41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 203100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 6658 |
| 3 | 20250204 | 203000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 4 | 20250204 | 202900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 5 | 20250204 | 202800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 6 | 20250204 | 202700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 7 | 20250204 | 202600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 8 | 20250204 | 202500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 9 | 20250204 | 202400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 10 | 20250204 | 202300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 11 | 20250204 | 202200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 12 | 20250204 | 202100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 13 | 20250204 | 202000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 14 | 20250204 | 201900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 15 | 20250204 | 201800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 16 | 20250204 | 201700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 17 | 20250204 | 201600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 18 | 20250204 | 201500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 19 | 20250204 | 201400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 20 | 20250204 | 201300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 21 | 20250204 | 201200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 22 | 20250204 | 201100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 23 | 20250204 | 201000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 24 | 20250204 | 200900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 25 | 20250204 | 200800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 26 | 20250204 | 200700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 27 | 20250204 | 200600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 28 | 20250204 | 200500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 29 | 20250204 | 200400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 30 | 20250204 | 200300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 31 | 20250204 | 200200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 32 | 20250204 | 200100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 6658 |
| 33 | 20250204 | 200000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 34 | 20250204 | 195900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 35 | 20250204 | 195800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 36 | 20250204 | 195700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 37 | 20250204 | 195600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 38 | 20250204 | 195500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 39 | 20250204 | 195400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 40 | 20250204 | 195300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 41 | 20250204 | 195200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 42 | 20250204 | 195100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 43 | 20250204 | 195000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 44 | 20250204 | 194900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 45 | 20250204 | 194800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 46 | 20250204 | 194700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 47 | 20250204 | 194600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 48 | 20250204 | 194500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 49 | 20250204 | 194400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 50 | 20250204 | 194300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 51 | 20250204 | 194200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 52 | 20250204 | 194100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 53 | 20250204 | 194000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 54 | 20250204 | 193900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 55 | 20250204 | 193800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 56 | 20250204 | 193700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 57 | 20250204 | 193600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 58 | 20250204 | 193500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 59 | 20250204 | 193400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 60 | 20250204 | 193300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 61 | 20250204 | 193200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 62 | 20250204 | 193100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 6658 |
| 63 | 20250204 | 193000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 64 | 20250204 | 192900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 65 | 20250204 | 192800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 66 | 20250204 | 192700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 67 | 20250204 | 192600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 68 | 20250204 | 192500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 69 | 20250204 | 192400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 70 | 20250204 | 192300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 71 | 20250204 | 192200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 72 | 20250204 | 192100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 73 | 20250204 | 192000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 74 | 20250204 | 191900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 75 | 20250204 | 191800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 76 | 20250204 | 191700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 77 | 20250204 | 191600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 78 | 20250204 | 191500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 79 | 20250204 | 191400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 80 | 20250204 | 191300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 81 | 20250204 | 191200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 82 | 20250204 | 191100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 83 | 20250204 | 191000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 84 | 20250204 | 190900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 85 | 20250204 | 190800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 86 | 20250204 | 190700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 87 | 20250204 | 190600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 88 | 20250204 | 190500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 89 | 20250204 | 190400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 90 | 20250204 | 190300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 91 | 20250204 | 190200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 92 | 20250204 | 190100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 6658 |
| 93 | 20250204 | 190000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 94 | 20250204 | 185900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 95 | 20250204 | 185800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 96 | 20250204 | 185700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 97 | 20250204 | 185600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 98 | 20250204 | 185500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 99 | 20250204 | 185400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 100 | 20250204 | 185300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 101 | 20250204 | 185200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 102 | 20250204 | 185100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 103 | 20250204 | 185000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 104 | 20250204 | 184900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 105 | 20250204 | 184800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 106 | 20250204 | 184700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 107 | 20250204 | 184600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 108 | 20250204 | 184500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 109 | 20250204 | 184400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 110 | 20250204 | 184300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 111 | 20250204 | 184200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 112 | 20250204 | 184100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 113 | 20250204 | 184000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 114 | 20250204 | 183900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 115 | 20250204 | 183800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 116 | 20250204 | 183700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 117 | 20250204 | 183600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 118 | 20250204 | 183500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 119 | 20250204 | 183400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 120 | 20250204 | 183300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 121 | 20250204 | 183200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 122 | 20250204 | 183100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 6658 |
| 123 | 20250204 | 183000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 124 | 20250204 | 182900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 125 | 20250204 | 182800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 126 | 20250204 | 182700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 127 | 20250204 | 182600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 128 | 20250204 | 182500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 129 | 20250204 | 182400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 130 | 20250204 | 182300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 131 | 20250204 | 182200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 132 | 20250204 | 182100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 133 | 20250204 | 182000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 134 | 20250204 | 181900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 135 | 20250204 | 181800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 136 | 20250204 | 181700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 137 | 20250204 | 181600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 138 | 20250204 | 181500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 139 | 20250204 | 181400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 140 | 20250204 | 181300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 141 | 20250204 | 181200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 142 | 20250204 | 181100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 143 | 20250204 | 181000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 144 | 20250204 | 180900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 145 | 20250204 | 180800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 146 | 20250204 | 180700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 147 | 20250204 | 180600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 148 | 20250204 | 180500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 149 | 20250204 | 180400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 150 | 20250204 | 180300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 151 | 20250204 | 180200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 152 | 20250204 | 180100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 6658 |
| 153 | 20250204 | 180000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 154 | 20250204 | 175900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 155 | 20250204 | 175800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 156 | 20250204 | 175700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 157 | 20250204 | 175600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 158 | 20250204 | 175500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 159 | 20250204 | 175400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 160 | 20250204 | 175300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 161 | 20250204 | 175200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 162 | 20250204 | 175100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 163 | 20250204 | 175000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 164 | 20250204 | 174900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 165 | 20250204 | 174800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 166 | 20250204 | 174700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 167 | 20250204 | 174600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 168 | 20250204 | 174500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 169 | 20250204 | 174400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 170 | 20250204 | 174300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 171 | 20250204 | 174200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 172 | 20250204 | 174100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 173 | 20250204 | 174000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 174 | 20250204 | 173900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 175 | 20250204 | 173800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 176 | 20250204 | 173700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 177 | 20250204 | 173600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 178 | 20250204 | 173500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 179 | 20250204 | 173400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 180 | 20250204 | 173300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 181 | 20250204 | 173200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 182 | 20250204 | 173100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 6658 |
| 183 | 20250204 | 173000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 184 | 20250204 | 172900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 185 | 20250204 | 172800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 186 | 20250204 | 172700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 187 | 20250204 | 172600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 188 | 20250204 | 172500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 189 | 20250204 | 172400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 190 | 20250204 | 172300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 191 | 20250204 | 172200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 192 | 20250204 | 172100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 193 | 20250204 | 172000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 194 | 20250204 | 171900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 195 | 20250204 | 171800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 196 | 20250204 | 171700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 197 | 20250204 | 171600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 198 | 20250204 | 171500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 199 | 20250204 | 171400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 200 | 20250204 | 171300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 201 | 20250204 | 171200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 202 | 20250204 | 171100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 203 | 20250204 | 171000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 204 | 20250204 | 170900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 205 | 20250204 | 170800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 206 | 20250204 | 170700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 207 | 20250204 | 170600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 208 | 20250204 | 170500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 209 | 20250204 | 170400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 210 | 20250204 | 170300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 211 | 20250204 | 170200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 212 | 20250204 | 170100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 6658 |
| 213 | 20250204 | 170000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 214 | 20250204 | 165900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 215 | 20250204 | 165800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 216 | 20250204 | 165700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 217 | 20250204 | 165600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 218 | 20250204 | 165500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 219 | 20250204 | 165400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 220 | 20250204 | 165300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 221 | 20250204 | 165200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 222 | 20250204 | 165100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 223 | 20250204 | 165000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 224 | 20250204 | 164900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 225 | 20250204 | 164800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 226 | 20250204 | 164700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 227 | 20250204 | 164600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 228 | 20250204 | 164500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 229 | 20250204 | 164400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 230 | 20250204 | 164300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 231 | 20250204 | 164200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 232 | 20250204 | 164100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 233 | 20250204 | 164000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 234 | 20250204 | 163900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 235 | 20250204 | 163800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 236 | 20250204 | 163700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 237 | 20250204 | 163600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 238 | 20250204 | 163500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 239 | 20250204 | 163400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 240 | 20250204 | 163300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 241 | 20250204 | 163200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 242 | 20250204 | 163100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 6658 |
| 243 | 20250204 | 163000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 244 | 20250204 | 162900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 245 | 20250204 | 162800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 246 | 20250204 | 162700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 247 | 20250204 | 162600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 248 | 20250204 | 162500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 249 | 20250204 | 162400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 250 | 20250204 | 162300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 251 | 20250204 | 162200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 252 | 20250204 | 162100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 253 | 20250204 | 162000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 254 | 20250204 | 161900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 255 | 20250204 | 161800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 256 | 20250204 | 161700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 257 | 20250204 | 161600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 258 | 20250204 | 161500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 259 | 20250204 | 161400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 260 | 20250204 | 161300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 261 | 20250204 | 161200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 262 | 20250204 | 161100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 263 | 20250204 | 161000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 264 | 20250204 | 160900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 265 | 20250204 | 160800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 266 | 20250204 | 160700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 267 | 20250204 | 160600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 268 | 20250204 | 160500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 269 | 20250204 | 160400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 270 | 20250204 | 160300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 271 | 20250204 | 160200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 272 | 20250204 | 160100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 6658 |
| 273 | 20250204 | 160000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 274 | 20250204 | 155900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 275 | 20250204 | 155800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 276 | 20250204 | 155700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 277 | 20250204 | 155600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 278 | 20250204 | 155500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 279 | 20250204 | 155400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 280 | 20250204 | 155300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 281 | 20250204 | 155200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 282 | 20250204 | 155100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 283 | 20250204 | 155000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 284 | 20250204 | 154900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 285 | 20250204 | 154800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 286 | 20250204 | 154700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 287 | 20250204 | 154600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 288 | 20250204 | 154500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 289 | 20250204 | 154400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 290 | 20250204 | 154300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 291 | 20250204 | 154200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 292 | 20250204 | 154100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 293 | 20250204 | 154000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 294 | 20250204 | 153900 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 295 | 20250204 | 153800 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 296 | 20250204 | 153700 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 297 | 20250204 | 153600 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 298 | 20250204 | 153500 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 299 | 20250204 | 153400 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 300 | 20250204 | 153300 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 301 | 20250204 | 153200 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 302 | 20250204 | 153100 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 6658 |
| 303 | 20250204 | 153000 | 323220703000 | 374000 | 374000 | 374000 | 374000 | 6658 |
| 304 | 20250204 | 152900 | 320730611000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 305 | 20250204 | 152800 | 320730611000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 306 | 20250204 | 152700 | 320730611000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 307 | 20250204 | 152600 | 320730611000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 308 | 20250204 | 152500 | 320730611000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 309 | 20250204 | 152400 | 320730611000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 310 | 20250204 | 152300 | 320730611000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 311 | 20250204 | 152200 | 320730611000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 312 | 20250204 | 152100 | 320730611000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 313 | 20250204 | 152000 | 320730611000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 314 | 20250204 | 151900 | 320730611000 | 374000 | 373000 | 374000 | 373000 | 3059 |
| 315 | 20250204 | 151800 | 319588506000 | 373500 | 373500 | 373500 | 373000 | 589 |
| 316 | 20250204 | 151700 | 319368580000 | 373000 | 373500 | 374000 | 373000 | 1990 |
| 317 | 20250204 | 151600 | 318625343500 | 373500 | 374000 | 374500 | 373500 | 1428 |
| 318 | 20250204 | 151500 | 318091279500 | 374000 | 373500 | 374500 | 373500 | 783 |
| 319 | 20250204 | 151400 | 317798440000 | 373500 | 374000 | 374000 | 373500 | 625 |
| 320 | 20250204 | 151300 | 317564702000 | 373500 | 373500 | 374000 | 373500 | 756 |
| 321 | 20250204 | 151200 | 317282028000 | 374000 | 373500 | 374000 | 373500 | 664 |
| 322 | 20250204 | 151100 | 317033853500 | 373500 | 373000 | 374000 | 373000 | 710 |
| 323 | 20250204 | 151000 | 316768712000 | 373500 | 374000 | 374500 | 373000 | 2963 |
| 324 | 20250204 | 150900 | 315661382000 | 373500 | 373000 | 374000 | 373000 | 5149 |
| 325 | 20250204 | 150800 | 313738470500 | 373500 | 373500 | 373500 | 373000 | 617 |
| 326 | 20250204 | 150700 | 313508111500 | 373500 | 372500 | 373500 | 372500 | 497 |
| 327 | 20250204 | 150600 | 313322748000 | 373000 | 373000 | 373500 | 372500 | 1081 |
| 328 | 20250204 | 150500 | 312919508500 | 373000 | 372500 | 373500 | 372000 | 2252 |
| 329 | 20250204 | 150400 | 312080971500 | 372000 | 373000 | 373000 | 372000 | 1864 |
| 330 | 20250204 | 150300 | 311386646500 | 373000 | 373000 | 373000 | 372500 | 1654 |
| 331 | 20250204 | 150200 | 310769874500 | 373000 | 373000 | 373500 | 373000 | 1981 |
| 332 | 20250204 | 150100 | 310030318000 | 373500 | 373500 | 374000 | 373000 | 897 |
| 333 | 20250204 | 150000 | 309695237000 | 374000 | 373000 | 374500 | 373000 | 1207 |
| 334 | 20250204 | 145900 | 309244166500 | 373000 | 373000 | 373500 | 373000 | 1722 |
| 335 | 20250204 | 145800 | 308601533000 | 373000 | 374000 | 374500 | 373000 | 3231 |
| 336 | 20250204 | 145700 | 307394989500 | 374000 | 376500 | 376500 | 374000 | 4158 |
| 337 | 20250204 | 145600 | 305834657500 | 376500 | 376000 | 376500 | 376000 | 438 |
| 338 | 20250204 | 145500 | 305669919000 | 376000 | 376500 | 376500 | 376000 | 706 |
| 339 | 20250204 | 145400 | 305404336500 | 376500 | 376000 | 376500 | 376000 | 527 |
| 340 | 20250204 | 145300 | 305205971000 | 376000 | 376500 | 376500 | 375500 | 2414 |
| 341 | 20250204 | 145200 | 304298287500 | 376000 | 375500 | 376500 | 375500 | 1713 |
| 342 | 20250204 | 145100 | 303654111000 | 375500 | 375000 | 376000 | 375000 | 926 |
| 343 | 20250204 | 145000 | 303306440500 | 375000 | 375500 | 375500 | 374500 | 747 |
| 344 | 20250204 | 144900 | 303026164500 | 375500 | 375000 | 375500 | 374500 | 1189 |
| 345 | 20250204 | 144800 | 302580180000 | 374500 | 374500 | 375000 | 374500 | 503 |
| 346 | 20250204 | 144700 | 302391620000 | 375000 | 375000 | 375500 | 374500 | 556 |
| 347 | 20250204 | 144600 | 302183121000 | 375000 | 375000 | 375500 | 375000 | 263 |
| 348 | 20250204 | 144500 | 302084404000 | 375000 | 375500 | 375500 | 375000 | 917 |
| 349 | 20250204 | 144400 | 301740472000 | 375000 | 375000 | 375500 | 375000 | 1331 |
| 350 | 20250204 | 144300 | 301240881000 | 375000 | 374500 | 375000 | 374500 | 1901 |
| 351 | 20250204 | 144200 | 300528202500 | 374500 | 374000 | 375000 | 374000 | 1074 |
| 352 | 20250204 | 144100 | 300125849000 | 374500 | 374000 | 374500 | 374000 | 600 |
| 353 | 20250204 | 144000 | 299901420500 | 374000 | 374000 | 374500 | 374000 | 297 |
| 354 | 20250204 | 143900 | 299790293000 | 374500 | 374500 | 375000 | 374000 | 696 |
| 355 | 20250204 | 143800 | 299529715000 | 374500 | 374500 | 375000 | 373500 | 1674 |
| 356 | 20250204 | 143700 | 298903570000 | 374500 | 374000 | 374500 | 374000 | 155 |
| 357 | 20250204 | 143600 | 298845565500 | 374500 | 374000 | 374500 | 373500 | 1486 |
| 358 | 20250204 | 143500 | 298289786500 | 374000 | 374000 | 374500 | 373500 | 449 |
| 359 | 20250204 | 143400 | 298121920000 | 373500 | 374500 | 374500 | 373000 | 969 |
| 360 | 20250204 | 143300 | 297759583500 | 375000 | 374500 | 375000 | 373500 | 3190 |
| 361 | 20250204 | 143200 | 296565904000 | 374500 | 374000 | 374500 | 374000 | 483 |
| 362 | 20250204 | 143100 | 296385208500 | 375000 | 374000 | 375000 | 374000 | 825 |
| 363 | 20250204 | 143000 | 296076260500 | 374000 | 375000 | 375000 | 373500 | 2967 |
| 364 | 20250204 | 142900 | 294966051000 | 374500 | 375000 | 375000 | 374500 | 820 |
| 365 | 20250204 | 142800 | 294658681000 | 375000 | 375000 | 375000 | 374500 | 2225 |
| 366 | 20250204 | 142700 | 293824805500 | 375000 | 374500 | 375000 | 374000 | 4556 |
| 367 | 20250204 | 142600 | 292117798000 | 374000 | 373500 | 374500 | 373000 | 2159 |
| 368 | 20250204 | 142500 | 291310654500 | 373500 | 373500 | 374000 | 373000 | 2095 |
| 369 | 20250204 | 142400 | 290528168000 | 373500 | 371500 | 374000 | 371500 | 3032 |
| 370 | 20250204 | 142300 | 289398082000 | 372000 | 371500 | 372500 | 371500 | 1935 |
| 371 | 20250204 | 142200 | 288678840500 | 371500 | 372000 | 372500 | 371500 | 1158 |
| 372 | 20250204 | 142100 | 288248070500 | 372500 | 372500 | 373000 | 372000 | 1062 |
| 373 | 20250204 | 142000 | 287852486000 | 372500 | 372000 | 373000 | 371500 | 4028 |
| 374 | 20250204 | 141900 | 286354713000 | 372000 | 372500 | 373000 | 372000 | 4094 |
| 375 | 20250204 | 141800 | 284830954500 | 372500 | 373500 | 373500 | 372500 | 1741 |
| 376 | 20250204 | 141700 | 284181673500 | 373000 | 372500 | 374000 | 372500 | 3916 |
| 377 | 20250204 | 141600 | 282720743000 | 373000 | 374000 | 374500 | 372500 | 8398 |
| 378 | 20250204 | 141500 | 279584682500 | 374000 | 374500 | 375000 | 374000 | 2568 |
| 379 | 20250204 | 141400 | 278622916000 | 374500 | 374500 | 375000 | 374000 | 2768 |
| 380 | 20250204 | 141300 | 277586304500 | 374500 | 374500 | 375000 | 374500 | 541 |
| 381 | 20250204 | 141200 | 277383663000 | 374500 | 374500 | 375500 | 374500 | 1651 |
| 382 | 20250204 | 141100 | 276764651500 | 374500 | 376000 | 376000 | 374500 | 1225 |
| 383 | 20250204 | 141000 | 276305020500 | 376000 | 374500 | 376000 | 374500 | 863 |
| 384 | 20250204 | 140900 | 275981058500 | 375000 | 374500 | 375500 | 374000 | 3910 |
| 385 | 20250204 | 140800 | 274516691500 | 374500 | 375000 | 375500 | 374500 | 2257 |
| 386 | 20250204 | 140700 | 273670950500 | 375000 | 376500 | 376500 | 375000 | 6102 |
| 387 | 20250204 | 140600 | 271380754500 | 376000 | 376500 | 377000 | 376000 | 950 |
| 388 | 20250204 | 140500 | 271023202500 | 376500 | 377000 | 377000 | 376500 | 2074 |
| 389 | 20250204 | 140400 | 270242038500 | 376500 | 377000 | 377000 | 376500 | 1051 |
| 390 | 20250204 | 140300 | 269845871000 | 376500 | 376500 | 377000 | 376000 | 1240 |
| 391 | 20250204 | 140200 | 269379289500 | 376500 | 376000 | 377000 | 376000 | 1194 |
| 392 | 20250204 | 140100 | 268929818000 | 376000 | 376000 | 376500 | 376000 | 1073 |
| 393 | 20250204 | 140000 | 268526278000 | 376000 | 377500 | 378000 | 376000 | 7332 |
| 394 | 20250204 | 135900 | 265763529000 | 378000 | 378000 | 378000 | 377500 | 460 |
| 395 | 20250204 | 135800 | 265589816000 | 377500 | 378000 | 378000 | 377500 | 467 |
| 396 | 20250204 | 135700 | 265413379000 | 378000 | 377500 | 378000 | 377500 | 304 |
| 397 | 20250204 | 135600 | 265298565500 | 378000 | 378000 | 378000 | 377500 | 429 |
| 398 | 20250204 | 135500 | 265136538000 | 377500 | 377500 | 378000 | 377500 | 296 |
| 399 | 20250204 | 135400 | 265024729500 | 378000 | 377500 | 378000 | 377500 | 988 |
| 400 | 20250204 | 135300 | 264651639000 | 378000 | 378500 | 378500 | 377500 | 1877 |
| 401 | 20250204 | 135200 | 263942147500 | 378500 | 378500 | 378500 | 378000 | 127 |
| 402 | 20250204 | 135100 | 263894107500 | 378500 | 378500 | 379000 | 378000 | 665 |
| 403 | 20250204 | 135000 | 263642358500 | 379000 | 379000 | 379000 | 378500 | 294 |
| 404 | 20250204 | 134900 | 263530994500 | 378500 | 378500 | 379000 | 378500 | 749 |
| 405 | 20250204 | 134800 | 263247435500 | 378500 | 379000 | 379000 | 378500 | 338 |
| 406 | 20250204 | 134700 | 263119403500 | 378500 | 378500 | 379000 | 378500 | 222 |
| 407 | 20250204 | 134600 | 263035327000 | 378500 | 378500 | 379000 | 378500 | 341 |
| 408 | 20250204 | 134500 | 262906218000 | 378500 | 378500 | 379000 | 378500 | 185 |
| 409 | 20250204 | 134400 | 262836153500 | 379000 | 378500 | 379000 | 378500 | 135 |
| 410 | 20250204 | 134300 | 262785013000 | 379000 | 379000 | 379000 | 378500 | 497 |
| 411 | 20250204 | 134200 | 262596766500 | 379000 | 379500 | 379500 | 378500 | 584 |
| 412 | 20250204 | 134100 | 262375428000 | 379000 | 378500 | 379500 | 378500 | 549 |
| 413 | 20250204 | 134000 | 262167317500 | 379000 | 379500 | 379500 | 378500 | 742 |
| 414 | 20250204 | 133900 | 261886290500 | 379000 | 379500 | 379500 | 379000 | 639 |
| 415 | 20250204 | 133800 | 261644096000 | 379000 | 379000 | 379500 | 379000 | 789 |
| 416 | 20250204 | 133700 | 261345023000 | 379500 | 380000 | 380000 | 379000 | 245 |
| 417 | 20250204 | 133600 | 261252033500 | 380000 | 380000 | 380000 | 379000 | 804 |
| 418 | 20250204 | 133500 | 260946901500 | 379500 | 380000 | 380000 | 379500 | 126 |
| 419 | 20250204 | 133400 | 260899054000 | 379500 | 380000 | 380000 | 379500 | 146 |
| 420 | 20250204 | 133300 | 260843608500 | 380000 | 379500 | 380000 | 379500 | 76 |
| 421 | 20250204 | 133200 | 260814755500 | 379500 | 380000 | 380000 | 379500 | 253 |
| 422 | 20250204 | 133100 | 260718688000 | 379500 | 379500 | 380000 | 379500 | 81 |
| 423 | 20250204 | 133000 | 260687924500 | 380000 | 379500 | 380000 | 379500 | 562 |
| 424 | 20250204 | 132900 | 260474611500 | 380000 | 379500 | 380000 | 379500 | 64 |
| 425 | 20250204 | 132800 | 260450301000 | 379500 | 379000 | 380000 | 379000 | 761 |
| 426 | 20250204 | 132700 | 260161491000 | 379000 | 378500 | 379500 | 378500 | 1631 |
| 427 | 20250204 | 132600 | 259543261500 | 379000 | 378000 | 379000 | 377500 | 2114 |
| 428 | 20250204 | 132500 | 258743723500 | 378500 | 378000 | 379000 | 377500 | 1651 |
| 429 | 20250204 | 132400 | 258119457500 | 378000 | 378000 | 378500 | 377500 | 446 |
| 430 | 20250204 | 132300 | 257950887500 | 378500 | 378500 | 378500 | 377500 | 506 |
| 431 | 20250204 | 132200 | 257759627000 | 378000 | 378000 | 378500 | 378000 | 805 |
| 432 | 20250204 | 132100 | 257455314500 | 378500 | 379000 | 379000 | 377500 | 4113 |
| 433 | 20250204 | 132000 | 255900541500 | 379000 | 379000 | 379000 | 378000 | 1447 |
| 434 | 20250204 | 131900 | 255352843000 | 378500 | 379000 | 379000 | 378500 | 168 |
| 435 | 20250204 | 131800 | 255289215000 | 378500 | 378500 | 379000 | 378500 | 318 |
| 436 | 20250204 | 131700 | 255168776000 | 379000 | 379000 | 379000 | 378500 | 262 |
| 437 | 20250204 | 131600 | 255069513500 | 378500 | 378500 | 379000 | 378500 | 311 |
| 438 | 20250204 | 131500 | 254951760000 | 378500 | 378500 | 379000 | 378500 | 168 |
| 439 | 20250204 | 131400 | 254888117500 | 379000 | 379000 | 379000 | 378500 | 176 |
| 440 | 20250204 | 131300 | 254821467000 | 378500 | 379000 | 379000 | 378500 | 261 |
| 441 | 20250204 | 131200 | 254722613500 | 379000 | 378000 | 379000 | 378000 | 677 |
| 442 | 20250204 | 131100 | 254466322000 | 378500 | 378000 | 378500 | 378000 | 740 |
| 443 | 20250204 | 131000 | 254186401500 | 378000 | 378500 | 379000 | 378000 | 650 |
| 444 | 20250204 | 130900 | 253940544000 | 378500 | 379000 | 379000 | 378500 | 1709 |
| 445 | 20250204 | 130800 | 253293673000 | 378500 | 379000 | 379000 | 378500 | 232 |
| 446 | 20250204 | 130700 | 253205828000 | 379000 | 379000 | 379000 | 378500 | 763 |
| 447 | 20250204 | 130600 | 252916816000 | 378500 | 379500 | 379500 | 378500 | 2006 |
| 448 | 20250204 | 130500 | 252156547000 | 379000 | 380000 | 380000 | 379000 | 2222 |
| 449 | 20250204 | 130400 | 251313566500 | 379500 | 380000 | 380500 | 379500 | 1083 |
| 450 | 20250204 | 130300 | 250902116500 | 380000 | 380000 | 380500 | 379500 | 199 |
| 451 | 20250204 | 130200 | 250826500000 | 380000 | 380500 | 380500 | 379500 | 1593 |
| 452 | 20250204 | 130100 | 250221169000 | 380500 | 380500 | 380500 | 380000 | 209 |
| 453 | 20250204 | 130000 | 250141667000 | 380500 | 380500 | 380500 | 380000 | 166 |
| 454 | 20250204 | 125900 | 250078525500 | 380500 | 381000 | 381000 | 380000 | 407 |
| 455 | 20250204 | 125800 | 249923669000 | 380500 | 381000 | 381000 | 380000 | 886 |
| 456 | 20250204 | 125700 | 249586586000 | 381000 | 381000 | 381000 | 380500 | 252 |
| 457 | 20250204 | 125600 | 249490643500 | 380500 | 380500 | 381000 | 380500 | 781 |
| 458 | 20250204 | 125500 | 249193409500 | 380500 | 380000 | 380500 | 380000 | 424 |
| 459 | 20250204 | 125400 | 249032090000 | 380500 | 380500 | 380500 | 380000 | 260 |
| 460 | 20250204 | 125300 | 248933246500 | 380000 | 380000 | 380500 | 379500 | 572 |
| 461 | 20250204 | 125200 | 248715888500 | 380000 | 380000 | 380000 | 379500 | 803 |
| 462 | 20250204 | 125100 | 248410864500 | 380000 | 380000 | 380000 | 379500 | 593 |
| 463 | 20250204 | 125000 | 248185554000 | 379500 | 380000 | 380500 | 379500 | 467 |
| 464 | 20250204 | 124900 | 248008133000 | 380000 | 380500 | 380500 | 380000 | 225 |
| 465 | 20250204 | 124800 | 247922574500 | 380000 | 380000 | 380500 | 380000 | 409 |
| 466 | 20250204 | 124700 | 247767085000 | 380000 | 380000 | 380000 | 379500 | 1471 |
| 467 | 20250204 | 124600 | 247208142000 | 380000 | 380000 | 380000 | 379500 | 406 |
| 468 | 20250204 | 124500 | 247053896000 | 380500 | 380000 | 380500 | 380000 | 387 |
| 469 | 20250204 | 124400 | 246906793500 | 380000 | 380500 | 380500 | 380000 | 597 |
| 470 | 20250204 | 124300 | 246679884500 | 380500 | 380500 | 380500 | 380000 | 197 |
| 471 | 20250204 | 124200 | 246604986500 | 380500 | 380000 | 380500 | 379500 | 786 |
| 472 | 20250204 | 124100 | 246306284000 | 379500 | 380500 | 380500 | 379500 | 713 |
| 473 | 20250204 | 124000 | 246035321500 | 380000 | 380000 | 380500 | 380000 | 202 |
| 474 | 20250204 | 123900 | 245958548500 | 380000 | 380000 | 380500 | 379500 | 209 |
| 475 | 20250204 | 123800 | 245879118000 | 380000 | 380500 | 380500 | 380000 | 181 |
| 476 | 20250204 | 123700 | 245810315500 | 380000 | 380000 | 380500 | 379500 | 1045 |
| 477 | 20250204 | 123600 | 245413192000 | 380000 | 380500 | 380500 | 379500 | 1530 |
| 478 | 20250204 | 123500 | 244831894000 | 380000 | 381000 | 381500 | 379500 | 6747 |
| 479 | 20250204 | 123400 | 242266010500 | 381000 | 381500 | 381500 | 381000 | 338 |
| 480 | 20250204 | 123300 | 242137200500 | 381000 | 381500 | 381500 | 381000 | 555 |
| 481 | 20250204 | 123200 | 241925619500 | 381000 | 381500 | 381500 | 381000 | 105 |
| 482 | 20250204 | 123100 | 241885577500 | 381000 | 381500 | 382000 | 381000 | 663 |
| 483 | 20250204 | 123000 | 241632627000 | 381500 | 382000 | 382000 | 381500 | 299 |
| 484 | 20250204 | 122900 | 241518531500 | 381500 | 382000 | 382000 | 381500 | 130 |
| 485 | 20250204 | 122800 | 241468889000 | 381500 | 381500 | 382000 | 381500 | 153 |
| 486 | 20250204 | 122700 | 241410481000 | 382000 | 382000 | 382000 | 381500 | 238 |
| 487 | 20250204 | 122600 | 241319643000 | 381500 | 382000 | 382000 | 381500 | 181 |
| 488 | 20250204 | 122500 | 241250560000 | 382000 | 381500 | 382000 | 381500 | 200 |
| 489 | 20250204 | 122400 | 241174227500 | 381500 | 381500 | 382000 | 381500 | 338 |
| 490 | 20250204 | 122300 | 241045181500 | 382000 | 381500 | 382000 | 381500 | 191 |
| 491 | 20250204 | 122200 | 240972286500 | 382000 | 381500 | 382000 | 381500 | 712 |
| 492 | 20250204 | 122100 | 240700647000 | 381500 | 381500 | 382000 | 381500 | 233 |
| 493 | 20250204 | 122000 | 240611719000 | 381500 | 381500 | 382000 | 381500 | 2119 |
| 494 | 20250204 | 121900 | 239802609500 | 381500 | 382000 | 382000 | 381500 | 93 |
| 495 | 20250204 | 121800 | 239767103000 | 382000 | 381500 | 382000 | 381000 | 1416 |
| 496 | 20250204 | 121700 | 239226886500 | 381500 | 381000 | 381500 | 381000 | 179 |
| 497 | 20250204 | 121600 | 239158651000 | 381000 | 381000 | 381500 | 381000 | 220 |
| 498 | 20250204 | 121500 | 239074796500 | 381500 | 381500 | 382000 | 381000 | 3218 |
| 499 | 20250204 | 121400 | 237848637000 | 381500 | 381500 | 382000 | 381000 | 286 |
| 500 | 20250204 | 121300 | 237739521000 | 381500 | 381500 | 381500 | 381000 | 604 |
| 501 | 20250204 | 121200 | 237509194000 | 381500 | 381000 | 381500 | 381000 | 277 |
| 502 | 20250204 | 121100 | 237403530500 | 381500 | 381000 | 381500 | 381000 | 845 |
| 503 | 20250204 | 121000 | 237081398500 | 381000 | 382000 | 382000 | 381000 | 310 |
| 504 | 20250204 | 120900 | 236963158000 | 381500 | 381500 | 382000 | 381500 | 258 |
| 505 | 20250204 | 120800 | 236864722000 | 381500 | 381500 | 382000 | 381000 | 415 |
| 506 | 20250204 | 120700 | 236706389000 | 381500 | 382000 | 382000 | 381000 | 1734 |
| 507 | 20250204 | 120600 | 236044928000 | 381500 | 382500 | 382500 | 381500 | 1057 |
| 508 | 20250204 | 120500 | 235641146000 | 382000 | 382000 | 382500 | 382000 | 268 |
| 509 | 20250204 | 120400 | 235538749000 | 382000 | 382500 | 382500 | 382000 | 602 |
| 510 | 20250204 | 120300 | 235308755000 | 382500 | 382500 | 382500 | 382000 | 450 |
| 511 | 20250204 | 120200 | 235136812000 | 382500 | 382500 | 383000 | 382000 | 272 |
| 512 | 20250204 | 120100 | 235032751500 | 382500 | 383000 | 383000 | 382000 | 1349 |
| 513 | 20250204 | 120000 | 234516723500 | 383000 | 383000 | 383000 | 382500 | 447 |
| 514 | 20250204 | 115900 | 234345688500 | 382500 | 382500 | 383000 | 382500 | 242 |
| 515 | 20250204 | 115800 | 234253038000 | 383000 | 383000 | 383000 | 382500 | 570 |
| 516 | 20250204 | 115700 | 234034936500 | 383000 | 383000 | 383000 | 382500 | 235 |
| 517 | 20250204 | 115600 | 233944990500 | 383000 | 382000 | 383000 | 382000 | 1041 |
| 518 | 20250204 | 115500 | 233546828500 | 382000 | 382500 | 382500 | 382000 | 642 |
| 519 | 20250204 | 115400 | 233301455000 | 383000 | 383000 | 383000 | 382000 | 237 |
| 520 | 20250204 | 115300 | 233210812000 | 382500 | 382500 | 383000 | 382000 | 487 |
| 521 | 20250204 | 115200 | 233024504500 | 382500 | 383000 | 383000 | 382000 | 799 |
| 522 | 20250204 | 115100 | 232718900500 | 382500 | 383000 | 383000 | 382500 | 1069 |
| 523 | 20250204 | 115000 | 232309533000 | 382500 | 383000 | 383000 | 382500 | 246 |
| 524 | 20250204 | 114900 | 232215413500 | 382500 | 382500 | 383000 | 382500 | 792 |
| 525 | 20250204 | 114800 | 231912443000 | 382500 | 382500 | 383000 | 382500 | 509 |
| 526 | 20250204 | 114700 | 231717701500 | 382500 | 383000 | 383000 | 382500 | 153 |
| 527 | 20250204 | 114600 | 231659146000 | 382500 | 382500 | 383000 | 382500 | 425 |
| 528 | 20250204 | 114500 | 231496499500 | 382500 | 382500 | 383000 | 382500 | 524 |
| 529 | 20250204 | 114400 | 231296035500 | 382500 | 383000 | 383000 | 382500 | 416 |
| 530 | 20250204 | 114300 | 231136860000 | 382500 | 382500 | 383500 | 382500 | 643 |
| 531 | 20250204 | 114200 | 230890847000 | 383000 | 383000 | 383000 | 382500 | 693 |
| 532 | 20250204 | 114100 | 230625499000 | 383000 | 382500 | 383000 | 382500 | 224 |
| 533 | 20250204 | 114000 | 230539737500 | 383000 | 383000 | 383000 | 382500 | 358 |
| 534 | 20250204 | 113900 | 230402683500 | 383000 | 383000 | 383000 | 382500 | 775 |
| 535 | 20250204 | 113800 | 230105887000 | 383000 | 382500 | 383000 | 382500 | 102 |
| 536 | 20250204 | 113700 | 230066836000 | 383000 | 382500 | 383000 | 382500 | 1912 |
| 537 | 20250204 | 113600 | 229334567000 | 383000 | 383000 | 383000 | 382500 | 353 |
| 538 | 20250204 | 113500 | 229199485000 | 382500 | 382500 | 383000 | 382500 | 427 |
| 539 | 20250204 | 113400 | 229036106000 | 382500 | 383000 | 383000 | 382500 | 947 |
| 540 | 20250204 | 113300 | 228673833500 | 383000 | 382500 | 383000 | 382500 | 278 |
| 541 | 20250204 | 113200 | 228567380000 | 383000 | 382500 | 383000 | 382500 | 1885 |
| 542 | 20250204 | 113100 | 227845441500 | 383000 | 382000 | 383000 | 382000 | 554 |
| 543 | 20250204 | 113000 | 227633531000 | 382500 | 382500 | 382500 | 382000 | 670 |
| 544 | 20250204 | 112900 | 227377307000 | 382500 | 382500 | 382500 | 382000 | 585 |
| 545 | 20250204 | 112800 | 227153616500 | 382500 | 382000 | 382500 | 382000 | 447 |
| 546 | 20250204 | 112700 | 226982809500 | 382000 | 382500 | 382500 | 382000 | 197 |
| 547 | 20250204 | 112600 | 226907502000 | 382500 | 382500 | 382500 | 382000 | 1155 |
| 548 | 20250204 | 112500 | 226465819000 | 382000 | 382000 | 382000 | 381000 | 3158 |
| 549 | 20250204 | 112400 | 225259520000 | 381500 | 381000 | 382000 | 381000 | 945 |
| 550 | 20250204 | 112300 | 224899140000 | 381500 | 382500 | 382500 | 381000 | 2902 |
| 551 | 20250204 | 112200 | 223791092500 | 382000 | 382000 | 382500 | 382000 | 321 |
| 552 | 20250204 | 112100 | 223668447000 | 382000 | 382000 | 382500 | 382000 | 304 |
| 553 | 20250204 | 112000 | 223552253000 | 382000 | 382500 | 382500 | 382000 | 184 |
| 554 | 20250204 | 111900 | 223481924000 | 382500 | 382000 | 382500 | 382000 | 318 |
| 555 | 20250204 | 111800 | 223360387500 | 382000 | 382500 | 383000 | 382000 | 1935 |
| 556 | 20250204 | 111700 | 222620387000 | 382500 | 382500 | 382500 | 382000 | 1327 |
| 557 | 20250204 | 111600 | 222113231500 | 382500 | 382500 | 383500 | 382000 | 1369 |
| 558 | 20250204 | 111500 | 221589506000 | 383000 | 383000 | 383500 | 383000 | 1303 |
| 559 | 20250204 | 111400 | 221090314500 | 383000 | 383500 | 383500 | 383000 | 398 |
| 560 | 20250204 | 111300 | 220937789500 | 383500 | 383500 | 383500 | 383000 | 1297 |
| 561 | 20250204 | 111200 | 220441003000 | 383500 | 383500 | 384000 | 383000 | 1652 |
| 562 | 20250204 | 111100 | 219807421500 | 383500 | 384000 | 384000 | 383500 | 1398 |
| 563 | 20250204 | 111000 | 219271142500 | 383500 | 383500 | 384000 | 383500 | 1367 |
| 564 | 20250204 | 110900 | 218746546500 | 383500 | 383500 | 384500 | 383000 | 9381 |
| 565 | 20250204 | 110800 | 215146171000 | 383500 | 383000 | 383500 | 382500 | 3364 |
| 566 | 20250204 | 110700 | 213857898000 | 383000 | 382500 | 383000 | 382500 | 711 |
| 567 | 20250204 | 110600 | 213585760500 | 383000 | 382500 | 383000 | 382500 | 351 |
| 568 | 20250204 | 110500 | 213451373500 | 382500 | 382500 | 383000 | 382000 | 3090 |
| 569 | 20250204 | 110400 | 212269427500 | 382000 | 382000 | 382500 | 381500 | 1585 |
| 570 | 20250204 | 110300 | 211663940500 | 382500 | 383000 | 383000 | 381500 | 3246 |
| 571 | 20250204 | 110200 | 210422499500 | 383000 | 381500 | 383000 | 381500 | 3600 |
| 572 | 20250204 | 110100 | 209046355000 | 382000 | 382000 | 382000 | 381500 | 736 |
| 573 | 20250204 | 110000 | 208765496500 | 382000 | 381500 | 382000 | 381500 | 822 |
| 574 | 20250204 | 105900 | 208451859500 | 381500 | 381000 | 382000 | 381000 | 628 |
| 575 | 20250204 | 105800 | 208212302000 | 381000 | 381500 | 382000 | 381000 | 587 |
| 576 | 20250204 | 105700 | 207988343500 | 381500 | 381500 | 382000 | 381500 | 754 |
| 577 | 20250204 | 105600 | 207700617000 | 381500 | 382000 | 382000 | 381500 | 534 |
| 578 | 20250204 | 105500 | 207496844000 | 382000 | 382000 | 382000 | 381500 | 405 |
| 579 | 20250204 | 105400 | 207342169000 | 382000 | 382000 | 382500 | 381500 | 677 |
| 580 | 20250204 | 105300 | 207083663000 | 382000 | 382500 | 382500 | 382000 | 717 |
| 581 | 20250204 | 105200 | 206809575500 | 382500 | 382500 | 383000 | 382000 | 1013 |
| 582 | 20250204 | 105100 | 206422079000 | 382500 | 382500 | 383000 | 382500 | 3877 |
| 583 | 20250204 | 105000 | 204938912000 | 383000 | 382500 | 383000 | 382500 | 246 |
| 584 | 20250204 | 104900 | 204844726500 | 382500 | 382500 | 383000 | 382500 | 1754 |
| 585 | 20250204 | 104800 | 204173792000 | 382500 | 382500 | 383000 | 382500 | 2058 |
| 586 | 20250204 | 104700 | 203386203000 | 383000 | 383500 | 383500 | 383000 | 3436 |
| 587 | 20250204 | 104600 | 202070110500 | 383000 | 382000 | 383500 | 381500 | 9685 |
| 588 | 20250204 | 104500 | 198364142500 | 382000 | 381500 | 382000 | 381000 | 1471 |
| 589 | 20250204 | 104400 | 197802962500 | 382000 | 381500 | 382000 | 381500 | 270 |
| 590 | 20250204 | 104300 | 197699928000 | 381500 | 381500 | 382000 | 381500 | 203 |
| 591 | 20250204 | 104200 | 197622411000 | 382000 | 382000 | 382000 | 381500 | 319 |
| 592 | 20250204 | 104100 | 197500676500 | 382000 | 381500 | 382000 | 381500 | 459 |
| 593 | 20250204 | 104000 | 197325474500 | 381500 | 381500 | 382000 | 381000 | 703 |
| 594 | 20250204 | 103900 | 197057266500 | 381500 | 381500 | 382000 | 381000 | 717 |
| 595 | 20250204 | 103800 | 196783866000 | 381000 | 381000 | 382000 | 380500 | 1208 |
| 596 | 20250204 | 103700 | 196323539000 | 381000 | 381500 | 382000 | 380500 | 1010 |
| 597 | 20250204 | 103600 | 195938527500 | 381500 | 382000 | 382500 | 381000 | 1280 |
| 598 | 20250204 | 103500 | 195450074500 | 382000 | 382000 | 382500 | 382000 | 315 |
| 599 | 20250204 | 103400 | 195329701000 | 382000 | 382000 | 382500 | 382000 | 1236 |
| 600 | 20250204 | 103300 | 194857470000 | 382000 | 381500 | 382500 | 381500 | 1469 |
| 601 | 20250204 | 103200 | 194296545000 | 381500 | 382500 | 382500 | 381000 | 5565 |
| 602 | 20250204 | 103100 | 192171246000 | 382000 | 382000 | 382500 | 381500 | 1706 |
| 603 | 20250204 | 103000 | 191519533500 | 381500 | 382000 | 382500 | 381500 | 2465 |
| 604 | 20250204 | 102900 | 190577861500 | 382000 | 382000 | 382500 | 382000 | 584 |
| 605 | 20250204 | 102800 | 190354576500 | 382500 | 382500 | 382500 | 382000 | 1797 |
| 606 | 20250204 | 102700 | 189667577000 | 382500 | 382500 | 382500 | 382000 | 574 |
| 607 | 20250204 | 102600 | 189448141000 | 382500 | 382000 | 382500 | 382000 | 1657 |
| 608 | 20250204 | 102500 | 188815082500 | 382000 | 382000 | 382500 | 381500 | 2586 |
| 609 | 20250204 | 102400 | 187827250000 | 382000 | 382500 | 382500 | 382000 | 2769 |
| 610 | 20250204 | 102300 | 186769104000 | 382500 | 382000 | 382500 | 381500 | 3343 |
| 611 | 20250204 | 102200 | 185492300500 | 381500 | 381500 | 382000 | 381000 | 1809 |
| 612 | 20250204 | 102100 | 184802159000 | 381000 | 381000 | 381500 | 381000 | 840 |
| 613 | 20250204 | 102000 | 184481787500 | 381500 | 381000 | 381500 | 381000 | 933 |
| 614 | 20250204 | 101900 | 184125879500 | 381000 | 381000 | 381000 | 380500 | 2313 |
| 615 | 20250204 | 101800 | 183244789500 | 380500 | 380000 | 381000 | 380000 | 1257 |
| 616 | 20250204 | 101700 | 182766310500 | 380000 | 380000 | 380500 | 379500 | 1732 |
| 617 | 20250204 | 101600 | 182107982000 | 380000 | 380500 | 380500 | 379500 | 2769 |
| 618 | 20250204 | 101500 | 181055739000 | 380500 | 379000 | 380500 | 379000 | 1169 |
| 619 | 20250204 | 101400 | 180611639000 | 379500 | 379500 | 379500 | 379000 | 709 |
| 620 | 20250204 | 101300 | 180342770500 | 379500 | 378500 | 379500 | 378500 | 1767 |
| 621 | 20250204 | 101200 | 179673353500 | 379000 | 380500 | 380500 | 378500 | 2194 |
| 622 | 20250204 | 101100 | 178840440000 | 380500 | 382000 | 382500 | 379500 | 5789 |
| 623 | 20250204 | 101000 | 176637058500 | 382000 | 383000 | 383500 | 381000 | 7205 |
| 624 | 20250204 | 100900 | 173877815500 | 383000 | 381500 | 383000 | 381500 | 13267 |
| 625 | 20250204 | 100800 | 168808287000 | 381500 | 381500 | 381500 | 380500 | 6607 |
| 626 | 20250204 | 100700 | 166289812500 | 381000 | 381500 | 381500 | 380500 | 5657 |
| 627 | 20250204 | 100600 | 164134002000 | 381500 | 381500 | 382000 | 381000 | 3431 |
| 628 | 20250204 | 100500 | 162825189500 | 381500 | 381500 | 381500 | 381000 | 740 |
| 629 | 20250204 | 100400 | 162543003000 | 381500 | 381000 | 381500 | 381000 | 1182 |
| 630 | 20250204 | 100300 | 162092463500 | 381000 | 379500 | 381500 | 379000 | 5055 |
| 631 | 20250204 | 100200 | 160169074500 | 379500 | 380000 | 380000 | 378500 | 1418 |
| 632 | 20250204 | 100100 | 159631143500 | 380000 | 380000 | 380500 | 379500 | 3426 |
| 633 | 20250204 | 100000 | 158329144500 | 379500 | 379000 | 380000 | 379000 | 587 |
| 634 | 20250204 | 095900 | 158106325500 | 379500 | 379500 | 380000 | 379000 | 891 |
| 635 | 20250204 | 095800 | 157768310500 | 379500 | 380500 | 380500 | 379000 | 1360 |
| 636 | 20250204 | 095700 | 157251828500 | 380000 | 379000 | 380500 | 378500 | 5363 |
| 637 | 20250204 | 095600 | 155215849000 | 379000 | 379500 | 379500 | 378500 | 1464 |
| 638 | 20250204 | 095500 | 154661204500 | 379500 | 379000 | 379500 | 378500 | 1848 |
| 639 | 20250204 | 095400 | 153960973500 | 379000 | 378500 | 379000 | 378000 | 1364 |
| 640 | 20250204 | 095300 | 153444773000 | 378500 | 378500 | 379000 | 378000 | 2071 |
| 641 | 20250204 | 095200 | 152660763500 | 378500 | 379000 | 379000 | 378000 | 1147 |
| 642 | 20250204 | 095100 | 152226668500 | 379000 | 379500 | 380000 | 378000 | 5521 |
| 643 | 20250204 | 095000 | 150134937500 | 379500 | 379500 | 380500 | 379000 | 3706 |
| 644 | 20250204 | 094900 | 148727902500 | 379500 | 379500 | 380000 | 379000 | 3039 |
| 645 | 20250204 | 094800 | 147575078000 | 379000 | 380500 | 380500 | 379000 | 2826 |
| 646 | 20250204 | 094700 | 146502178000 | 380000 | 381500 | 381500 | 379500 | 2969 |
| 647 | 20250204 | 094600 | 145370913000 | 381500 | 381000 | 382000 | 380500 | 6207 |
| 648 | 20250204 | 094500 | 143003793000 | 381000 | 380500 | 381000 | 380000 | 5529 |
| 649 | 20250204 | 094400 | 140897997500 | 380500 | 380000 | 380500 | 379500 | 2764 |
| 650 | 20250204 | 094300 | 139847354000 | 380000 | 380000 | 380500 | 379000 | 6790 |
| 651 | 20250204 | 094200 | 137267009000 | 379500 | 378000 | 380500 | 378000 | 28892 |
| 652 | 20250204 | 094100 | 126295726000 | 378000 | 378000 | 378000 | 377500 | 663 |
| 653 | 20250204 | 094000 | 126045297500 | 377500 | 378000 | 378500 | 377500 | 1182 |
| 654 | 20250204 | 093900 | 125598741000 | 378000 | 377000 | 378000 | 377000 | 1799 |
| 655 | 20250204 | 093800 | 124919031500 | 377000 | 377000 | 377500 | 377000 | 2335 |
| 656 | 20250204 | 093700 | 124038323000 | 377500 | 379000 | 379000 | 377000 | 1509 |
| 657 | 20250204 | 093600 | 123468061500 | 379000 | 378000 | 379000 | 378000 | 2383 |
| 658 | 20250204 | 093500 | 122565315500 | 378000 | 377500 | 379000 | 376500 | 9038 |
| 659 | 20250204 | 093400 | 119147348500 | 377500 | 378000 | 378000 | 377000 | 2594 |
| 660 | 20250204 | 093300 | 118167545000 | 377500 | 377000 | 378000 | 377000 | 1562 |
| 661 | 20250204 | 093200 | 117577937000 | 377500 | 377500 | 378000 | 377000 | 1713 |
| 662 | 20250204 | 093100 | 116931479500 | 377500 | 379000 | 379500 | 377000 | 7909 |
| 663 | 20250204 | 093000 | 113939013000 | 379000 | 379500 | 379500 | 378000 | 6879 |
| 664 | 20250204 | 092900 | 111333075500 | 379500 | 379500 | 379500 | 379000 | 2902 |
| 665 | 20250204 | 092800 | 110231957500 | 379500 | 377500 | 380000 | 377500 | 20905 |
| 666 | 20250204 | 092700 | 102311431500 | 377500 | 377500 | 378000 | 377000 | 3456 |
| 667 | 20250204 | 092600 | 101006366000 | 377500 | 378500 | 378500 | 377000 | 3737 |
| 668 | 20250204 | 092500 | 99594265000 | 378500 | 374500 | 378500 | 374500 | 8353 |
| 669 | 20250204 | 092400 | 96444370000 | 374500 | 376000 | 376000 | 374500 | 2177 |
| 670 | 20250204 | 092300 | 95627661500 | 376000 | 376000 | 376500 | 375000 | 2620 |
| 671 | 20250204 | 092200 | 94643183000 | 375500 | 375500 | 376500 | 374000 | 6821 |
| 672 | 20250204 | 092100 | 92085307000 | 376500 | 378000 | 378000 | 374500 | 6803 |
| 673 | 20250204 | 092000 | 89525975000 | 378000 | 379000 | 379000 | 377500 | 8590 |
| 674 | 20250204 | 091900 | 86275517000 | 379000 | 377000 | 379000 | 376500 | 12121 |
| 675 | 20250204 | 091800 | 81695766000 | 377000 | 375000 | 377500 | 374500 | 24663 |
| 676 | 20250204 | 091700 | 72426924000 | 375000 | 373500 | 375000 | 373000 | 9418 |
| 677 | 20250204 | 091600 | 68902224500 | 373500 | 374000 | 374500 | 373000 | 5040 |
| 678 | 20250204 | 091500 | 67017848000 | 373500 | 373500 | 374500 | 373000 | 6256 |
| 679 | 20250204 | 091400 | 64679689500 | 373500 | 373500 | 374000 | 373000 | 4658 |
| 680 | 20250204 | 091300 | 62939549500 | 373000 | 371000 | 373500 | 370500 | 9842 |
| 681 | 20250204 | 091200 | 59274839500 | 370500 | 371000 | 372000 | 369500 | 5277 |
| 682 | 20250204 | 091100 | 57318595500 | 371000 | 372000 | 372000 | 370000 | 5304 |
| 683 | 20250204 | 091000 | 55352340500 | 371500 | 372000 | 372500 | 369000 | 11251 |
| 684 | 20250204 | 090900 | 51182472500 | 372000 | 373500 | 375500 | 372000 | 14043 |
| 685 | 20250204 | 090800 | 45928141500 | 373500 | 373000 | 374000 | 372000 | 13692 |
| 686 | 20250204 | 090700 | 40819128500 | 372500 | 369500 | 373000 | 369500 | 18800 |
| 687 | 20250204 | 090600 | 33839997500 | 369500 | 369000 | 370000 | 368500 | 6996 |
| 688 | 20250204 | 090500 | 31255401500 | 369500 | 367000 | 371000 | 366000 | 23623 |
| 689 | 20250204 | 090400 | 22534548000 | 366500 | 366000 | 367000 | 365000 | 10160 |
| 690 | 20250204 | 090300 | 18817278500 | 366000 | 365000 | 366500 | 363500 | 9386 |
| 691 | 20250204 | 090200 | 15385174500 | 365500 | 362000 | 366000 | 361500 | 13698 |
| 692 | 20250204 | 090100 | 10407665000 | 362500 | 360500 | 363000 | 359000 | 11909 |
| 693 | 20250204 | 090000 | 6109244000 | 360000 | 361000 | 362000 | 358000 | 16837 |