396000 | 396000 | 393500 | 5019 |
| 655 | 20250211 | 101300 | 276256392500 | 396000 | 393500 | 396000 | 393000 | 13274 |
| 656 | 20250211 | 101200 | 271016999000 | 394000 | 393000 | 394000 | 393000 | 1517 |
| 657 | 20250211 | 101100 | 270419976000 | 393000 | 394500 | 394500 | 393000 | 2382 |
| 658 | 20250211 | 101000 | 269482086000 | 394000 | 394000 | 394500 | 394000 | 2365 |
| 659 | 20250211 | 100900 | 268549530000 | 394000 | 394500 | 394500 | 393500 | 2554 |
| 660 | 20250211 | 100800 | 267543032000 | 394000 | 394500 | 394500 | 394000 | 2850 |
| 661 | 20250211 | 100700 | 266419227000 | 394500 | 393000 | 395000 | 393000 | 8134 |
| 662 | 20250211 | 100600 | 263213606500 | 393500 | 392500 | 393500 | 392500 | 2145 |
| 663 | 20250211 | 100500 | 262370853500 | 393000 | 393500 | 394000 | 392500 | 3818 |
| 664 | 20250211 | 100400 | 260869023000 | 393500 | 394000 | 394500 | 393500 | 2792 |
| 665 | 20250211 | 100300 | 259769012500 | 394500 | 392000 | 394500 | 391500 | 15738 |
| 666 | 20250211 | 100200 | 253575191500 | 392000 | 392500 | 393000 | 391500 | 2138 |
| 667 | 20250211 | 100100 | 252736896500 | 392500 | 392500 | 393000 | 391500 | 2134 |
| 668 | 20250211 | 100000 | 251899372500 | 391500 | 392000 | 393000 | 391000 | 6489 |
| 669 | 20250211 | 095900 | 249354878500 | 392000 | 390500 | 392500 | 390000 | 4436 |
| 670 | 20250211 | 095800 | 247617986500 | 390500 | 389500 | 391000 | 389000 | 2193 |
| 671 | 20250211 | 095700 | 246762687000 | 389500 | 388500 | 390000 | 388000 | 1635 |
| 672 | 20250211 | 095600 | 246127235500 | 388500 | 389000 | 390000 | 388000 | 3208 |
| 673 | 20250211 | 095500 | 244879554000 | 389000 | 387500 | 389500 | 387500 | 2420 |
| 674 | 20250211 | 095400 | 243939639000 | 388000 | 390500 | 390500 | 387500 | 5554 |
| 675 | 20250211 | 095300 | 241780138500 | 390500 | 391500 | 391500 | 390000 | 3169 |
| 676 | 20250211 | 095200 | 240542423500 | 391000 | 391500 | 392000 | 391000 | 2235 |
| 677 | 20250211 | 095100 | 239667199500 | 391500 | 390500 | 392000 | 390500 | 2754 |
| 678 | 20250211 | 095000 | 238590328500 | 391000 | 390500 | 391500 | 390000 | 3793 |
| 679 | 20250211 | 094900 | 237109572000 | 391000 | 392500 | 393000 | 390500 | 6034 |
| 680 | 20250211 | 094800 | 234746141000 | 392000 | 393000 | 393500 | 392000 | 4389 |
| 681 | 20250211 | 094700 | 233021549500 | 393000 | 391500 | 393000 | 391500 | 6245 |
| 682 | 20250211 | 094600 | 230571384500 | 392000 | 392000 | 392500 | 391500 | 3838 |
| 683 | 20250211 | 094500 | 229066631000 | 392500 | 392500 | 393000 | 392000 | 4299 |
| 684 | 20250211 | 094400 | 227379444000 | 392500 | 392500 | 394000 | 391000 | 18856 |
| 685 | 20250211 | 094300 | 219970325000 | 392500 | 391500 | 392500 | 391000 | 6597 |
| 686 | 20250211 | 094200 | 217386564000 | 391000 | 392500 | 393000 | 390500 | 6815 |
| 687 | 20250211 | 094100 | 214716821000 | 392000 | 390000 | 392500 | 389500 | 15407 |
| 688 | 20250211 | 094000 | 208692233000 | 390000 | 390500 | 391000 | 389000 | 5978 |
| 689 | 20250211 | 093900 | 206358778000 | 390500 | 389500 | 390500 | 388500 | 5555 |
| 690 | 20250211 | 093800 | 204194699500 | 389500 | 388500 | 390000 | 388000 | 6479 |
| 691 | 20250211 | 093700 | 201671225500 | 388500 | 386000 | 389000 | 386000 | 3197 |
| 692 | 20250211 | 093600 | 200433693000 | 386000 | 386000 | 386500 | 385500 | 1732 |
| 693 | 20250211 | 093500 | 199765187000 | 386000 | 387500 | 388500 | 385500 | 7179 |
| 694 | 20250211 | 093400 | 196989739500 | 388000 | 387500 | 388000 | 387000 | 3414 |
| 695 | 20250211 | 093300 | 195666694500 | 387500 | 387500 | 388000 | 387000 | 3069 |
| 696 | 20250211 | 093200 | 194477400500 | 387500 | 389500 | 389500 | 387500 | 4241 |
| 697 | 20250211 | 093100 | 192829971000 | 389500 | 389000 | 390000 | 388500 | 4888 |
| 698 | 20250211 | 093000 | 190926438500 | 389500 | 389000 | 390500 | 388500 | 6195 |
| 699 | 20250211 | 092900 | 188513180000 | 389000 | 388500 | 389500 | 387000 | 6362 |
| 700 | 20250211 | 092800 | 186044428000 | 388500 | 391500 | 392000 | 388000 | 13793 |
| 701 | 20250211 | 092700 | 180652065000 | 392000 | 385000 | 392000 | 385000 | 32881 |
| 702 | 20250211 | 092600 | 167867255500 | 385500 | 384000 | 385500 | 383500 | 5052 |
| 703 | 20250211 | 092500 | 165924889500 | 384000 | 383500 | 384500 | 382000 | 7364 |
| 704 | 20250211 | 092400 | 163103587000 | 383000 | 383500 | 384500 | 383000 | 2915 |
| 705 | 20250211 | 092300 | 161986076500 | 384000 | 383000 | 385500 | 382500 | 8156 |
| 706 | 20250211 | 092200 | 158854679000 | 383000 | 386000 | 386000 | 383000 | 8701 |
| 707 | 20250211 | 092100 | 155508027500 | 385500 | 388500 | 388500 | 384000 | 10653 |
| 708 | 20250211 | 092000 | 151389920500 | 388000 | 386000 | 388500 | 385500 | 8907 |
| 709 | 20250211 | 091900 | 147940233500 | 385500 | 386000 | 387000 | 385500 | 7143 |
| 710 | 20250211 | 091800 | 145180202500 | 386000 | 384500 | 386500 | 384500 | 4758 |
| 711 | 20250211 | 091700 | 143346866000 | 384500 | 383000 | 385500 | 382000 | 5818 |
| 712 | 20250211 | 091600 | 141113696000 | 383000 | 384000 | 385000 | 383000 | 6078 |
| 713 | 20250211 | 091500 | 138779995500 | 384000 | 388500 | 389000 | 384000 | 14959 |
| 714 | 20250211 | 091400 | 132989538000 | 388500 | 385500 | 388500 | 385000 | 20397 |
| 715 | 20250211 | 091300 | 125096436000 | 385500 | 382000 | 386000 | 380500 | 23973 |
| 716 | 20250211 | 091200 | 115888799500 | 382000 | 383500 | 384000 | 380500 | 7061 |
| 717 | 20250211 | 091100 | 113188661000 | 383500 | 384500 | 384500 | 383000 | 8101 |
| 718 | 20250211 | 091000 | 110079198000 | 384500 | 384500 | 385000 | 383500 | 12031 |
| 719 | 20250211 | 090900 | 105455930500 | 384500 | 380000 | 384500 | 379000 | 14597 |
| 720 | 20250211 | 090800 | 99868947000 | 380000 | 383000 | 383000 | 377000 | 20015 |
| 721 | 20250211 | 090700 | 92267010500 | 382500 | 383000 | 384000 | 382500 | 19936 |
| 722 | 20250211 | 090600 | 84631678000 | 382500 | 379500 | 383000 | 379500 | 26300 |
| 723 | 20250211 | 090500 | 74578156500 | 379500 | 379000 | 383000 | 378500 | 31074 |
| 724 | 20250211 | 090400 | 62754569500 | 379000 | 374000 | 379000 | 373500 | 24407 |
| 725 | 20250211 | 090300 | 53565587000 | 374000 | 373500 | 375500 | 372500 | 18302 |
| 726 | 20250211 | 090200 | 46721398500 | 374000 | 369500 | 375500 | 369500 | 26139 |
| 727 | 20250211 | 090100 | 36981010500 | 369500 | 367000 | 371000 | 365500 | 31837 |
| 728 | 20250211 | 090000 | 25277195000 | 366500 | 369000 | 372500 | 365500 | 68381 |