34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 183200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 149344 |
| 3 | 20250211 | 183100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 4 | 20250211 | 183000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 5 | 20250211 | 182900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 6 | 20250211 | 182800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 7 | 20250211 | 182700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 8 | 20250211 | 182600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 9 | 20250211 | 182500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 10 | 20250211 | 182400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 11 | 20250211 | 182300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 12 | 20250211 | 182200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 13 | 20250211 | 182100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 14 | 20250211 | 182000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 15 | 20250211 | 181900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 16 | 20250211 | 181800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 17 | 20250211 | 181700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 18 | 20250211 | 181600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 19 | 20250211 | 181500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 20 | 20250211 | 181400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 21 | 20250211 | 181300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 22 | 20250211 | 181200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 23 | 20250211 | 181100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 24 | 20250211 | 181000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 25 | 20250211 | 180900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 26 | 20250211 | 180800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 27 | 20250211 | 180700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 28 | 20250211 | 180600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 29 | 20250211 | 180500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 30 | 20250211 | 180400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 31 | 20250211 | 180300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 32 | 20250211 | 180200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 149344 |
| 33 | 20250211 | 180100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 34 | 20250211 | 180000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 35 | 20250211 | 175900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 36 | 20250211 | 175800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 37 | 20250211 | 175700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 38 | 20250211 | 175600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 39 | 20250211 | 175500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 40 | 20250211 | 175400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 41 | 20250211 | 175300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 42 | 20250211 | 175200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 43 | 20250211 | 175100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 44 | 20250211 | 175000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 45 | 20250211 | 174900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 46 | 20250211 | 174800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 47 | 20250211 | 174700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 48 | 20250211 | 174600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 49 | 20250211 | 174500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 50 | 20250211 | 174400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 51 | 20250211 | 174300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 52 | 20250211 | 174200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 53 | 20250211 | 174100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 54 | 20250211 | 174000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 55 | 20250211 | 173900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 56 | 20250211 | 173800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 57 | 20250211 | 173700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 58 | 20250211 | 173600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 59 | 20250211 | 173500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 60 | 20250211 | 173400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 61 | 20250211 | 173300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 62 | 20250211 | 173200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 149344 |
| 63 | 20250211 | 173100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 64 | 20250211 | 173000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 65 | 20250211 | 172900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 66 | 20250211 | 172800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 67 | 20250211 | 172700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 68 | 20250211 | 172600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 69 | 20250211 | 172500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 70 | 20250211 | 172400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 71 | 20250211 | 172300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 72 | 20250211 | 172200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 73 | 20250211 | 172100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 74 | 20250211 | 172000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 75 | 20250211 | 171900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 76 | 20250211 | 171800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 77 | 20250211 | 171700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 78 | 20250211 | 171600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 79 | 20250211 | 171500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 80 | 20250211 | 171400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 81 | 20250211 | 171300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 82 | 20250211 | 171200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 83 | 20250211 | 171100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 84 | 20250211 | 171000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 85 | 20250211 | 170900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 86 | 20250211 | 170800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 87 | 20250211 | 170700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 88 | 20250211 | 170600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 89 | 20250211 | 170500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 90 | 20250211 | 170400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 91 | 20250211 | 170300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 92 | 20250211 | 170200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 149344 |
| 93 | 20250211 | 170100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 94 | 20250211 | 170000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 95 | 20250211 | 165900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 96 | 20250211 | 165800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 97 | 20250211 | 165700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 98 | 20250211 | 165600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 99 | 20250211 | 165500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 100 | 20250211 | 165400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 101 | 20250211 | 165300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 102 | 20250211 | 165200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 103 | 20250211 | 165100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 104 | 20250211 | 165000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 105 | 20250211 | 164900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 106 | 20250211 | 164800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 107 | 20250211 | 164700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 108 | 20250211 | 164600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 109 | 20250211 | 164500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 110 | 20250211 | 164400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 111 | 20250211 | 164300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 112 | 20250211 | 164200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 113 | 20250211 | 164100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 114 | 20250211 | 164000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 115 | 20250211 | 163900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 116 | 20250211 | 163800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 117 | 20250211 | 163700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 118 | 20250211 | 163600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 119 | 20250211 | 163500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 120 | 20250211 | 163400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 121 | 20250211 | 163300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 122 | 20250211 | 163200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 149344 |
| 123 | 20250211 | 163100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 124 | 20250211 | 163000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 125 | 20250211 | 162900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 126 | 20250211 | 162800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 127 | 20250211 | 162700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 128 | 20250211 | 162600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 129 | 20250211 | 162500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 130 | 20250211 | 162400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 131 | 20250211 | 162300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 132 | 20250211 | 162200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 133 | 20250211 | 162100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 134 | 20250211 | 162000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 135 | 20250211 | 161900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 136 | 20250211 | 161800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 137 | 20250211 | 161700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 138 | 20250211 | 161600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 139 | 20250211 | 161500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 140 | 20250211 | 161400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 141 | 20250211 | 161300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 142 | 20250211 | 161200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 143 | 20250211 | 161100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 144 | 20250211 | 161000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 145 | 20250211 | 160900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 146 | 20250211 | 160800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 147 | 20250211 | 160700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 148 | 20250211 | 160600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 149 | 20250211 | 160500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 150 | 20250211 | 160400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 151 | 20250211 | 160300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 152 | 20250211 | 160200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 149344 |
| 153 | 20250211 | 160100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 154 | 20250211 | 160000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 155 | 20250211 | 155900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 156 | 20250211 | 155800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 157 | 20250211 | 155700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 158 | 20250211 | 155600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 159 | 20250211 | 155500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 160 | 20250211 | 155400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 161 | 20250211 | 155300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 162 | 20250211 | 155200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 163 | 20250211 | 155100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 164 | 20250211 | 155000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 165 | 20250211 | 154900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 166 | 20250211 | 154800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 167 | 20250211 | 154700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 168 | 20250211 | 154600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 169 | 20250211 | 154500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 170 | 20250211 | 154400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 171 | 20250211 | 154300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 172 | 20250211 | 154200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 173 | 20250211 | 154100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 174 | 20250211 | 154000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 175 | 20250211 | 153900 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 176 | 20250211 | 153800 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 177 | 20250211 | 153700 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 178 | 20250211 | 153600 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 179 | 20250211 | 153500 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 180 | 20250211 | 153400 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 181 | 20250211 | 153300 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 182 | 20250211 | 153200 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 149344 |
| 183 | 20250211 | 153100 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 184 | 20250211 | 153000 | 489438057600 | 199700 | 199700 | 199700 | 199700 | 149344 |
| 185 | 20250211 | 152900 | 459614060800 | 199100 | 199100 | 199100 | 199100 | 0 |
| 186 | 20250211 | 152800 | 459614060800 | 199100 | 199100 | 199100 | 199100 | 0 |
| 187 | 20250211 | 152700 | 459614060800 | 199100 | 199100 | 199100 | 199100 | 0 |
| 188 | 20250211 | 152600 | 459614060800 | 199100 | 199100 | 199100 | 199100 | 0 |
| 189 | 20250211 | 152500 | 459614060800 | 199100 | 199100 | 199100 | 199100 | 0 |
| 190 | 20250211 | 152400 | 459614060800 | 199100 | 199100 | 199100 | 199100 | 0 |
| 191 | 20250211 | 152300 | 459614060800 | 199100 | 199100 | 199100 | 199100 | 0 |
| 192 | 20250211 | 152200 | 459614060800 | 199100 | 199100 | 199100 | 199100 | 0 |
| 193 | 20250211 | 152100 | 459614060800 | 199100 | 199100 | 199100 | 199100 | 0 |
| 194 | 20250211 | 152000 | 459614060800 | 199100 | 199100 | 199100 | 199100 | 0 |
| 195 | 20250211 | 151900 | 459614060800 | 199100 | 199100 | 199100 | 199000 | 10039 |
| 196 | 20250211 | 151800 | 457615780300 | 199100 | 199100 | 199100 | 199000 | 5735 |
| 197 | 20250211 | 151700 | 456474338600 | 199100 | 199100 | 199100 | 199000 | 4825 |
| 198 | 20250211 | 151600 | 455513969600 | 199100 | 199000 | 199100 | 199000 | 3930 |
| 199 | 20250211 | 151500 | 454731724300 | 199100 | 198900 | 199100 | 198900 | 5044 |
| 200 | 20250211 | 151400 | 453728040500 | 199000 | 198900 | 199100 | 198900 | 9257 |
| 201 | 20250211 | 151300 | 451886034800 | 199000 | 198900 | 199000 | 198900 | 6999 |
| 202 | 20250211 | 151200 | 450493720400 | 198900 | 198900 | 199000 | 198900 | 4751 |
| 203 | 20250211 | 151100 | 449548540300 | 199000 | 199000 | 199100 | 198900 | 7620 |
| 204 | 20250211 | 151000 | 448032490400 | 199000 | 199100 | 199100 | 199000 | 3495 |
| 205 | 20250211 | 150900 | 447336882500 | 199100 | 199000 | 199100 | 198900 | 3776 |
| 206 | 20250211 | 150800 | 446585550300 | 199000 | 199000 | 199100 | 198900 | 8218 |
| 207 | 20250211 | 150700 | 444950191000 | 199000 | 199000 | 199100 | 198900 | 5617 |
| 208 | 20250211 | 150600 | 443832368600 | 199000 | 199000 | 199200 | 199000 | 3635 |
| 209 | 20250211 | 150500 | 443108892400 | 199100 | 199000 | 199200 | 199000 | 5973 |
| 210 | 20250211 | 150400 | 441919842200 | 199100 | 199100 | 199200 | 199000 | 5386 |
| 211 | 20250211 | 150300 | 440847436200 | 199200 | 199100 | 199200 | 199100 | 4480 |
| 212 | 20250211 | 150200 | 439955432600 | 199100 | 199100 | 199200 | 199100 | 3587 |
| 213 | 20250211 | 150100 | 439241158100 | 199200 | 199100 | 199200 | 199000 | 3033 |
| 214 | 20250211 | 150000 | 438637266900 | 199200 | 199100 | 199200 | 199100 | 4184 |
| 215 | 20250211 | 145900 | 437804129600 | 199200 | 199200 | 199300 | 199100 | 4791 |
| 216 | 20250211 | 145800 | 436849705400 | 199300 | 199300 | 199300 | 199200 | 2623 |
| 217 | 20250211 | 145700 | 436327105400 | 199300 | 199100 | 199300 | 199100 | 3619 |
| 218 | 20250211 | 145600 | 435606228200 | 199200 | 198900 | 199200 | 198900 | 5969 |
| 219 | 20250211 | 145500 | 434417960100 | 199000 | 199000 | 199000 | 198900 | 2555 |
| 220 | 20250211 | 145400 | 433909687400 | 199000 | 198900 | 199000 | 198900 | 3597 |
| 221 | 20250211 | 145300 | 433194178000 | 199000 | 199100 | 199200 | 198900 | 8489 |
| 222 | 20250211 | 145200 | 431504614600 | 199100 | 199100 | 199200 | 199100 | 3323 |
| 223 | 20250211 | 145100 | 430842893100 | 199100 | 199200 | 199300 | 199100 | 5649 |
| 224 | 20250211 | 145000 | 429717608500 | 199200 | 199200 | 199300 | 199200 | 2601 |
| 225 | 20250211 | 144900 | 429199426000 | 199200 | 199300 | 199400 | 199200 | 6670 |
| 226 | 20250211 | 144800 | 427870131100 | 199300 | 199400 | 199500 | 199300 | 2578 |
| 227 | 20250211 | 144700 | 427356122600 | 199500 | 199500 | 199500 | 199300 | 6859 |
| 228 | 20250211 | 144600 | 425988388700 | 199500 | 199400 | 199500 | 199400 | 1585 |
| 229 | 20250211 | 144500 | 425672253500 | 199500 | 199400 | 199500 | 199400 | 2521 |
| 230 | 20250211 | 144400 | 425169437700 | 199500 | 199400 | 199500 | 199400 | 2200 |
| 231 | 20250211 | 144300 | 424730613700 | 199400 | 199500 | 199500 | 199400 | 3008 |
| 232 | 20250211 | 144200 | 424130700200 | 199500 | 199400 | 199500 | 199400 | 4682 |
| 233 | 20250211 | 144100 | 423196957300 | 199500 | 199500 | 199600 | 199400 | 5045 |
| 234 | 20250211 | 144000 | 422190620100 | 199500 | 199600 | 199700 | 199500 | 7599 |
| 235 | 20250211 | 143900 | 420673855500 | 199700 | 199700 | 199700 | 199600 | 1404 |
| 236 | 20250211 | 143800 | 420393530600 | 199600 | 199600 | 199700 | 199600 | 2289 |
| 237 | 20250211 | 143700 | 419936458600 | 199700 | 199700 | 199700 | 199600 | 2417 |
| 238 | 20250211 | 143600 | 419453920600 | 199700 | 199600 | 199700 | 199600 | 2029 |
| 239 | 20250211 | 143500 | 419048811600 | 199600 | 199600 | 199700 | 199600 | 1116 |
| 240 | 20250211 | 143400 | 418825988900 | 199600 | 199600 | 199700 | 199600 | 1798 |
| 241 | 20250211 | 143300 | 418467018700 | 199700 | 199600 | 199700 | 199600 | 1622 |
| 242 | 20250211 | 143200 | 418143200600 | 199700 | 199600 | 199700 | 199600 | 1999 |
| 243 | 20250211 | 143100 | 417744159100 | 199600 | 199600 | 199800 | 199600 | 2534 |
| 244 | 20250211 | 143000 | 417238130200 | 199700 | 199600 | 199800 | 199600 | 5364 |
| 245 | 20250211 | 142900 | 416166988900 | 199700 | 199800 | 199800 | 199600 | 6681 |
| 246 | 20250211 | 142800 | 414832848900 | 199700 | 199800 | 199800 | 199700 | 1731 |
| 247 | 20250211 | 142700 | 414487057400 | 199800 | 199700 | 199800 | 199700 | 1508 |
| 248 | 20250211 | 142600 | 414185801200 | 199700 | 199700 | 199800 | 199700 | 2305 |
| 249 | 20250211 | 142500 | 413725359100 | 199700 | 199700 | 199800 | 199700 | 3881 |
| 250 | 20250211 | 142400 | 412950147800 | 199700 | 199700 | 199800 | 199700 | 1936 |
| 251 | 20250211 | 142300 | 412563429600 | 199800 | 199800 | 199900 | 199700 | 2473 |
| 252 | 20250211 | 142200 | 412069338800 | 199900 | 199700 | 199900 | 199700 | 8306 |
| 253 | 20250211 | 142100 | 410409731000 | 199800 | 199600 | 199800 | 199600 | 2862 |
| 254 | 20250211 | 142000 | 409838153100 | 199700 | 199800 | 199800 | 199600 | 6349 |
| 255 | 20250211 | 141900 | 408570259500 | 199700 | 199700 | 199800 | 199700 | 1442 |
| 256 | 20250211 | 141800 | 408282255400 | 199700 | 199400 | 199800 | 199400 | 14900 |
| 257 | 20250211 | 141700 | 405308783500 | 199300 | 199300 | 199400 | 199300 | 2090 |
| 258 | 20250211 | 141600 | 404892179600 | 199300 | 199300 | 199400 | 199300 | 1843 |
| 259 | 20250211 | 141500 | 404524813000 | 199300 | 199300 | 199400 | 199300 | 1631 |
| 260 | 20250211 | 141400 | 404199729500 | 199300 | 199300 | 199400 | 199200 | 6036 |
| 261 | 20250211 | 141300 | 402996681600 | 199400 | 199300 | 199500 | 199300 | 5999 |
| 262 | 20250211 | 141200 | 401800778000 | 199300 | 199500 | 199500 | 199300 | 5281 |
| 263 | 20250211 | 141100 | 400747902300 | 199500 | 199500 | 199600 | 199400 | 2733 |
| 264 | 20250211 | 141000 | 400202719700 | 199600 | 199600 | 199600 | 199500 | 2245 |
| 265 | 20250211 | 140900 | 399754793600 | 199500 | 199500 | 199600 | 199500 | 1056 |
| 266 | 20250211 | 140800 | 399544060800 | 199500 | 199600 | 199600 | 199500 | 1247 |
| 267 | 20250211 | 140700 | 399295209900 | 199600 | 199400 | 199600 | 199400 | 3028 |
| 268 | 20250211 | 140600 | 398691084700 | 199400 | 199500 | 199500 | 199400 | 2890 |
| 269 | 20250211 | 140500 | 398114679000 | 199500 | 199500 | 199500 | 199400 | 1750 |
| 270 | 20250211 | 140400 | 397765672400 | 199500 | 199400 | 199500 | 199300 | 3775 |
| 271 | 20250211 | 140300 | 397012857600 | 199300 | 199300 | 199400 | 199300 | 2819 |
| 272 | 20250211 | 140200 | 396450922800 | 199400 | 199300 | 199400 | 199300 | 2135 |
| 273 | 20250211 | 140100 | 396025366500 | 199400 | 199600 | 199600 | 199300 | 6843 |
| 274 | 20250211 | 140000 | 394660607500 | 199600 | 199600 | 199700 | 199500 | 5647 |
| 275 | 20250211 | 135900 | 393533414300 | 199600 | 199600 | 199700 | 199600 | 1028 |
| 276 | 20250211 | 135800 | 393328174200 | 199700 | 199700 | 199700 | 199600 | 1896 |
| 277 | 20250211 | 135700 | 392949683000 | 199700 | 199700 | 199800 | 199600 | 3897 |
| 278 | 20250211 | 135600 | 392171474600 | 199700 | 199800 | 199800 | 199600 | 7008 |
| 279 | 20250211 | 135500 | 390771975900 | 199700 | 199600 | 199800 | 199500 | 9323 |
| 280 | 20250211 | 135400 | 388910703200 | 199600 | 199600 | 199600 | 199500 | 1930 |
| 281 | 20250211 | 135300 | 388525599800 | 199600 | 199600 | 199600 | 199500 | 1002 |
| 282 | 20250211 | 135200 | 388325644400 | 199500 | 199500 | 199600 | 199500 | 1684 |
| 283 | 20250211 | 135100 | 387989614200 | 199600 | 199600 | 199600 | 199500 | 2125 |
| 284 | 20250211 | 135000 | 387565591100 | 199600 | 199500 | 199600 | 199500 | 2680 |
| 285 | 20250211 | 134900 | 387030813000 | 199500 | 199600 | 199600 | 199500 | 1413 |
| 286 | 20250211 | 134800 | 386748860900 | 199600 | 199600 | 199700 | 199500 | 2518 |
| 287 | 20250211 | 134700 | 386246306900 | 199600 | 199600 | 199700 | 199600 | 2950 |
| 288 | 20250211 | 134600 | 385657449500 | 199700 | 199600 | 199700 | 199600 | 2279 |
| 289 | 20250211 | 134500 | 385202435800 | 199600 | 199700 | 199700 | 199600 | 3562 |
| 290 | 20250211 | 134400 | 384491367000 | 199700 | 199700 | 199700 | 199600 | 1275 |
| 291 | 20250211 | 134300 | 384236786100 | 199600 | 199700 | 199700 | 199600 | 4518 |
| 292 | 20250211 | 134200 | 383334590000 | 199600 | 199600 | 199700 | 199600 | 1827 |
| 293 | 20250211 | 134100 | 382969846700 | 199600 | 199700 | 199700 | 199600 | 2549 |
| 294 | 20250211 | 134000 | 382461008800 | 199700 | 199700 | 199700 | 199600 | 2001 |
| 295 | 20250211 | 133900 | 382061560100 | 199600 | 199700 | 199700 | 199600 | 1899 |
| 296 | 20250211 | 133800 | 381682465200 | 199600 | 199600 | 199700 | 199600 | 1269 |
| 297 | 20250211 | 133700 | 381429121300 | 199700 | 199700 | 199700 | 199600 | 978 |
| 298 | 20250211 | 133600 | 381233874200 | 199600 | 199700 | 199700 | 199600 | 779 |
| 299 | 20250211 | 133500 | 381078353200 | 199700 | 199600 | 199700 | 199600 | 2088 |
| 300 | 20250211 | 133400 | 380661522100 | 199600 | 199700 | 199800 | 199600 | 3854 |
| 301 | 20250211 | 133300 | 379891857800 | 199800 | 199700 | 199800 | 199700 | 1135 |
| 302 | 20250211 | 133200 | 379665154000 | 199700 | 199800 | 199800 | 199700 | 958 |
| 303 | 20250211 | 133100 | 379473790500 | 199700 | 199600 | 199800 | 199600 | 919 |
| 304 | 20250211 | 133000 | 379290258500 | 199700 | 199500 | 199900 | 199500 | 3473 |
| 305 | 20250211 | 132900 | 378596778400 | 199500 | 199900 | 200000 | 199500 | 13246 |
| 306 | 20250211 | 132800 | 375949738900 | 200000 | 199900 | 200000 | 199800 | 6632 |
| 307 | 20250211 | 132700 | 374624002000 | 199900 | 199900 | 199900 | 199800 | 2182 |
| 308 | 20250211 | 132600 | 374187907700 | 199800 | 199900 | 199900 | 199800 | 1388 |
| 309 | 20250211 | 132500 | 373910555800 | 199800 | 199900 | 200000 | 199800 | 13042 |
| 310 | 20250211 | 132400 | 371303505200 | 199900 | 199900 | 200000 | 199900 | 4012 |
| 311 | 20250211 | 132300 | 370501315500 | 200000 | 199900 | 200000 | 199800 | 12295 |
| 312 | 20250211 | 132200 | 368043349800 | 199900 | 199800 | 199900 | 199800 | 13259 |
| 313 | 20250211 | 132100 | 365392926300 | 199800 | 199700 | 199900 | 199700 | 7681 |
| 314 | 20250211 | 132000 | 363858249100 | 199700 | 199700 | 199800 | 199700 | 710 |
| 315 | 20250211 | 131900 | 363716419000 | 199700 | 199800 | 199800 | 199700 | 2343 |
| 316 | 20250211 | 131800 | 363248437700 | 199700 | 199700 | 199800 | 199500 | 5658 |
| 317 | 20250211 | 131700 | 362118808700 | 199800 | 199700 | 199800 | 199700 | 939 |
| 318 | 20250211 | 131600 | 361931255900 | 199800 | 199800 | 199800 | 199700 | 3330 |
| 319 | 20250211 | 131500 | 361266095200 | 199800 | 199300 | 199800 | 199300 | 11309 |
| 320 | 20250211 | 131400 | 359009647400 | 199300 | 199400 | 199400 | 199200 | 3185 |
| 321 | 20250211 | 131300 | 358374860100 | 199300 | 199300 | 199400 | 199300 | 998 |
| 322 | 20250211 | 131200 | 358175927100 | 199300 | 199400 | 199400 | 199300 | 3406 |
| 323 | 20250211 | 131100 | 357497001100 | 199300 | 199400 | 199400 | 199300 | 1199 |
| 324 | 20250211 | 131000 | 357257985600 | 199400 | 199300 | 199400 | 199300 | 1118 |
| 325 | 20250211 | 130900 | 357035115100 | 199300 | 199300 | 199400 | 199300 | 1456 |
| 326 | 20250211 | 130800 | 356744897000 | 199400 | 199400 | 199400 | 199300 | 1186 |
| 327 | 20250211 | 130700 | 356508453700 | 199400 | 199300 | 199400 | 199300 | 2569 |
| 328 | 20250211 | 130600 | 355996372800 | 199400 | 199500 | 199500 | 199300 | 3364 |
| 329 | 20250211 | 130500 | 355325576500 | 199500 | 199600 | 199600 | 199400 | 10186 |
| 330 | 20250211 | 130400 | 353293268700 | 199600 | 199600 | 199600 | 199500 | 7283 |
| 331 | 20250211 | 130300 | 351839710800 | 199500 | 199400 | 199600 | 199300 | 8263 |
| 332 | 20250211 | 130200 | 350191825300 | 199400 | 199300 | 199400 | 199300 | 2336 |
| 333 | 20250211 | 130100 | 349726066700 | 199300 | 199100 | 199400 | 199100 | 4844 |
| 334 | 20250211 | 130000 | 348760873200 | 199100 | 199100 | 199300 | 199000 | 10483 |
| 335 | 20250211 | 125900 | 346673409300 | 199200 | 198900 | 199400 | 198900 | 14120 |
| 336 | 20250211 | 125800 | 343861202100 | 199000 | 199000 | 199000 | 198900 | 1301 |
| 337 | 20250211 | 125700 | 343602383700 | 199000 | 199000 | 199000 | 198900 | 1258 |
| 338 | 20250211 | 125600 | 343352094900 | 199000 | 198900 | 199000 | 198900 | 586 |
| 339 | 20250211 | 125500 | 343235507100 | 199000 | 198900 | 199000 | 198900 | 803 |
| 340 | 20250211 | 125400 | 343075745400 | 199000 | 199000 | 199000 | 198900 | 841 |
| 341 | 20250211 | 125300 | 342908438800 | 198900 | 198900 | 199000 | 198900 | 716 |
| 342 | 20250211 | 125200 | 342765987100 | 199000 | 199000 | 199000 | 198900 | 567 |
| 343 | 20250211 | 125100 | 342653182300 | 199000 | 198700 | 199000 | 198700 | 1673 |
| 344 | 20250211 | 125000 | 342320486400 | 198800 | 199000 | 199000 | 198700 | 2536 |
| 345 | 20250211 | 124900 | 341816129000 | 198900 | 198900 | 199000 | 198900 | 2302 |
| 346 | 20250211 | 124800 | 341358154700 | 198900 | 198600 | 199000 | 198600 | 5804 |
| 347 | 20250211 | 124700 | 340204532900 | 198600 | 198700 | 198700 | 198600 | 789 |
| 348 | 20250211 | 124600 | 340047791100 | 198700 | 198800 | 198900 | 198700 | 1337 |
| 349 | 20250211 | 124500 | 339781984600 | 198800 | 199000 | 199000 | 198700 | 4893 |
| 350 | 20250211 | 124400 | 338808952400 | 199000 | 199000 | 199100 | 198800 | 8822 |
| 351 | 20250211 | 124300 | 337053718800 | 199100 | 199100 | 199100 | 199000 | 4191 |
| 352 | 20250211 | 124200 | 336219537500 | 199000 | 199000 | 199100 | 199000 | 4438 |
| 353 | 20250211 | 124100 | 335335966800 | 199100 | 199100 | 199100 | 199000 | 1459 |
| 354 | 20250211 | 124000 | 335045528700 | 199100 | 198800 | 199100 | 198800 | 5461 |
| 355 | 20250211 | 123900 | 333959011500 | 198900 | 198800 | 198900 | 198800 | 3273 |
| 356 | 20250211 | 123800 | 333308028700 | 198900 | 198700 | 198900 | 198700 | 6573 |
| 357 | 20250211 | 123700 | 332001255800 | 198800 | 198500 | 198800 | 198400 | 10868 |
| 358 | 20250211 | 123600 | 329843425100 | 198500 | 198400 | 198500 | 198400 | 1228 |
| 359 | 20250211 | 123500 | 329599708500 | 198500 | 198500 | 198500 | 198400 | 1669 |
| 360 | 20250211 | 123400 | 329268478800 | 198500 | 198400 | 198500 | 198400 | 1454 |
| 361 | 20250211 | 123300 | 328979947500 | 198500 | 198500 | 198500 | 198400 | 1227 |
| 362 | 20250211 | 123200 | 328736458700 | 198400 | 198500 | 198500 | 198400 | 885 |
| 363 | 20250211 | 123100 | 328560834400 | 198500 | 198500 | 198500 | 198400 | 994 |
| 364 | 20250211 | 123000 | 328363565600 | 198500 | 198400 | 198500 | 198400 | 897 |
| 365 | 20250211 | 122900 | 328185534000 | 198400 | 198400 | 198500 | 198400 | 1196 |
| 366 | 20250211 | 122800 | 327948174500 | 198400 | 198500 | 198500 | 198400 | 1000 |
| 367 | 20250211 | 122700 | 327749737500 | 198500 | 198500 | 198500 | 198400 | 1158 |
| 368 | 20250211 | 122600 | 327519931800 | 198500 | 198500 | 198500 | 198400 | 1669 |
| 369 | 20250211 | 122500 | 327188721800 | 198400 | 198400 | 198500 | 198400 | 1427 |
| 370 | 20250211 | 122400 | 326905544700 | 198400 | 198200 | 198500 | 198200 | 5519 |
| 371 | 20250211 | 122300 | 325810710700 | 198200 | 198300 | 198300 | 198200 | 1500 |
| 372 | 20250211 | 122200 | 325513316400 | 198300 | 198300 | 198300 | 198200 | 2962 |
| 373 | 20250211 | 122100 | 324926004300 | 198300 | 198200 | 198300 | 198200 | 1340 |
| 374 | 20250211 | 122000 | 324660364800 | 198200 | 198300 | 198300 | 198200 | 923 |
| 375 | 20250211 | 121900 | 324477375600 | 198200 | 198300 | 198300 | 198200 | 847 |
| 376 | 20250211 | 121800 | 324309438900 | 198300 | 198200 | 198300 | 198200 | 5140 |
| 377 | 20250211 | 121700 | 323290544500 | 198300 | 198200 | 198300 | 198200 | 2001 |
| 378 | 20250211 | 121600 | 322893882200 | 198200 | 198300 | 198300 | 198200 | 1399 |
| 379 | 20250211 | 121500 | 322616536600 | 198200 | 198200 | 198300 | 198200 | 2744 |
| 380 | 20250211 | 121400 | 322072447500 | 198200 | 198200 | 198300 | 198200 | 1959 |
| 381 | 20250211 | 121300 | 321684082100 | 198200 | 198100 | 198300 | 198100 | 6606 |
| 382 | 20250211 | 121200 | 320374733000 | 198200 | 198200 | 198200 | 198100 | 1524 |
| 383 | 20250211 | 121100 | 320072754500 | 198100 | 198400 | 198400 | 198100 | 8183 |
| 384 | 20250211 | 121000 | 318450671600 | 198300 | 198400 | 198500 | 198300 | 3332 |
| 385 | 20250211 | 120900 | 317789723700 | 198500 | 198400 | 198500 | 198400 | 1071 |
| 386 | 20250211 | 120800 | 317577211000 | 198400 | 198400 | 198500 | 198300 | 9509 |
| 387 | 20250211 | 120700 | 315690644700 | 198500 | 198400 | 198500 | 198400 | 913 |
| 388 | 20250211 | 120600 | 315509434700 | 198500 | 198400 | 198500 | 198400 | 1260 |
| 389 | 20250211 | 120500 | 315259414100 | 198400 | 198400 | 198500 | 198400 | 1145 |
| 390 | 20250211 | 120400 | 315032171200 | 198500 | 198500 | 198500 | 198400 | 831 |
| 391 | 20250211 | 120300 | 314867270100 | 198500 | 198400 | 198500 | 198400 | 1272 |
| 392 | 20250211 | 120200 | 314614797000 | 198500 | 198400 | 198500 | 198300 | 4442 |
| 393 | 20250211 | 120100 | 313733492700 | 198400 | 198300 | 198400 | 198300 | 1185 |
| 394 | 20250211 | 120000 | 313498448000 | 198300 | 198200 | 198300 | 198200 | 5893 |
| 395 | 20250211 | 115900 | 312329960300 | 198300 | 198200 | 198300 | 198100 | 5813 |
| 396 | 20250211 | 115800 | 311177886700 | 198200 | 198100 | 198200 | 198100 | 3243 |
| 397 | 20250211 | 115700 | 310535192800 | 198200 | 198200 | 198300 | 198100 | 3583 |
| 398 | 20250211 | 115600 | 309825217000 | 198300 | 198300 | 198300 | 198200 | 7742 |
| 399 | 20250211 | 115500 | 308290735300 | 198200 | 198300 | 198300 | 198200 | 2231 |
| 400 | 20250211 | 115400 | 307848414100 | 198300 | 198300 | 198400 | 198200 | 10424 |
| 401 | 20250211 | 115300 | 305781609700 | 198400 | 198300 | 198400 | 198300 | 1076 |
| 402 | 20250211 | 115200 | 305568198500 | 198300 | 198300 | 198400 | 198300 | 1058 |
| 403 | 20250211 | 115100 | 305358356200 | 198400 | 198400 | 198400 | 198300 | 2104 |
| 404 | 20250211 | 115000 | 304941072000 | 198300 | 198400 | 198400 | 198300 | 5138 |
| 405 | 20250211 | 114900 | 303921769600 | 198300 | 198300 | 198400 | 198300 | 1709 |
| 406 | 20250211 | 114800 | 303582847000 | 198400 | 198400 | 198400 | 198300 | 1255 |
| 407 | 20250211 | 114700 | 303333942100 | 198400 | 198300 | 198400 | 198300 | 1090 |
| 408 | 20250211 | 114600 | 303117759900 | 198300 | 198300 | 198400 | 198300 | 956 |
| 409 | 20250211 | 114500 | 302928136400 | 198300 | 198300 | 198400 | 198300 | 2661 |
| 410 | 20250211 | 114400 | 302400263200 | 198300 | 198300 | 198400 | 198300 | 981 |
| 411 | 20250211 | 114300 | 302205693200 | 198400 | 198400 | 198500 | 198300 | 4126 |
| 412 | 20250211 | 114200 | 301387070000 | 198500 | 198600 | 198600 | 198400 | 4523 |
| 413 | 20250211 | 114100 | 300489384100 | 198600 | 198600 | 198700 | 198500 | 2665 |
| 414 | 20250211 | 114000 | 299960122800 | 198700 | 198700 | 198800 | 198600 | 4218 |
| 415 | 20250211 | 113900 | 299122003800 | 198700 | 198700 | 198800 | 198700 | 678 |
| 416 | 20250211 | 113800 | 298987260400 | 198700 | 198700 | 198800 | 198700 | 1747 |
| 417 | 20250211 | 113700 | 298639972700 | 198700 | 198800 | 198800 | 198700 | 929 |
| 418 | 20250211 | 113600 | 298455335800 | 198700 | 198700 | 198800 | 198700 | 534 |
| 419 | 20250211 | 113500 | 298349198500 | 198800 | 198800 | 198800 | 198700 | 875 |
| 420 | 20250211 | 113400 | 298175277400 | 198800 | 198700 | 198800 | 198700 | 1072 |
| 421 | 20250211 | 113300 | 297962196000 | 198700 | 198700 | 198800 | 198700 | 1244 |
| 422 | 20250211 | 113200 | 297714990800 | 198800 | 198600 | 198800 | 198600 | 2586 |
| 423 | 20250211 | 113100 | 297201154400 | 198700 | 198800 | 198800 | 198600 | 1671 |
| 424 | 20250211 | 113000 | 296869154800 | 198700 | 198800 | 198800 | 198700 | 2327 |
| 425 | 20250211 | 112900 | 296406639200 | 198800 | 199200 | 199200 | 198700 | 9344 |
| 426 | 20250211 | 112800 | 294547550300 | 199200 | 199200 | 199200 | 199100 | 1102 |
| 427 | 20250211 | 112700 | 294328072200 | 199200 | 199200 | 199200 | 199100 | 1853 |
| 428 | 20250211 | 112600 | 293959069900 | 199200 | 199200 | 199200 | 199100 | 1243 |
| 429 | 20250211 | 112500 | 293711492200 | 199100 | 198900 | 199200 | 198900 | 11316 |
| 430 | 20250211 | 112400 | 291458757400 | 198900 | 199000 | 199000 | 198900 | 2492 |
| 431 | 20250211 | 112300 | 290962970300 | 199000 | 198900 | 199000 | 198900 | 759 |
| 432 | 20250211 | 112200 | 290811963100 | 199000 | 199000 | 199000 | 198900 | 970 |
| 433 | 20250211 | 112100 | 290618964600 | 198900 | 199000 | 199000 | 198900 | 502 |
| 434 | 20250211 | 112000 | 290519089500 | 199000 | 198900 | 199000 | 198900 | 1099 |
| 435 | 20250211 | 111900 | 290300433300 | 198900 | 198900 | 199000 | 198900 | 3260 |
| 436 | 20250211 | 111800 | 289651710500 | 198900 | 199000 | 199000 | 198900 | 854 |
| 437 | 20250211 | 111700 | 289481804600 | 198900 | 199000 | 199000 | 198900 | 629 |
| 438 | 20250211 | 111600 | 289356661500 | 199000 | 199000 | 199000 | 198900 | 1252 |
| 439 | 20250211 | 111500 | 289107550600 | 199000 | 198700 | 199000 | 198700 | 3503 |
| 440 | 20250211 | 111400 | 288411075300 | 198800 | 198700 | 198800 | 198600 | 3082 |
| 441 | 20250211 | 111300 | 287798700600 | 198600 | 198500 | 198700 | 198500 | 5715 |
| 442 | 20250211 | 111200 | 286663729200 | 198500 | 198600 | 198600 | 198500 | 888 |
| 443 | 20250211 | 111100 | 286487416100 | 198500 | 198600 | 198600 | 198500 | 823 |
| 444 | 20250211 | 111000 | 286324019100 | 198600 | 198500 | 198600 | 198400 | 5654 |
| 445 | 20250211 | 110900 | 285201777500 | 198400 | 198500 | 198600 | 198400 | 2833 |
| 446 | 20250211 | 110800 | 284639443400 | 198600 | 198600 | 198600 | 198500 | 1170 |
| 447 | 20250211 | 110700 | 284407164000 | 198500 | 198700 | 198700 | 198500 | 2888 |
| 448 | 20250211 | 110600 | 283833682000 | 198600 | 198600 | 198700 | 198600 | 1329 |
| 449 | 20250211 | 110500 | 283569711800 | 198700 | 198600 | 198700 | 198600 | 1342 |
| 450 | 20250211 | 110400 | 283303148300 | 198700 | 198600 | 198700 | 198600 | 3563 |
| 451 | 20250211 | 110300 | 282595344800 | 198700 | 198600 | 198700 | 198600 | 969 |
| 452 | 20250211 | 110200 | 282402864600 | 198700 | 198700 | 198800 | 198600 | 3440 |
| 453 | 20250211 | 110100 | 281719380000 | 198800 | 198800 | 198800 | 198700 | 881 |
| 454 | 20250211 | 110000 | 281544300000 | 198700 | 198700 | 198800 | 198700 | 1362 |
| 455 | 20250211 | 105900 | 281273626200 | 198800 | 198700 | 198800 | 198700 | 1536 |
| 456 | 20250211 | 105800 | 280968396800 | 198700 | 198800 | 198800 | 198700 | 718 |
| 457 | 20250211 | 105700 | 280825698500 | 198700 | 198800 | 198900 | 198600 | 3166 |
| 458 | 20250211 | 105600 | 280196471000 | 198800 | 198700 | 198900 | 198700 | 2353 |
| 459 | 20250211 | 105500 | 279728671700 | 198800 | 198500 | 198800 | 198500 | 3340 |
| 460 | 20250211 | 105400 | 279065345800 | 198600 | 198500 | 198600 | 198500 | 1464 |
| 461 | 20250211 | 105300 | 278774695700 | 198600 | 198500 | 198600 | 198400 | 9426 |
| 462 | 20250211 | 105200 | 276903637100 | 198600 | 198700 | 198800 | 198500 | 8664 |
| 463 | 20250211 | 105100 | 275182536500 | 198700 | 198700 | 198800 | 198700 | 1639 |
| 464 | 20250211 | 105000 | 274856814600 | 198800 | 198800 | 198800 | 198700 | 1194 |
| 465 | 20250211 | 104900 | 274619522900 | 198700 | 198800 | 198800 | 198700 | 2318 |
| 466 | 20250211 | 104800 | 274158877700 | 198800 | 198800 | 198800 | 198700 | 1329 |
| 467 | 20250211 | 104700 | 273894739400 | 198700 | 198700 | 198800 | 198700 | 1006 |
| 468 | 20250211 | 104600 | 273694786100 | 198800 | 198900 | 198900 | 198700 | 1128 |
| 469 | 20250211 | 104500 | 273470545000 | 198800 | 198900 | 198900 | 198800 | 614 |
| 470 | 20250211 | 104400 | 273348451600 | 198900 | 199100 | 199100 | 198700 | 4605 |
| 471 | 20250211 | 104300 | 272432544400 | 199100 | 198800 | 199100 | 198800 | 2404 |
| 472 | 20250211 | 104200 | 271954315200 | 198900 | 198500 | 198900 | 198500 | 5915 |
| 473 | 20250211 | 104100 | 270779354000 | 198500 | 198600 | 198600 | 198500 | 1368 |
| 474 | 20250211 | 104000 | 270507740600 | 198500 | 198500 | 198600 | 198500 | 1035 |
| 475 | 20250211 | 103900 | 270302239000 | 198600 | 198600 | 198700 | 198500 | 2465 |
| 476 | 20250211 | 103800 | 269812760800 | 198500 | 198200 | 198600 | 198200 | 4269 |
| 477 | 20250211 | 103700 | 268965860500 | 198300 | 198300 | 198300 | 198200 | 1564 |
| 478 | 20250211 | 103600 | 268655811500 | 198300 | 198600 | 198600 | 198200 | 15972 |
| 479 | 20250211 | 103500 | 265486508900 | 198600 | 198500 | 198600 | 198500 | 1699 |
| 480 | 20250211 | 103400 | 265149123400 | 198600 | 198300 | 198700 | 198300 | 8212 |
| 481 | 20250211 | 103300 | 263518838700 | 198400 | 198400 | 198500 | 198300 | 4897 |
| 482 | 20250211 | 103200 | 262547330300 | 198400 | 198500 | 198500 | 198400 | 2731 |
| 483 | 20250211 | 103100 | 262005464700 | 198400 | 198500 | 198500 | 198400 | 6625 |
| 484 | 20250211 | 103000 | 260690799100 | 198400 | 198800 | 198800 | 198300 | 26270 |
| 485 | 20250211 | 102900 | 255475441900 | 198800 | 199000 | 199100 | 198700 | 12510 |
| 486 | 20250211 | 102800 | 252986684900 | 199000 | 199300 | 199400 | 199000 | 7733 |
| 487 | 20250211 | 102700 | 251446486000 | 199300 | 199400 | 199400 | 199300 | 1364 |
| 488 | 20250211 | 102600 | 251174597700 | 199400 | 199400 | 199400 | 199300 | 761 |
| 489 | 20250211 | 102500 | 251022891000 | 199400 | 199700 | 199700 | 199300 | 4308 |
| 490 | 20250211 | 102400 | 250163498800 | 199700 | 199600 | 199800 | 199500 | 2723 |
| 491 | 20250211 | 102300 | 249619839200 | 199600 | 199400 | 199600 | 199300 | 1602 |
| 492 | 20250211 | 102200 | 249300321700 | 199400 | 199700 | 199800 | 199300 | 3733 |
| 493 | 20250211 | 102100 | 248555513300 | 199700 | 199700 | 199700 | 199600 | 1109 |
| 494 | 20250211 | 102000 | 248334064800 | 199600 | 199600 | 199700 | 199600 | 866 |
| 495 | 20250211 | 101900 | 248161168800 | 199700 | 199500 | 199700 | 199500 | 1526 |
| 496 | 20250211 | 101800 | 247856629900 | 199500 | 199400 | 199600 | 199400 | 2599 |
| 497 | 20250211 | 101700 | 247338223900 | 199300 | 199200 | 199400 | 199100 | 7621 |
| 498 | 20250211 | 101600 | 245819970300 | 199300 | 199400 | 199400 | 199100 | 6738 |
| 499 | 20250211 | 101500 | 244477370100 | 199400 | 199200 | 199400 | 199100 | 2038 |
| 500 | 20250211 | 101400 | 244071275800 | 199200 | 199200 | 199300 | 199000 | 8980 |
| 501 | 20250211 | 101300 | 242283141400 | 199200 | 199400 | 199400 | 199200 | 3369 |
| 502 | 20250211 | 101200 | 241611845900 | 199300 | 199500 | 199500 | 199300 | 2826 |
| 503 | 20250211 | 101100 | 241048381600 | 199500 | 199500 | 199500 | 199300 | 2073 |
| 504 | 20250211 | 101000 | 240635009000 | 199500 | 199400 | 199500 | 199300 | 1868 |
| 505 | 20250211 | 100900 | 240262500200 | 199400 | 199400 | 199500 | 199400 | 3330 |
| 506 | 20250211 | 100800 | 239598428400 | 199500 | 199300 | 199500 | 199300 | 1147 |
| 507 | 20250211 | 100700 | 239369721300 | 199300 | 199100 | 199300 | 199000 | 5658 |
| 508 | 20250211 | 100600 | 238243275700 | 199000 | 199200 | 199500 | 199000 | 10530 |
| 509 | 20250211 | 100500 | 236145311900 | 199300 | 199300 | 199300 | 199200 | 1317 |
| 510 | 20250211 | 100400 | 235882858900 | 199200 | 199200 | 199300 | 199100 | 3217 |
| 511 | 20250211 | 100300 | 235242001400 | 199300 | 199100 | 199300 | 199100 | 2055 |
| 512 | 20250211 | 100200 | 234832653100 | 199200 | 199400 | 199500 | 199000 | 9108 |
| 513 | 20250211 | 100100 | 233018212100 | 199400 | 199800 | 199800 | 199400 | 5961 |
| 514 | 20250211 | 100000 | 231828367200 | 199800 | 199800 | 199900 | 199700 | 3073 |
| 515 | 20250211 | 095900 | 231214389600 | 199900 | 199900 | 199900 | 199700 | 3906 |
| 516 | 20250211 | 095800 | 230433877500 | 199800 | 200000 | 200000 | 199600 | 15411 |
| 517 | 20250211 | 095700 | 227355044700 | 200000 | 200000 | 200500 | 199900 | 10095 |
| 518 | 20250211 | 095600 | 225335904700 | 200500 | 200000 | 200500 | 200000 | 4940 |
| 519 | 20250211 | 095500 | 224346994200 | 200000 | 200500 | 200500 | 200000 | 8640 |
| 520 | 20250211 | 095400 | 222618028700 | 200500 | 200000 | 200500 | 200000 | 3349 |
| 521 | 20250211 | 095300 | 221947450200 | 200000 | 200500 | 201000 | 200000 | 16076 |
| 522 | 20250211 | 095200 | 218724124200 | 200500 | 201000 | 201000 | 200500 | 3070 |
| 523 | 20250211 | 095100 | 218107355700 | 201000 | 201000 | 201000 | 200500 | 8161 |
| 524 | 20250211 | 095000 | 216467182200 | 201000 | 200500 | 201000 | 200000 | 38810 |
| 525 | 20250211 | 094900 | 208685318200 | 200000 | 200000 | 200500 | 200000 | 6144 |
| 526 | 20250211 | 094800 | 207455541700 | 200000 | 200500 | 200500 | 200000 | 5682 |
| 527 | 20250211 | 094700 | 206318260700 | 200000 | 200000 | 200500 | 200000 | 4298 |
| 528 | 20250211 | 094600 | 205457995700 | 200000 | 200000 | 200500 | 200000 | 4425 |
| 529 | 20250211 | 094500 | 204572931200 | 200500 | 200000 | 200500 | 200000 | 16403 |
| 530 | 20250211 | 094400 | 201291913200 | 200500 | 200000 | 200500 | 200000 | 6532 |
| 531 | 20250211 | 094300 | 199984018700 | 200500 | 200000 | 200500 | 200000 | 4689 |
| 532 | 20250211 | 094200 | 199045782700 | 200000 | 200000 | 200500 | 200000 | 11843 |
| 533 | 20250211 | 094100 | 196676975700 | 200500 | 200000 | 200500 | 200000 | 7099 |
| 534 | 20250211 | 094000 | 195256924200 | 200000 | 200500 | 200500 | 200000 | 19893 |
| 535 | 20250211 | 093900 | 191277931700 | 200000 | 200500 | 200500 | 200000 | 5879 |
| 536 | 20250211 | 093800 | 190100179200 | 200500 | 200500 | 201000 | 200000 | 24916 |
| 537 | 20250211 | 093700 | 185103963200 | 200500 | 200000 | 200500 | 199900 | 16144 |
| 538 | 20250211 | 093600 | 181870028700 | 200000 | 199700 | 200500 | 199700 | 21167 |
| 539 | 20250211 | 093500 | 177638240800 | 199700 | 199800 | 199900 | 199600 | 11380 |
| 540 | 20250211 | 093400 | 175365446300 | 199800 | 199600 | 199800 | 199400 | 10744 |
| 541 | 20250211 | 093300 | 173220518100 | 199500 | 199500 | 200000 | 199400 | 23417 |
| 542 | 20250211 | 093200 | 168543875900 | 199500 | 198900 | 199500 | 198800 | 18168 |
| 543 | 20250211 | 093100 | 164926081000 | 198900 | 198500 | 198900 | 198400 | 5646 |
| 544 | 20250211 | 093000 | 163804573400 | 198500 | 198300 | 198600 | 198200 | 6824 |
| 545 | 20250211 | 092900 | 162451187100 | 198200 | 198900 | 198900 | 198200 | 16429 |
| 546 | 20250211 | 092800 | 159192035600 | 198800 | 199200 | 199300 | 198800 | 16097 |
| 547 | 20250211 | 092700 | 155987777700 | 199200 | 199100 | 199400 | 199000 | 9041 |
| 548 | 20250211 | 092600 | 154186603300 | 199000 | 198800 | 199300 | 198700 | 14154 |
| 549 | 20250211 | 092500 | 151369791800 | 198800 | 198700 | 198800 | 198500 | 8770 |
| 550 | 20250211 | 092400 | 149627136600 | 198700 | 198200 | 198700 | 198200 | 19271 |
| 551 | 20250211 | 092300 | 145800578000 | 198300 | 198300 | 198400 | 198200 | 8304 |
| 552 | 20250211 | 092200 | 144154029100 | 198200 | 198400 | 198500 | 198100 | 8772 |
| 553 | 20250211 | 092100 | 142414476800 | 198500 | 198100 | 198500 | 198000 | 9101 |
| 554 | 20250211 | 092000 | 140611454600 | 198000 | 198500 | 198500 | 198000 | 36555 |
| 555 | 20250211 | 091900 | 133367259600 | 198500 | 198400 | 198700 | 198400 | 8848 |
| 556 | 20250211 | 091800 | 131610664600 | 198400 | 198500 | 198600 | 198300 | 12563 |
| 557 | 20250211 | 091700 | 129117922900 | 198500 | 198500 | 198600 | 198300 | 9920 |
| 558 | 20250211 | 091600 | 127149025500 | 198500 | 198600 | 198700 | 198400 | 13575 |
| 559 | 20250211 | 091500 | 124453499600 | 198600 | 198400 | 198700 | 198200 | 21126 |
| 560 | 20250211 | 091400 | 120263168800 | 198400 | 198800 | 198800 | 198300 | 13396 |
| 561 | 20250211 | 091300 | 117603909100 | 198800 | 198600 | 198900 | 198400 | 25703 |
| 562 | 20250211 | 091200 | 112496964200 | 198600 | 198700 | 198800 | 198300 | 23177 |
| 563 | 20250211 | 091100 | 107896678200 | 198800 | 198900 | 199300 | 198800 | 25096 |
| 564 | 20250211 | 091000 | 102901730800 | 199000 | 199300 | 199300 | 198900 | 26182 |
| 565 | 20250211 | 090900 | 97688447500 | 199300 | 199900 | 200000 | 199200 | 25376 |
| 566 | 20250211 | 090800 | 92621901300 | 200000 | 199800 | 200000 | 199600 | 27614 |
| 567 | 20250211 | 090700 | 87104321200 | 199800 | 200000 | 200000 | 199600 | 27621 |
| 568 | 20250211 | 090600 | 81585174400 | 200000 | 200000 | 200500 | 200000 | 40389 |
| 569 | 20250211 | 090500 | 73505301900 | 200000 | 200000 | 200500 | 199900 | 47715 |
| 570 | 20250211 | 090400 | 63955519800 | 200000 | 201000 | 201000 | 200000 | 42270 |
| 571 | 20250211 | 090300 | 55479872800 | 200500 | 200500 | 201000 | 200000 | 36358 |
| 572 | 20250211 | 090200 | 48188396800 | 200000 | 200000 | 200500 | 200000 | 23057 |
| 573 | 20250211 | 090100 | 43570816300 | 200500 | 201000 | 201500 | 200000 | 48329 |
| 574 | 20250211 | 090000 | 33870734300 | 201500 | 201000 | 201500 | 200500 | 168470 |