35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 185800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 25609 |
| 3 | 20250210 | 185700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 4 | 20250210 | 185600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 5 | 20250210 | 185500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 6 | 20250210 | 185400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 7 | 20250210 | 185300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 8 | 20250210 | 185200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 9 | 20250210 | 185100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 10 | 20250210 | 185000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 11 | 20250210 | 184900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 12 | 20250210 | 184800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 13 | 20250210 | 184700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 14 | 20250210 | 184600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 15 | 20250210 | 184500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 16 | 20250210 | 184400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 17 | 20250210 | 184300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 18 | 20250210 | 184200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 19 | 20250210 | 184100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 20 | 20250210 | 184000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 21 | 20250210 | 183900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 22 | 20250210 | 183800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 23 | 20250210 | 183700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 24 | 20250210 | 183600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 25 | 20250210 | 183500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 26 | 20250210 | 183400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 27 | 20250210 | 183300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 28 | 20250210 | 183200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 29 | 20250210 | 183100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 30 | 20250210 | 183000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 31 | 20250210 | 182900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 32 | 20250210 | 182800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 25609 |
| 33 | 20250210 | 182700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 34 | 20250210 | 182600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 35 | 20250210 | 182500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 36 | 20250210 | 182400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 37 | 20250210 | 182300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 38 | 20250210 | 182200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 39 | 20250210 | 182100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 40 | 20250210 | 182000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 41 | 20250210 | 181900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 42 | 20250210 | 181800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 43 | 20250210 | 181700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 44 | 20250210 | 181600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 45 | 20250210 | 181500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 46 | 20250210 | 181400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 47 | 20250210 | 181300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 48 | 20250210 | 181200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 49 | 20250210 | 181100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 50 | 20250210 | 181000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 51 | 20250210 | 180900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 52 | 20250210 | 180800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 53 | 20250210 | 180700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 54 | 20250210 | 180600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 55 | 20250210 | 180500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 56 | 20250210 | 180400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 57 | 20250210 | 180300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 58 | 20250210 | 180200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 59 | 20250210 | 180100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 60 | 20250210 | 180000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 61 | 20250210 | 175900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 62 | 20250210 | 175800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 25609 |
| 63 | 20250210 | 175700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 64 | 20250210 | 175600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 65 | 20250210 | 175500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 66 | 20250210 | 175400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 67 | 20250210 | 175300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 68 | 20250210 | 175200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 69 | 20250210 | 175100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 70 | 20250210 | 175000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 71 | 20250210 | 174900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 72 | 20250210 | 174800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 73 | 20250210 | 174700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 74 | 20250210 | 174600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 75 | 20250210 | 174500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 76 | 20250210 | 174400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 77 | 20250210 | 174300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 78 | 20250210 | 174200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 79 | 20250210 | 174100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 80 | 20250210 | 174000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 81 | 20250210 | 173900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 82 | 20250210 | 173800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 83 | 20250210 | 173700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 84 | 20250210 | 173600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 85 | 20250210 | 173500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 86 | 20250210 | 173400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 87 | 20250210 | 173300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 88 | 20250210 | 173200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 89 | 20250210 | 173100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 90 | 20250210 | 173000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 91 | 20250210 | 172900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 92 | 20250210 | 172800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 25609 |
| 93 | 20250210 | 172700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 94 | 20250210 | 172600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 95 | 20250210 | 172500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 96 | 20250210 | 172400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 97 | 20250210 | 172300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 98 | 20250210 | 172200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 99 | 20250210 | 172100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 100 | 20250210 | 172000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 101 | 20250210 | 171900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 102 | 20250210 | 171800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 103 | 20250210 | 171700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 104 | 20250210 | 171600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 105 | 20250210 | 171500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 106 | 20250210 | 171400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 107 | 20250210 | 171300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 108 | 20250210 | 171200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 109 | 20250210 | 171100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 110 | 20250210 | 171000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 111 | 20250210 | 170900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 112 | 20250210 | 170800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 113 | 20250210 | 170700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 114 | 20250210 | 170600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 115 | 20250210 | 170500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 116 | 20250210 | 170400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 117 | 20250210 | 170300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 118 | 20250210 | 170200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 119 | 20250210 | 170100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 120 | 20250210 | 170000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 121 | 20250210 | 165900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 122 | 20250210 | 165800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 25609 |
| 123 | 20250210 | 165700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 124 | 20250210 | 165600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 125 | 20250210 | 165500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 126 | 20250210 | 165400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 127 | 20250210 | 165300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 128 | 20250210 | 165200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 129 | 20250210 | 165100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 130 | 20250210 | 165000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 131 | 20250210 | 164900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 132 | 20250210 | 164800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 133 | 20250210 | 164700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 134 | 20250210 | 164600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 135 | 20250210 | 164500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 136 | 20250210 | 164400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 137 | 20250210 | 164300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 138 | 20250210 | 164200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 139 | 20250210 | 164100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 140 | 20250210 | 164000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 141 | 20250210 | 163900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 142 | 20250210 | 163800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 143 | 20250210 | 163700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 144 | 20250210 | 163600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 145 | 20250210 | 163500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 146 | 20250210 | 163400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 147 | 20250210 | 163300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 148 | 20250210 | 163200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 149 | 20250210 | 163100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 150 | 20250210 | 163000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 151 | 20250210 | 162900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 152 | 20250210 | 162800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 25609 |
| 153 | 20250210 | 162700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 154 | 20250210 | 162600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 155 | 20250210 | 162500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 156 | 20250210 | 162400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 157 | 20250210 | 162300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 158 | 20250210 | 162200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 159 | 20250210 | 162100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 160 | 20250210 | 162000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 161 | 20250210 | 161900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 162 | 20250210 | 161800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 163 | 20250210 | 161700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 164 | 20250210 | 161600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 165 | 20250210 | 161500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 166 | 20250210 | 161400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 167 | 20250210 | 161300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 168 | 20250210 | 161200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 169 | 20250210 | 161100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 170 | 20250210 | 161000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 171 | 20250210 | 160900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 172 | 20250210 | 160800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 173 | 20250210 | 160700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 174 | 20250210 | 160600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 175 | 20250210 | 160500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 176 | 20250210 | 160400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 177 | 20250210 | 160300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 178 | 20250210 | 160200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 179 | 20250210 | 160100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 180 | 20250210 | 160000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 181 | 20250210 | 155900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 182 | 20250210 | 155800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 25609 |
| 183 | 20250210 | 155700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 184 | 20250210 | 155600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 185 | 20250210 | 155500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 186 | 20250210 | 155400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 187 | 20250210 | 155300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 188 | 20250210 | 155200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 189 | 20250210 | 155100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 190 | 20250210 | 155000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 191 | 20250210 | 154900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 192 | 20250210 | 154800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 193 | 20250210 | 154700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 194 | 20250210 | 154600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 195 | 20250210 | 154500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 196 | 20250210 | 154400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 197 | 20250210 | 154300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 198 | 20250210 | 154200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 199 | 20250210 | 154100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 200 | 20250210 | 154000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 201 | 20250210 | 153900 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 202 | 20250210 | 153800 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 203 | 20250210 | 153700 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 204 | 20250210 | 153600 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 205 | 20250210 | 153500 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 206 | 20250210 | 153400 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 207 | 20250210 | 153300 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 208 | 20250210 | 153200 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 209 | 20250210 | 153100 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 0 |
| 210 | 20250210 | 153000 | 108556929000 | 413000 | 413000 | 413000 | 413000 | 25609 |
| 211 | 20250210 | 152900 | 97980412000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 212 | 20250210 | 152800 | 97980412000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 213 | 20250210 | 152700 | 97980412000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 214 | 20250210 | 152600 | 97980412000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 215 | 20250210 | 152500 | 97980412000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 216 | 20250210 | 152400 | 97980412000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 217 | 20250210 | 152300 | 97980412000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 218 | 20250210 | 152200 | 97980412000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 219 | 20250210 | 152100 | 97980412000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 220 | 20250210 | 152000 | 97980412000 | 414000 | 414000 | 414000 | 414000 | 0 |
| 221 | 20250210 | 151900 | 97980412000 | 414000 | 414000 | 414500 | 413500 | 961 |
| 222 | 20250210 | 151800 | 97582455000 | 414500 | 414000 | 414500 | 414000 | 456 |
| 223 | 20250210 | 151700 | 97393579500 | 414500 | 413500 | 414500 | 413000 | 1354 |
| 224 | 20250210 | 151600 | 96833493500 | 413500 | 413000 | 413500 | 413000 | 679 |
| 225 | 20250210 | 151500 | 96552919000 | 413500 | 414000 | 414000 | 413000 | 659 |
| 226 | 20250210 | 151400 | 96280450500 | 414000 | 413000 | 414000 | 413000 | 1011 |
| 227 | 20250210 | 151300 | 95862450500 | 413500 | 413500 | 413500 | 413000 | 462 |
| 228 | 20250210 | 151200 | 95671489500 | 413500 | 413000 | 413500 | 412500 | 673 |
| 229 | 20250210 | 151100 | 95393454500 | 412500 | 413500 | 414000 | 412500 | 1190 |
| 230 | 20250210 | 151000 | 94901786500 | 413500 | 412500 | 414000 | 412500 | 2176 |
| 231 | 20250210 | 150900 | 94002852000 | 412500 | 412500 | 413000 | 412500 | 1058 |
| 232 | 20250210 | 150800 | 93566273500 | 412500 | 412500 | 413000 | 412500 | 1144 |
| 233 | 20250210 | 150700 | 93094205500 | 412500 | 413000 | 413000 | 412500 | 574 |
| 234 | 20250210 | 150600 | 92857268000 | 413000 | 413000 | 413000 | 412500 | 987 |
| 235 | 20250210 | 150500 | 92449854500 | 413000 | 412500 | 413000 | 412500 | 518 |
| 236 | 20250210 | 150400 | 92236016000 | 413000 | 413000 | 413000 | 412500 | 1429 |
| 237 | 20250210 | 150300 | 91646302000 | 413000 | 413000 | 413000 | 412500 | 899 |
| 238 | 20250210 | 150200 | 91275176500 | 413000 | 412000 | 413000 | 412000 | 1944 |
| 239 | 20250210 | 150100 | 90473562000 | 412000 | 412500 | 412500 | 412000 | 573 |
| 240 | 20250210 | 150000 | 90237336500 | 412000 | 412000 | 412500 | 412000 | 855 |
| 241 | 20250210 | 145900 | 89884833000 | 412500 | 413000 | 413000 | 412000 | 1486 |
| 242 | 20250210 | 145800 | 89271770000 | 413000 | 413000 | 413500 | 413000 | 858 |
| 243 | 20250210 | 145700 | 88917259500 | 413500 | 413000 | 413500 | 413000 | 592 |
| 244 | 20250210 | 145600 | 88672635500 | 413000 | 413000 | 413500 | 412000 | 3167 |
| 245 | 20250210 | 145500 | 87365548500 | 413000 | 413500 | 413500 | 412500 | 1083 |
| 246 | 20250210 | 145400 | 86918171000 | 413000 | 413000 | 413500 | 413000 | 475 |
| 247 | 20250210 | 145300 | 86721901000 | 413500 | 413500 | 413500 | 413000 | 749 |
| 248 | 20250210 | 145200 | 86412300000 | 413000 | 413500 | 413500 | 412500 | 1023 |
| 249 | 20250210 | 145100 | 85989882500 | 413000 | 413500 | 413500 | 413000 | 1120 |
| 250 | 20250210 | 145000 | 85527220500 | 413000 | 413000 | 413500 | 413000 | 398 |
| 251 | 20250210 | 144900 | 85362794000 | 413000 | 413500 | 413500 | 413000 | 410 |
| 252 | 20250210 | 144800 | 85193386500 | 413000 | 413500 | 413500 | 413000 | 502 |
| 253 | 20250210 | 144700 | 84986030000 | 413500 | 413500 | 414000 | 413000 | 1419 |
| 254 | 20250210 | 144600 | 84399295500 | 413500 | 414000 | 414500 | 413500 | 544 |
| 255 | 20250210 | 144500 | 84174090500 | 414000 | 414000 | 414500 | 414000 | 462 |
| 256 | 20250210 | 144400 | 83982737000 | 414000 | 414500 | 414500 | 414000 | 668 |
| 257 | 20250210 | 144300 | 83706137500 | 414500 | 413500 | 415000 | 413500 | 1072 |
| 258 | 20250210 | 144200 | 83262004000 | 414000 | 414000 | 414500 | 413500 | 419 |
| 259 | 20250210 | 144100 | 83088511000 | 414000 | 414500 | 414500 | 413500 | 469 |
| 260 | 20250210 | 144000 | 82894344500 | 414500 | 414000 | 414500 | 414000 | 816 |
| 261 | 20250210 | 143900 | 82556463500 | 414500 | 415000 | 415000 | 414000 | 1293 |
| 262 | 20250210 | 143800 | 82020944000 | 414500 | 414000 | 415000 | 414000 | 504 |
| 263 | 20250210 | 143700 | 81812054500 | 414000 | 414500 | 414500 | 414000 | 305 |
| 264 | 20250210 | 143600 | 81685683500 | 414500 | 414500 | 414500 | 414000 | 608 |
| 265 | 20250210 | 143500 | 81433804500 | 414000 | 414500 | 415000 | 414000 | 442 |
| 266 | 20250210 | 143400 | 81250624500 | 414500 | 416000 | 416000 | 414500 | 1003 |
| 267 | 20250210 | 143300 | 80834053500 | 416000 | 414000 | 416000 | 414000 | 1928 |
| 268 | 20250210 | 143200 | 80034166500 | 414000 | 414500 | 414500 | 414000 | 278 |
| 269 | 20250210 | 143100 | 79918988000 | 414500 | 414000 | 414500 | 414000 | 250 |
| 270 | 20250210 | 143000 | 79815445000 | 414000 | 414000 | 414500 | 414000 | 298 |
| 271 | 20250210 | 142900 | 79692003500 | 414500 | 414000 | 414500 | 414000 | 248 |
| 272 | 20250210 | 142800 | 79589259000 | 414000 | 414500 | 414500 | 413500 | 3615 |
| 273 | 20250210 | 142700 | 78092852500 | 414500 | 414000 | 414500 | 414000 | 156 |
| 274 | 20250210 | 142600 | 78028232000 | 414500 | 414000 | 414500 | 414000 | 499 |
| 275 | 20250210 | 142500 | 77821443500 | 414000 | 414500 | 414500 | 414000 | 435 |
| 276 | 20250210 | 142400 | 77641246000 | 414000 | 415000 | 415500 | 414000 | 1436 |
| 277 | 20250210 | 142300 | 77045786000 | 415000 | 415000 | 415500 | 415000 | 171 |
| 278 | 20250210 | 142200 | 76974792000 | 415500 | 415000 | 415500 | 415000 | 190 |
| 279 | 20250210 | 142100 | 76895896500 | 415500 | 415500 | 415500 | 415000 | 195 |
| 280 | 20250210 | 142000 | 76814947500 | 415000 | 414500 | 415500 | 414500 | 781 |
| 281 | 20250210 | 141900 | 76490898000 | 415000 | 415000 | 415500 | 414500 | 1141 |
| 282 | 20250210 | 141800 | 76017385500 | 415500 | 415500 | 415500 | 415000 | 233 |
| 283 | 20250210 | 141700 | 75920668000 | 415500 | 415500 | 416000 | 415000 | 430 |
| 284 | 20250210 | 141600 | 75742009000 | 415500 | 416000 | 416000 | 415500 | 222 |
| 285 | 20250210 | 141500 | 75649745000 | 416000 | 415500 | 416000 | 415500 | 411 |
| 286 | 20250210 | 141400 | 75478928000 | 416000 | 416000 | 416000 | 415500 | 135 |
| 287 | 20250210 | 141300 | 75422811500 | 416000 | 415500 | 416000 | 415500 | 71 |
| 288 | 20250210 | 141200 | 75393300500 | 415500 | 416000 | 416500 | 415500 | 329 |
| 289 | 20250210 | 141100 | 75256461500 | 416000 | 416500 | 416500 | 416000 | 151 |
| 290 | 20250210 | 141000 | 75193606500 | 416500 | 415500 | 416500 | 415500 | 531 |
| 291 | 20250210 | 140900 | 74972702000 | 415500 | 415500 | 416000 | 415000 | 602 |
| 292 | 20250210 | 140800 | 74722534500 | 415500 | 415000 | 415500 | 415000 | 239 |
| 293 | 20250210 | 140700 | 74623286000 | 415500 | 415000 | 415500 | 415000 | 287 |
| 294 | 20250210 | 140600 | 74504139500 | 415000 | 414500 | 415500 | 414500 | 594 |
| 295 | 20250210 | 140500 | 74257631500 | 414500 | 415000 | 415000 | 414500 | 557 |
| 296 | 20250210 | 140400 | 74026512500 | 415000 | 415000 | 415500 | 415000 | 122 |
| 297 | 20250210 | 140300 | 73975855500 | 415000 | 415000 | 415500 | 415000 | 134 |
| 298 | 20250210 | 140200 | 73920223000 | 415500 | 415000 | 415500 | 415000 | 245 |
| 299 | 20250210 | 140100 | 73818516500 | 415000 | 415000 | 415500 | 415000 | 190 |
| 300 | 20250210 | 140000 | 73739648000 | 415500 | 415500 | 415500 | 415000 | 49 |
| 301 | 20250210 | 135900 | 73719298000 | 415000 | 416000 | 416000 | 415000 | 169 |
| 302 | 20250210 | 135800 | 73649139000 | 416000 | 415500 | 416000 | 415000 | 334 |
| 303 | 20250210 | 135700 | 73510453000 | 416000 | 415000 | 416000 | 415000 | 461 |
| 304 | 20250210 | 135600 | 73318942000 | 415000 | 415000 | 415500 | 414500 | 1060 |
| 305 | 20250210 | 135500 | 72879190500 | 415500 | 415000 | 415500 | 414500 | 390 |
| 306 | 20250210 | 135400 | 72717325000 | 415000 | 414500 | 415000 | 414500 | 86 |
| 307 | 20250210 | 135300 | 72681648500 | 415000 | 414000 | 415000 | 414000 | 385 |
| 308 | 20250210 | 135200 | 72522076000 | 414500 | 415000 | 415000 | 414000 | 627 |
| 309 | 20250210 | 135100 | 72262223000 | 415000 | 415000 | 415000 | 414500 | 576 |
| 310 | 20250210 | 135000 | 72023398500 | 415000 | 416000 | 416000 | 414500 | 2002 |
| 311 | 20250210 | 134900 | 71192149000 | 415500 | 416500 | 416500 | 415500 | 1049 |
| 312 | 20250210 | 134800 | 70755738500 | 416500 | 416500 | 416500 | 416000 | 268 |
| 313 | 20250210 | 134700 | 70644129000 | 416500 | 417000 | 417000 | 416500 | 534 |
| 314 | 20250210 | 134600 | 70421590000 | 417000 | 416500 | 417000 | 416000 | 482 |
| 315 | 20250210 | 134500 | 70220820000 | 416500 | 416500 | 416500 | 416000 | 73 |
| 316 | 20250210 | 134400 | 70190430000 | 416000 | 416500 | 416500 | 416000 | 162 |
| 317 | 20250210 | 134300 | 70122973500 | 416500 | 416000 | 416500 | 416000 | 79 |
| 318 | 20250210 | 134200 | 70090093000 | 416500 | 416000 | 416500 | 415500 | 353 |
| 319 | 20250210 | 134100 | 69943232500 | 416000 | 416000 | 416000 | 415500 | 141 |
| 320 | 20250210 | 134000 | 69884606500 | 415500 | 416500 | 416500 | 415500 | 1069 |
| 321 | 20250210 | 133900 | 69440212000 | 416000 | 416000 | 416500 | 416000 | 178 |
| 322 | 20250210 | 133800 | 69366129000 | 416000 | 416000 | 416000 | 415500 | 273 |
| 323 | 20250210 | 133700 | 69252570000 | 416000 | 416000 | 416500 | 416000 | 378 |
| 324 | 20250210 | 133600 | 69095294500 | 416000 | 416000 | 416500 | 416000 | 358 |
| 325 | 20250210 | 133500 | 68946342000 | 416000 | 415500 | 416500 | 415500 | 1070 |
| 326 | 20250210 | 133400 | 68501328500 | 415500 | 415000 | 415500 | 415000 | 205 |
| 327 | 20250210 | 133300 | 68416170500 | 415500 | 415500 | 415500 | 415000 | 76 |
| 328 | 20250210 | 133200 | 68384608500 | 415500 | 415000 | 415500 | 415000 | 82 |
| 329 | 20250210 | 133100 | 68350540500 | 415500 | 415500 | 415500 | 415000 | 265 |
| 330 | 20250210 | 133000 | 68240434500 | 415500 | 415500 | 415500 | 415000 | 69 |
| 331 | 20250210 | 132900 | 68211784500 | 415500 | 415000 | 415500 | 415000 | 67 |
| 332 | 20250210 | 132800 | 68183954000 | 415000 | 416000 | 416000 | 414500 | 202 |
| 333 | 20250210 | 132700 | 68100175500 | 416000 | 415000 | 416000 | 414500 | 456 |
| 334 | 20250210 | 132600 | 67910961500 | 415000 | 415500 | 415500 | 415000 | 327 |
| 335 | 20250210 | 132500 | 67775190500 | 415500 | 416000 | 416000 | 415500 | 271 |
| 336 | 20250210 | 132400 | 67662568000 | 416000 | 415500 | 416000 | 414500 | 1398 |
| 337 | 20250210 | 132300 | 67082573500 | 415500 | 416000 | 416000 | 415500 | 136 |
| 338 | 20250210 | 132200 | 67026034500 | 416000 | 416000 | 416000 | 415500 | 467 |
| 339 | 20250210 | 132100 | 66831925000 | 416000 | 415500 | 416000 | 415500 | 168 |
| 340 | 20250210 | 132000 | 66762093000 | 416000 | 416000 | 416000 | 415500 | 71 |
| 341 | 20250210 | 131900 | 66732570000 | 416000 | 415000 | 416000 | 415000 | 169 |
| 342 | 20250210 | 131800 | 66662351500 | 415000 | 417500 | 417500 | 414500 | 794 |
| 343 | 20250210 | 131700 | 66332591000 | 417500 | 416500 | 417500 | 415500 | 536 |
| 344 | 20250210 | 131600 | 66109511000 | 416500 | 417500 | 417500 | 415000 | 1120 |
| 345 | 20250210 | 131500 | 65644122500 | 417500 | 417500 | 417500 | 417000 | 55 |
| 346 | 20250210 | 131400 | 65621169000 | 417500 | 418000 | 418000 | 415500 | 1001 |
| 347 | 20250210 | 131300 | 65204147000 | 418000 | 417500 | 418500 | 417500 | 185 |
| 348 | 20250210 | 131200 | 65126854000 | 417000 | 419000 | 419000 | 417000 | 738 |
| 349 | 20250210 | 131100 | 64818379500 | 419000 | 419000 | 419000 | 418500 | 107 |
| 350 | 20250210 | 131000 | 64773557500 | 419000 | 419000 | 419500 | 418500 | 214 |
| 351 | 20250210 | 130900 | 64683904000 | 419000 | 418000 | 419000 | 418000 | 791 |
| 352 | 20250210 | 130800 | 64352839000 | 418000 | 419000 | 419500 | 418000 | 859 |
| 353 | 20250210 | 130700 | 63993150000 | 419000 | 419000 | 419500 | 419000 | 369 |
| 354 | 20250210 | 130600 | 63838522500 | 419000 | 419500 | 419500 | 419000 | 175 |
| 355 | 20250210 | 130500 | 63765135500 | 419500 | 419500 | 419500 | 419000 | 135 |
| 356 | 20250210 | 130400 | 63708554500 | 419500 | 419500 | 419500 | 419000 | 77 |
| 357 | 20250210 | 130300 | 63676260000 | 419500 | 419000 | 419500 | 418500 | 362 |
| 358 | 20250210 | 130200 | 63524566500 | 419000 | 419000 | 419500 | 418500 | 248 |
| 359 | 20250210 | 130100 | 63420647500 | 419000 | 419000 | 419500 | 418500 | 297 |
| 360 | 20250210 | 130000 | 63296230500 | 419000 | 419000 | 419000 | 418500 | 217 |
| 361 | 20250210 | 125900 | 63205378000 | 419000 | 419000 | 419000 | 418500 | 165 |
| 362 | 20250210 | 125800 | 63136276000 | 418500 | 419000 | 419000 | 418500 | 187 |
| 363 | 20250210 | 125700 | 63058000500 | 418500 | 419000 | 419000 | 418500 | 61 |
| 364 | 20250210 | 125600 | 63032455500 | 419000 | 419500 | 419500 | 418500 | 381 |
| 365 | 20250210 | 125500 | 62872813000 | 419500 | 419500 | 419500 | 419000 | 181 |
| 366 | 20250210 | 125400 | 62796949500 | 419500 | 419000 | 419500 | 418500 | 747 |
| 367 | 20250210 | 125300 | 62483818500 | 419000 | 418500 | 419000 | 418000 | 400 |
| 368 | 20250210 | 125200 | 62316326000 | 418500 | 416000 | 418500 | 416000 | 684 |
| 369 | 20250210 | 125100 | 62030968500 | 416000 | 416000 | 416500 | 415500 | 230 |
| 370 | 20250210 | 125000 | 61935288000 | 416000 | 415500 | 416000 | 415500 | 68 |
| 371 | 20250210 | 124900 | 61907016500 | 416000 | 416500 | 416500 | 416000 | 494 |
| 372 | 20250210 | 124800 | 61701491000 | 416500 | 416500 | 416500 | 416000 | 295 |
| 373 | 20250210 | 124700 | 61578638000 | 416000 | 416000 | 416500 | 416000 | 210 |
| 374 | 20250210 | 124600 | 61491257500 | 415500 | 415500 | 416000 | 415500 | 159 |
| 375 | 20250210 | 124500 | 61425134000 | 416000 | 416000 | 416000 | 415500 | 485 |
| 376 | 20250210 | 124400 | 61223419000 | 416500 | 416500 | 416500 | 416000 | 214 |
| 377 | 20250210 | 124300 | 61134293500 | 416000 | 416500 | 416500 | 415500 | 97 |
| 378 | 20250210 | 124200 | 61093918000 | 416000 | 416000 | 416000 | 415500 | 233 |
| 379 | 20250210 | 124100 | 60996996000 | 416000 | 415000 | 416000 | 415000 | 392 |
| 380 | 20250210 | 124000 | 60834073500 | 415500 | 415000 | 415500 | 415000 | 179 |
| 381 | 20250210 | 123900 | 60759703000 | 415500 | 415000 | 415500 | 415000 | 278 |
| 382 | 20250210 | 123800 | 60644242500 | 415000 | 416000 | 416000 | 415000 | 805 |
| 383 | 20250210 | 123700 | 60309905000 | 415500 | 416500 | 416500 | 415500 | 845 |
| 384 | 20250210 | 123600 | 59958418500 | 416000 | 417500 | 417500 | 416000 | 642 |
| 385 | 20250210 | 123500 | 59690920500 | 417500 | 417000 | 417500 | 417000 | 74 |
| 386 | 20250210 | 123400 | 59660045500 | 417000 | 417000 | 417500 | 417000 | 189 |
| 387 | 20250210 | 123300 | 59581205000 | 417000 | 417000 | 417500 | 417000 | 102 |
| 388 | 20250210 | 123200 | 59538660000 | 417500 | 417500 | 417500 | 417000 | 62 |
| 389 | 20250210 | 123100 | 59512793500 | 417000 | 417000 | 417500 | 416500 | 220 |
| 390 | 20250210 | 123000 | 59421048000 | 417000 | 416500 | 417000 | 416500 | 134 |
| 391 | 20250210 | 122900 | 59365183500 | 416500 | 416500 | 417000 | 416500 | 51 |
| 392 | 20250210 | 122800 | 59343931000 | 416500 | 416500 | 417000 | 416000 | 52 |
| 393 | 20250210 | 122700 | 59322273500 | 416000 | 416500 | 416500 | 416000 | 104 |
| 394 | 20250210 | 122600 | 59278964000 | 416000 | 417000 | 417000 | 416000 | 875 |
| 395 | 20250210 | 122500 | 58914502500 | 417000 | 417500 | 418000 | 416500 | 527 |
| 396 | 20250210 | 122400 | 58694713000 | 417500 | 417500 | 418000 | 417500 | 112 |
| 397 | 20250210 | 122300 | 58647943000 | 417500 | 417500 | 418000 | 417500 | 71 |
| 398 | 20250210 | 122200 | 58618287000 | 417500 | 417500 | 418000 | 417500 | 129 |
| 399 | 20250210 | 122100 | 58564417000 | 417500 | 417500 | 418000 | 417000 | 1105 |
| 400 | 20250210 | 122000 | 58103449500 | 417500 | 417500 | 418000 | 417000 | 741 |
| 401 | 20250210 | 121900 | 57794098000 | 417500 | 418000 | 418000 | 417500 | 406 |
| 402 | 20250210 | 121800 | 57624416500 | 418000 | 418500 | 418500 | 418000 | 67 |
| 403 | 20250210 | 121700 | 57596406500 | 418000 | 419000 | 419000 | 418000 | 211 |
| 404 | 20250210 | 121600 | 57508111000 | 418500 | 419500 | 419500 | 418500 | 134 |
| 405 | 20250210 | 121500 | 57451945500 | 419500 | 419500 | 419500 | 419000 | 73 |
| 406 | 20250210 | 121400 | 57421327000 | 419500 | 418500 | 420000 | 418500 | 249 |
| 407 | 20250210 | 121300 | 57316870500 | 418500 | 419500 | 420000 | 418500 | 373 |
| 408 | 20250210 | 121200 | 57160530500 | 419000 | 419000 | 420000 | 419000 | 935 |
| 409 | 20250210 | 121100 | 56768331000 | 419000 | 418000 | 419000 | 417500 | 684 |
| 410 | 20250210 | 121000 | 56482261500 | 418000 | 418000 | 418000 | 417500 | 170 |
| 411 | 20250210 | 120900 | 56411215000 | 417500 | 417500 | 418000 | 417500 | 63 |
| 412 | 20250210 | 120800 | 56384899500 | 418000 | 418000 | 418000 | 417500 | 82 |
| 413 | 20250210 | 120700 | 56350627500 | 418000 | 417500 | 418000 | 417500 | 115 |
| 414 | 20250210 | 120600 | 56302573000 | 417500 | 418000 | 418000 | 417500 | 100 |
| 415 | 20250210 | 120500 | 56260790500 | 418000 | 418000 | 418000 | 417500 | 61 |
| 416 | 20250210 | 120400 | 56235295500 | 418000 | 418000 | 418000 | 417500 | 141 |
| 417 | 20250210 | 120300 | 56176376500 | 418000 | 417500 | 418000 | 417500 | 69 |
| 418 | 20250210 | 120200 | 56147560000 | 418000 | 417500 | 418000 | 417500 | 144 |
| 419 | 20250210 | 120100 | 56087392500 | 417500 | 418000 | 418000 | 417500 | 67 |
| 420 | 20250210 | 120000 | 56059405500 | 418000 | 418000 | 418000 | 417500 | 98 |
| 421 | 20250210 | 115900 | 56018452500 | 418000 | 418000 | 418000 | 417500 | 94 |
| 422 | 20250210 | 115800 | 55979182000 | 418000 | 418500 | 419000 | 417500 | 395 |
| 423 | 20250210 | 115700 | 55814023500 | 419000 | 418500 | 419000 | 418500 | 91 |
| 424 | 20250210 | 115600 | 55775917500 | 419000 | 418500 | 419000 | 418000 | 442 |
| 425 | 20250210 | 115500 | 55590930000 | 419000 | 419000 | 419000 | 418500 | 57 |
| 426 | 20250210 | 115400 | 55567063000 | 419000 | 418500 | 419000 | 418500 | 89 |
| 427 | 20250210 | 115300 | 55529782000 | 418500 | 419500 | 419500 | 418500 | 321 |
| 428 | 20250210 | 115200 | 55395276500 | 419500 | 419000 | 419500 | 419000 | 54 |
| 429 | 20250210 | 115100 | 55372636500 | 419000 | 420000 | 420000 | 419000 | 535 |
| 430 | 20250210 | 115000 | 55148228500 | 420000 | 419500 | 420000 | 419500 | 102 |
| 431 | 20250210 | 114900 | 55105412500 | 419500 | 420000 | 420000 | 419500 | 219 |
| 432 | 20250210 | 114800 | 55013471000 | 420000 | 420000 | 420000 | 419500 | 78 |
| 433 | 20250210 | 114700 | 54980717000 | 420000 | 419500 | 420000 | 419000 | 366 |
| 434 | 20250210 | 114600 | 54827198000 | 419000 | 419500 | 420000 | 419000 | 66 |
| 435 | 20250210 | 114500 | 54799514500 | 420000 | 419500 | 420000 | 419000 | 277 |
| 436 | 20250210 | 114400 | 54683329000 | 419500 | 419000 | 419500 | 418500 | 349 |
| 437 | 20250210 | 114300 | 54537112000 | 419000 | 419000 | 419000 | 418000 | 272 |
| 438 | 20250210 | 114200 | 54423295500 | 419000 | 419500 | 419500 | 418500 | 238 |
| 439 | 20250210 | 114100 | 54323580000 | 419000 | 419500 | 419500 | 419000 | 83 |
| 440 | 20250210 | 114000 | 54288775500 | 419500 | 419500 | 419500 | 419000 | 79 |
| 441 | 20250210 | 113900 | 54255635500 | 419500 | 419500 | 420000 | 419000 | 337 |
| 442 | 20250210 | 113800 | 54114333000 | 420000 | 419500 | 420000 | 419500 | 82 |
| 443 | 20250210 | 113700 | 54079929000 | 419500 | 419500 | 420500 | 419500 | 711 |
| 444 | 20250210 | 113600 | 53781431500 | 420000 | 420000 | 420000 | 419500 | 319 |
| 445 | 20250210 | 113500 | 53647539000 | 419500 | 419000 | 420000 | 419000 | 2593 |
| 446 | 20250210 | 113400 | 52559377000 | 419000 | 417500 | 419500 | 417000 | 2773 |
| 447 | 20250210 | 113300 | 51399109500 | 417500 | 417500 | 418000 | 417000 | 579 |
| 448 | 20250210 | 113200 | 51157373500 | 418000 | 417500 | 418000 | 417500 | 119 |
| 449 | 20250210 | 113100 | 51107667500 | 417500 | 418000 | 418000 | 417500 | 170 |
| 450 | 20250210 | 113000 | 51036649500 | 417500 | 418000 | 418000 | 417500 | 78 |
| 451 | 20250210 | 112900 | 51004062500 | 418000 | 417500 | 418000 | 417000 | 92 |
| 452 | 20250210 | 112800 | 50965646000 | 417000 | 418000 | 418000 | 417000 | 181 |
| 453 | 20250210 | 112700 | 50890058500 | 417500 | 417500 | 418000 | 417500 | 135 |
| 454 | 20250210 | 112600 | 50833687000 | 417000 | 417500 | 418000 | 417000 | 300 |
| 455 | 20250210 | 112500 | 50708417000 | 418000 | 417000 | 418000 | 417000 | 348 |
| 456 | 20250210 | 112400 | 50563121500 | 417000 | 416500 | 417500 | 416500 | 385 |
| 457 | 20250210 | 112300 | 50402618000 | 416500 | 416000 | 416500 | 416000 | 57 |
| 458 | 20250210 | 112200 | 50378890000 | 416500 | 416000 | 416500 | 416000 | 63 |
| 459 | 20250210 | 112100 | 50352672000 | 416000 | 416500 | 416500 | 416000 | 81 |
| 460 | 20250210 | 112000 | 50318952000 | 416500 | 416500 | 417000 | 416000 | 147 |
| 461 | 20250210 | 111900 | 50257785000 | 416500 | 417000 | 417500 | 416500 | 250 |
| 462 | 20250210 | 111800 | 50153568500 | 417000 | 417000 | 417500 | 417000 | 423 |
| 463 | 20250210 | 111700 | 49977159500 | 417000 | 416500 | 417000 | 416000 | 138 |
| 464 | 20250210 | 111600 | 49919679000 | 416000 | 417500 | 417500 | 416000 | 226 |
| 465 | 20250210 | 111500 | 49825482000 | 417500 | 417500 | 417500 | 417000 | 167 |
| 466 | 20250210 | 111400 | 49755793500 | 417500 | 418000 | 418000 | 417500 | 221 |
| 467 | 20250210 | 111300 | 49663438000 | 418000 | 418000 | 418500 | 417500 | 661 |
| 468 | 20250210 | 111200 | 49387160000 | 418500 | 418000 | 418500 | 418000 | 187 |
| 469 | 20250210 | 111100 | 49308914500 | 418500 | 418500 | 419000 | 418000 | 295 |
| 470 | 20250210 | 111000 | 49185439000 | 419000 | 419000 | 419000 | 418500 | 346 |
| 471 | 20250210 | 110900 | 49040597500 | 418500 | 419000 | 419000 | 418500 | 198 |
| 472 | 20250210 | 110800 | 48957701000 | 418500 | 419000 | 419000 | 418500 | 82 |
| 473 | 20250210 | 110700 | 48923370000 | 419000 | 418000 | 419000 | 418000 | 1244 |
| 474 | 20250210 | 110600 | 48402490000 | 418500 | 419000 | 419500 | 418500 | 893 |
| 475 | 20250210 | 110500 | 48028388000 | 419000 | 418500 | 419000 | 418000 | 333 |
| 476 | 20250210 | 110400 | 47888987500 | 418500 | 418000 | 418500 | 417000 | 1260 |
| 477 | 20250210 | 110300 | 47362122000 | 418000 | 416500 | 418000 | 416000 | 3070 |
| 478 | 20250210 | 110200 | 46082050500 | 416500 | 416000 | 416500 | 415500 | 361 |
| 479 | 20250210 | 110100 | 45931889000 | 415500 | 414500 | 416500 | 414500 | 640 |
| 480 | 20250210 | 110000 | 45665932500 | 414500 | 415500 | 415500 | 414500 | 512 |
| 481 | 20250210 | 105900 | 45453439000 | 415500 | 415500 | 415500 | 415000 | 308 |
| 482 | 20250210 | 105800 | 45325523500 | 415500 | 415000 | 415500 | 415000 | 220 |
| 483 | 20250210 | 105700 | 45234216500 | 415000 | 415000 | 415500 | 414500 | 682 |
| 484 | 20250210 | 105600 | 44951210500 | 415000 | 415500 | 415500 | 415000 | 238 |
| 485 | 20250210 | 105500 | 44852418500 | 415000 | 415000 | 415500 | 415000 | 241 |
| 486 | 20250210 | 105400 | 44752385000 | 415000 | 415500 | 415500 | 415000 | 551 |
| 487 | 20250210 | 105300 | 44523701000 | 415000 | 415500 | 415500 | 415000 | 235 |
| 488 | 20250210 | 105200 | 44426159500 | 415500 | 415500 | 415500 | 415000 | 315 |
| 489 | 20250210 | 105100 | 44295409000 | 415500 | 415500 | 415500 | 415000 | 161 |
| 490 | 20250210 | 105000 | 44228579000 | 415500 | 415500 | 416000 | 415000 | 456 |
| 491 | 20250210 | 104900 | 44039083500 | 416000 | 415500 | 416000 | 415500 | 358 |
| 492 | 20250210 | 104800 | 43890189500 | 415500 | 416000 | 416500 | 415500 | 781 |
| 493 | 20250210 | 104700 | 43565317000 | 416000 | 416000 | 416500 | 415500 | 538 |
| 494 | 20250210 | 104600 | 43341468500 | 415500 | 415500 | 416000 | 415500 | 568 |
| 495 | 20250210 | 104500 | 43105223500 | 416000 | 414500 | 416000 | 414500 | 685 |
| 496 | 20250210 | 104400 | 42820638000 | 414500 | 413500 | 415000 | 413000 | 248 |
| 497 | 20250210 | 104300 | 42717951500 | 413000 | 414000 | 414000 | 413000 | 81 |
| 498 | 20250210 | 104200 | 42684457000 | 413000 | 413000 | 414000 | 413000 | 893 |
| 499 | 20250210 | 104100 | 42315099500 | 413500 | 413000 | 413500 | 413000 | 312 |
| 500 | 20250210 | 104000 | 42186184000 | 413500 | 413000 | 413500 | 413000 | 274 |
| 501 | 20250210 | 103900 | 42073001500 | 413500 | 413500 | 413500 | 413000 | 136 |
| 502 | 20250210 | 103800 | 42016776500 | 413500 | 413000 | 413500 | 413000 | 744 |
| 503 | 20250210 | 103700 | 41709483000 | 413000 | 413500 | 413500 | 413000 | 117 |
| 504 | 20250210 | 103600 | 41661147500 | 413000 | 413500 | 413500 | 413000 | 224 |
| 505 | 20250210 | 103500 | 41568603500 | 413500 | 413500 | 414000 | 413000 | 875 |
| 506 | 20250210 | 103400 | 41206801500 | 414000 | 413500 | 414000 | 413500 | 155 |
| 507 | 20250210 | 103300 | 41142666000 | 413500 | 413500 | 414000 | 413500 | 88 |
| 508 | 20250210 | 103200 | 41106267000 | 413500 | 413500 | 414000 | 413500 | 116 |
| 509 | 20250210 | 103100 | 41058285500 | 413500 | 414000 | 414000 | 413500 | 127 |
| 510 | 20250210 | 103000 | 41005732500 | 414000 | 413500 | 414000 | 413000 | 752 |
| 511 | 20250210 | 102900 | 40694781500 | 413000 | 413500 | 413500 | 413000 | 185 |
| 512 | 20250210 | 102800 | 40618332500 | 413000 | 413000 | 413500 | 413000 | 181 |
| 513 | 20250210 | 102700 | 40543542000 | 413000 | 413000 | 413500 | 413000 | 442 |
| 514 | 20250210 | 102600 | 40360832500 | 413000 | 413500 | 413500 | 413000 | 106 |
| 515 | 20250210 | 102500 | 40317020500 | 413000 | 412500 | 413500 | 412500 | 622 |
| 516 | 20250210 | 102400 | 40060111000 | 412500 | 412500 | 413000 | 412500 | 449 |
| 517 | 20250210 | 102300 | 39874880000 | 412500 | 413500 | 413500 | 412000 | 2469 |
| 518 | 20250210 | 102200 | 38856282000 | 413500 | 413500 | 413500 | 413000 | 235 |
| 519 | 20250210 | 102100 | 38759191000 | 413500 | 413000 | 413500 | 412500 | 265 |
| 520 | 20250210 | 102000 | 38649753500 | 413000 | 412500 | 413500 | 412500 | 242 |
| 521 | 20250210 | 101900 | 38549840500 | 412500 | 413500 | 413500 | 412500 | 2651 |
| 522 | 20250210 | 101800 | 37455209500 | 413500 | 413500 | 414000 | 413500 | 407 |
| 523 | 20250210 | 101700 | 37286907000 | 413500 | 414000 | 414500 | 413500 | 182 |
| 524 | 20250210 | 101600 | 37211554000 | 414000 | 414000 | 414500 | 414000 | 148 |
| 525 | 20250210 | 101500 | 37150256000 | 414000 | 413500 | 414500 | 413500 | 122 |
| 526 | 20250210 | 101400 | 37099756500 | 413500 | 413500 | 414000 | 413500 | 199 |
| 527 | 20250210 | 101300 | 37017405000 | 413500 | 415000 | 415000 | 413500 | 741 |
| 528 | 20250210 | 101200 | 36710381000 | 415000 | 414500 | 415000 | 414500 | 173 |
| 529 | 20250210 | 101100 | 36638623500 | 414500 | 415000 | 415500 | 414500 | 191 |
| 530 | 20250210 | 101000 | 36559363000 | 415000 | 415500 | 415500 | 415000 | 130 |
| 531 | 20250210 | 100900 | 36505369500 | 415500 | 414500 | 415500 | 414500 | 207 |
| 532 | 20250210 | 100800 | 36419449000 | 414500 | 415000 | 415000 | 414500 | 124 |
| 533 | 20250210 | 100700 | 36368025500 | 415000 | 416000 | 416500 | 414500 | 1400 |
| 534 | 20250210 | 100600 | 35786754500 | 415500 | 416000 | 416500 | 415500 | 295 |
| 535 | 20250210 | 100500 | 35664037000 | 416000 | 416500 | 416500 | 415500 | 575 |
| 536 | 20250210 | 100400 | 35424784000 | 416500 | 416500 | 416500 | 415500 | 209 |
| 537 | 20250210 | 100300 | 35337800000 | 416500 | 415500 | 416500 | 415000 | 873 |
| 538 | 20250210 | 100200 | 34974707000 | 415500 | 416000 | 416000 | 415000 | 512 |
| 539 | 20250210 | 100100 | 34761988500 | 416000 | 415500 | 416000 | 415000 | 128 |
| 540 | 20250210 | 100000 | 34708810000 | 415500 | 415500 | 416000 | 415000 | 321 |
| 541 | 20250210 | 095900 | 34575436500 | 415500 | 416000 | 416000 | 415000 | 210 |
| 542 | 20250210 | 095800 | 34488145000 | 416000 | 415000 | 416000 | 415000 | 426 |
| 543 | 20250210 | 095700 | 34311267500 | 415000 | 415000 | 416000 | 415000 | 210 |
| 544 | 20250210 | 095600 | 34224010000 | 415500 | 415500 | 416000 | 414500 | 233 |
| 545 | 20250210 | 095500 | 34127220000 | 415500 | 414500 | 415500 | 414500 | 226 |
| 546 | 20250210 | 095400 | 34033444000 | 414500 | 416500 | 417000 | 414500 | 249 |
| 547 | 20250210 | 095300 | 33929924500 | 416500 | 417000 | 418000 | 416000 | 1831 |
| 548 | 20250210 | 095200 | 33165833000 | 417000 | 414000 | 417000 | 414000 | 530 |
| 549 | 20250210 | 095100 | 32945656500 | 414000 | 413500 | 414500 | 413000 | 451 |
| 550 | 20250210 | 095000 | 32759053500 | 413000 | 412000 | 413500 | 412000 | 648 |
| 551 | 20250210 | 094900 | 32491645000 | 412500 | 413000 | 413500 | 412000 | 379 |
| 552 | 20250210 | 094800 | 32335295500 | 412500 | 412500 | 413000 | 412000 | 429 |
| 553 | 20250210 | 094700 | 32158200500 | 412500 | 412500 | 413000 | 412000 | 1468 |
| 554 | 20250210 | 094600 | 31552828500 | 412500 | 413000 | 413000 | 412500 | 196 |
| 555 | 20250210 | 094500 | 31471952500 | 413000 | 412500 | 413000 | 412500 | 192 |
| 556 | 20250210 | 094400 | 31392719500 | 413000 | 412500 | 413000 | 412500 | 338 |
| 557 | 20250210 | 094300 | 31253246000 | 412500 | 412500 | 413000 | 412000 | 934 |
| 558 | 20250210 | 094200 | 30868256000 | 412000 | 413000 | 413500 | 412000 | 2186 |
| 559 | 20250210 | 094100 | 29966576000 | 412500 | 413500 | 413500 | 412000 | 2182 |
| 560 | 20250210 | 094000 | 29066163000 | 413000 | 415000 | 415000 | 413000 | 910 |
| 561 | 20250210 | 093900 | 28689294000 | 415000 | 417000 | 417500 | 415000 | 931 |
| 562 | 20250210 | 093800 | 28302009000 | 417000 | 418000 | 418000 | 416500 | 1187 |
| 563 | 20250210 | 093700 | 27806808500 | 418000 | 418500 | 418500 | 417500 | 1475 |
| 564 | 20250210 | 093600 | 27190292500 | 418500 | 417500 | 418500 | 417000 | 1520 |
| 565 | 20250210 | 093500 | 26554968500 | 417500 | 414500 | 418000 | 414500 | 2794 |
| 566 | 20250210 | 093400 | 25393805500 | 414000 | 412500 | 414500 | 412000 | 961 |
| 567 | 20250210 | 093300 | 24996841500 | 412000 | 412000 | 412500 | 412000 | 355 |
| 568 | 20250210 | 093200 | 24850525500 | 412500 | 412500 | 413000 | 412000 | 1726 |
| 569 | 20250210 | 093100 | 24138436500 | 412500 | 413000 | 413500 | 412500 | 823 |
| 570 | 20250210 | 093000 | 23798466500 | 413000 | 413500 | 413500 | 413000 | 686 |
| 571 | 20250210 | 092900 | 23515119000 | 413000 | 414000 | 414000 | 413000 | 1415 |
| 572 | 20250210 | 092800 | 22929585500 | 414500 | 414500 | 414500 | 414000 | 405 |
| 573 | 20250210 | 092700 | 22761840500 | 414500 | 414000 | 414500 | 414000 | 343 |
| 574 | 20250210 | 092600 | 22619734000 | 414000 | 412500 | 414500 | 412500 | 1246 |
| 575 | 20250210 | 092500 | 22104813000 | 412500 | 413000 | 413500 | 412500 | 2001 |
| 576 | 20250210 | 092400 | 21278754500 | 413500 | 414500 | 414500 | 413000 | 3753 |
| 577 | 20250210 | 092300 | 19725301000 | 414500 | 414000 | 414500 | 414000 | 178 |
| 578 | 20250210 | 092200 | 19651567000 | 415500 | 414500 | 416000 | 414500 | 1004 |
| 579 | 20250210 | 092100 | 19234942000 | 414000 | 414500 | 415000 | 414000 | 727 |
| 580 | 20250210 | 092000 | 18933697000 | 414500 | 417000 | 417500 | 414000 | 1893 |
| 581 | 20250210 | 091900 | 18147124500 | 416500 | 415500 | 416500 | 415500 | 349 |
| 582 | 20250210 | 091800 | 18001947500 | 415500 | 415000 | 416000 | 414500 | 154 |
| 583 | 20250210 | 091700 | 17937946500 | 415000 | 416500 | 416500 | 414500 | 837 |
| 584 | 20250210 | 091600 | 17590656500 | 415500 | 414500 | 416000 | 414000 | 1757 |
| 585 | 20250210 | 091500 | 16862172000 | 414500 | 415000 | 415000 | 414000 | 483 |
| 586 | 20250210 | 091400 | 16662094500 | 415000 | 416000 | 416500 | 414000 | 2166 |
| 587 | 20250210 | 091300 | 15763232500 | 416000 | 415500 | 416000 | 415000 | 464 |
| 588 | 20250210 | 091200 | 15570478500 | 415000 | 416500 | 418000 | 414500 | 957 |
| 589 | 20250210 | 091100 | 15172930500 | 415000 | 415000 | 416000 | 414500 | 765 |
| 590 | 20250210 | 091000 | 14855183500 | 415000 | 415500 | 415500 | 415000 | 687 |
| 591 | 20250210 | 090900 | 14569954500 | 415500 | 415000 | 416000 | 415000 | 460 |
| 592 | 20250210 | 090800 | 14378862000 | 414500 | 415000 | 415500 | 414500 | 593 |
| 593 | 20250210 | 090700 | 14132737500 | 415000 | 414500 | 415500 | 414500 | 461 |
| 594 | 20250210 | 090600 | 13941470000 | 414500 | 415000 | 416000 | 413500 | 1010 |
| 595 | 20250210 | 090500 | 13522677500 | 414500 | 412000 | 414500 | 411000 | 1916 |
| 596 | 20250210 | 090400 | 12733373000 | 411500 | 413500 | 414000 | 411500 | 5192 |
| 597 | 20250210 | 090300 | 10592898500 | 413500 | 414500 | 418000 | 412500 | 2825 |
| 598 | 20250210 | 090200 | 9424188500 | 413000 | 416500 | 417000 | 413000 | 3490 |
| 599 | 20250210 | 090100 | 7976867500 | 417000 | 419500 | 420500 | 415000 | 6888 |
| 600 | 20250210 | 090000 | 5095795500 | 420000 | 423500 | 425500 | 419500 | 11445 |