36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 185800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 43397 |
| 3 | 20250211 | 185700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 4 | 20250211 | 185600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 5 | 20250211 | 185500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 6 | 20250211 | 185400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 7 | 20250211 | 185300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 8 | 20250211 | 185200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 9 | 20250211 | 185100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 10 | 20250211 | 185000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 11 | 20250211 | 184900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 12 | 20250211 | 184800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 13 | 20250211 | 184700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 14 | 20250211 | 184600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 15 | 20250211 | 184500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 16 | 20250211 | 184400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 17 | 20250211 | 184300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 18 | 20250211 | 184200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 19 | 20250211 | 184100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 20 | 20250211 | 184000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 21 | 20250211 | 183900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 22 | 20250211 | 183800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 23 | 20250211 | 183700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 24 | 20250211 | 183600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 25 | 20250211 | 183500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 26 | 20250211 | 183400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 27 | 20250211 | 183300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 28 | 20250211 | 183200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 29 | 20250211 | 183100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 30 | 20250211 | 183000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 31 | 20250211 | 182900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 32 | 20250211 | 182800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 43397 |
| 33 | 20250211 | 182700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 34 | 20250211 | 182600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 35 | 20250211 | 182500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 36 | 20250211 | 182400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 37 | 20250211 | 182300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 38 | 20250211 | 182200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 39 | 20250211 | 182100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 40 | 20250211 | 182000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 41 | 20250211 | 181900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 42 | 20250211 | 181800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 43 | 20250211 | 181700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 44 | 20250211 | 181600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 45 | 20250211 | 181500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 46 | 20250211 | 181400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 47 | 20250211 | 181300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 48 | 20250211 | 181200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 49 | 20250211 | 181100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 50 | 20250211 | 181000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 51 | 20250211 | 180900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 52 | 20250211 | 180800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 53 | 20250211 | 180700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 54 | 20250211 | 180600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 55 | 20250211 | 180500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 56 | 20250211 | 180400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 57 | 20250211 | 180300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 58 | 20250211 | 180200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 59 | 20250211 | 180100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 60 | 20250211 | 180000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 61 | 20250211 | 175900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 62 | 20250211 | 175800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 43397 |
| 63 | 20250211 | 175700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 64 | 20250211 | 175600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 65 | 20250211 | 175500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 66 | 20250211 | 175400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 67 | 20250211 | 175300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 68 | 20250211 | 175200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 69 | 20250211 | 175100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 70 | 20250211 | 175000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 71 | 20250211 | 174900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 72 | 20250211 | 174800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 73 | 20250211 | 174700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 74 | 20250211 | 174600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 75 | 20250211 | 174500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 76 | 20250211 | 174400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 77 | 20250211 | 174300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 78 | 20250211 | 174200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 79 | 20250211 | 174100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 80 | 20250211 | 174000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 81 | 20250211 | 173900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 82 | 20250211 | 173800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 83 | 20250211 | 173700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 84 | 20250211 | 173600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 85 | 20250211 | 173500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 86 | 20250211 | 173400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 87 | 20250211 | 173300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 88 | 20250211 | 173200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 89 | 20250211 | 173100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 90 | 20250211 | 173000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 91 | 20250211 | 172900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 92 | 20250211 | 172800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 43397 |
| 93 | 20250211 | 172700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 94 | 20250211 | 172600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 95 | 20250211 | 172500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 96 | 20250211 | 172400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 97 | 20250211 | 172300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 98 | 20250211 | 172200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 99 | 20250211 | 172100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 100 | 20250211 | 172000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 101 | 20250211 | 171900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 102 | 20250211 | 171800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 103 | 20250211 | 171700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 104 | 20250211 | 171600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 105 | 20250211 | 171500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 106 | 20250211 | 171400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 107 | 20250211 | 171300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 108 | 20250211 | 171200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 109 | 20250211 | 171100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 110 | 20250211 | 171000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 111 | 20250211 | 170900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 112 | 20250211 | 170800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 113 | 20250211 | 170700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 114 | 20250211 | 170600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 115 | 20250211 | 170500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 116 | 20250211 | 170400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 117 | 20250211 | 170300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 118 | 20250211 | 170200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 119 | 20250211 | 170100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 120 | 20250211 | 170000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 121 | 20250211 | 165900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 122 | 20250211 | 165800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 43397 |
| 123 | 20250211 | 165700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 124 | 20250211 | 165600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 125 | 20250211 | 165500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 126 | 20250211 | 165400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 127 | 20250211 | 165300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 128 | 20250211 | 165200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 129 | 20250211 | 165100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 130 | 20250211 | 165000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 131 | 20250211 | 164900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 132 | 20250211 | 164800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 133 | 20250211 | 164700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 134 | 20250211 | 164600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 135 | 20250211 | 164500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 136 | 20250211 | 164400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 137 | 20250211 | 164300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 138 | 20250211 | 164200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 139 | 20250211 | 164100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 140 | 20250211 | 164000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 141 | 20250211 | 163900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 142 | 20250211 | 163800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 143 | 20250211 | 163700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 144 | 20250211 | 163600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 145 | 20250211 | 163500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 146 | 20250211 | 163400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 147 | 20250211 | 163300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 148 | 20250211 | 163200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 149 | 20250211 | 163100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 150 | 20250211 | 163000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 151 | 20250211 | 162900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 152 | 20250211 | 162800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 43397 |
| 153 | 20250211 | 162700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 154 | 20250211 | 162600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 155 | 20250211 | 162500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 156 | 20250211 | 162400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 157 | 20250211 | 162300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 158 | 20250211 | 162200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 159 | 20250211 | 162100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 160 | 20250211 | 162000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 161 | 20250211 | 161900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 162 | 20250211 | 161800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 163 | 20250211 | 161700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 164 | 20250211 | 161600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 165 | 20250211 | 161500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 166 | 20250211 | 161400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 167 | 20250211 | 161300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 168 | 20250211 | 161200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 169 | 20250211 | 161100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 170 | 20250211 | 161000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 171 | 20250211 | 160900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 172 | 20250211 | 160800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 173 | 20250211 | 160700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 174 | 20250211 | 160600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 175 | 20250211 | 160500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 176 | 20250211 | 160400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 177 | 20250211 | 160300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 178 | 20250211 | 160200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 179 | 20250211 | 160100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 180 | 20250211 | 160000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 181 | 20250211 | 155900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 182 | 20250211 | 155800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 43397 |
| 183 | 20250211 | 155700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 184 | 20250211 | 155600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 185 | 20250211 | 155500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 186 | 20250211 | 155400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 187 | 20250211 | 155300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 188 | 20250211 | 155200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 189 | 20250211 | 155100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 190 | 20250211 | 155000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 191 | 20250211 | 154900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 192 | 20250211 | 154800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 193 | 20250211 | 154700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 194 | 20250211 | 154600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 195 | 20250211 | 154500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 196 | 20250211 | 154400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 197 | 20250211 | 154300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 198 | 20250211 | 154200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 199 | 20250211 | 154100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 200 | 20250211 | 154000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 201 | 20250211 | 153900 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 202 | 20250211 | 153800 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 203 | 20250211 | 153700 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 204 | 20250211 | 153600 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 205 | 20250211 | 153500 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 206 | 20250211 | 153400 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 207 | 20250211 | 153300 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 208 | 20250211 | 153200 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 209 | 20250211 | 153100 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 210 | 20250211 | 153000 | 1216236689500 | 498000 | 498000 | 498000 | 498000 | 43397 |
| 211 | 20250211 | 152900 | 1194624983500 | 495500 | 495500 | 495500 | 495500 | 0 |
| 212 | 20250211 | 152800 | 1194624983500 | 495500 | 495500 | 495500 | 495500 | 0 |
| 213 | 20250211 | 152700 | 1194624983500 | 495500 | 495500 | 495500 | 495500 | 0 |
| 214 | 20250211 | 152600 | 1194624983500 | 495500 | 495500 | 495500 | 495500 | 0 |
| 215 | 20250211 | 152500 | 1194624983500 | 495500 | 495500 | 495500 | 495500 | 0 |
| 216 | 20250211 | 152400 | 1194624983500 | 495500 | 495500 | 495500 | 495500 | 0 |
| 217 | 20250211 | 152300 | 1194624983500 | 495500 | 495500 | 495500 | 495500 | 0 |
| 218 | 20250211 | 152200 | 1194624983500 | 495500 | 495500 | 495500 | 495500 | 0 |
| 219 | 20250211 | 152100 | 1194624983500 | 495500 | 495500 | 495500 | 495500 | 0 |
| 220 | 20250211 | 152000 | 1194624983500 | 495500 | 495500 | 495500 | 495500 | 0 |
| 221 | 20250211 | 151900 | 1194624983500 | 495500 | 495000 | 496000 | 495000 | 5780 |
| 222 | 20250211 | 151800 | 1191762509500 | 495000 | 496500 | 496500 | 494000 | 5598 |
| 223 | 20250211 | 151700 | 1188990952500 | 496000 | 494500 | 496500 | 494500 | 4570 |
| 224 | 20250211 | 151600 | 1186726954500 | 494500 | 497000 | 497000 | 494500 | 4890 |
| 225 | 20250211 | 151500 | 1184302692500 | 497500 | 497500 | 498000 | 496500 | 6047 |
| 226 | 20250211 | 151400 | 1181294486000 | 498000 | 494500 | 498000 | 494500 | 7288 |
| 227 | 20250211 | 151300 | 1177677032000 | 494500 | 495000 | 496000 | 494500 | 4019 |
| 228 | 20250211 | 151200 | 1175687155500 | 495500 | 492500 | 495500 | 492000 | 8075 |
| 229 | 20250211 | 151100 | 1171700500500 | 492500 | 494000 | 494500 | 492500 | 6120 |
| 230 | 20250211 | 151000 | 1168680076000 | 493500 | 495500 | 495500 | 493500 | 4222 |
| 231 | 20250211 | 150900 | 1166593057500 | 495000 | 495500 | 495500 | 494500 | 3889 |
| 232 | 20250211 | 150800 | 1164667889500 | 495000 | 496000 | 496500 | 494000 | 6875 |
| 233 | 20250211 | 150700 | 1161264070500 | 496000 | 496500 | 497000 | 496000 | 6555 |
| 234 | 20250211 | 150600 | 1158010014000 | 497000 | 497000 | 497500 | 496500 | 3926 |
| 235 | 20250211 | 150500 | 1156058894000 | 496500 | 497500 | 498500 | 496500 | 15882 |
| 236 | 20250211 | 150400 | 1148155385000 | 497000 | 496000 | 497500 | 495000 | 13526 |
| 237 | 20250211 | 150300 | 1141441080000 | 496000 | 496000 | 496500 | 495500 | 7711 |
| 238 | 20250211 | 150200 | 1137615023500 | 496000 | 494000 | 496000 | 494000 | 7360 |
| 239 | 20250211 | 150100 | 1133971351000 | 494000 | 495000 | 495500 | 494000 | 8460 |
| 240 | 20250211 | 150000 | 1129784993000 | 494500 | 495000 | 495500 | 492500 | 25196 |
| 241 | 20250211 | 145900 | 1117322826500 | 495000 | 491500 | 495000 | 491500 | 24722 |
| 242 | 20250211 | 145800 | 1105111757500 | 491500 | 490500 | 492000 | 490500 | 4236 |
| 243 | 20250211 | 145700 | 1103030125000 | 490500 | 489000 | 491000 | 488500 | 7107 |
| 244 | 20250211 | 145600 | 1099547049000 | 489000 | 488500 | 489500 | 488000 | 4742 |
| 245 | 20250211 | 145500 | 1097228760500 | 488500 | 489500 | 489500 | 488500 | 2345 |
| 246 | 20250211 | 145400 | 1096082347000 | 489000 | 491000 | 491000 | 487500 | 9001 |
| 247 | 20250211 | 145300 | 1091675449500 | 491000 | 491500 | 491500 | 490500 | 2115 |
| 248 | 20250211 | 145200 | 1090636772500 | 490500 | 490500 | 491500 | 490500 | 3575 |
| 249 | 20250211 | 145100 | 1088882158500 | 491000 | 490000 | 491000 | 490000 | 1622 |
| 250 | 20250211 | 145000 | 1088086502000 | 490500 | 491000 | 491500 | 490000 | 3187 |
| 251 | 20250211 | 144900 | 1086522432000 | 491500 | 490000 | 491500 | 490000 | 3477 |
| 252 | 20250211 | 144800 | 1084816905500 | 490500 | 489500 | 490500 | 489500 | 1557 |
| 253 | 20250211 | 144700 | 1084053828000 | 490000 | 490000 | 490500 | 489500 | 3758 |
| 254 | 20250211 | 144600 | 1082212481500 | 490000 | 491000 | 491500 | 490000 | 4308 |
| 255 | 20250211 | 144500 | 1080099205500 | 491500 | 492000 | 492000 | 491000 | 6001 |
| 256 | 20250211 | 144400 | 1077149383000 | 492000 | 489000 | 493500 | 489000 | 18431 |
| 257 | 20250211 | 144300 | 1068087869000 | 489000 | 490000 | 490000 | 488500 | 7519 |
| 258 | 20250211 | 144200 | 1064408435000 | 490000 | 487000 | 490000 | 486500 | 16000 |
| 259 | 20250211 | 144100 | 1056589384000 | 487000 | 486500 | 487000 | 486000 | 1153 |
| 260 | 20250211 | 144000 | 1056028213000 | 486500 | 486000 | 487000 | 485500 | 2443 |
| 261 | 20250211 | 143900 | 1054840913000 | 486000 | 487000 | 487000 | 485500 | 3234 |
| 262 | 20250211 | 143800 | 1053268166500 | 487000 | 486000 | 487000 | 485500 | 4771 |
| 263 | 20250211 | 143700 | 1050948583000 | 486000 | 485000 | 486000 | 484500 | 4851 |
| 264 | 20250211 | 143600 | 1048595052500 | 485000 | 485000 | 485000 | 483500 | 4467 |
| 265 | 20250211 | 143500 | 1046431093000 | 485000 | 483000 | 485000 | 482500 | 8251 |
| 266 | 20250211 | 143400 | 1042438731500 | 482500 | 481500 | 483000 | 481000 | 2781 |
| 267 | 20250211 | 143300 | 1041098678500 | 481000 | 481500 | 481500 | 481000 | 1020 |
| 268 | 20250211 | 143200 | 1040607918000 | 481500 | 480500 | 481500 | 480500 | 1342 |
| 269 | 20250211 | 143100 | 1039962712500 | 480500 | 481000 | 481500 | 480500 | 2069 |
| 270 | 20250211 | 143000 | 1038967411500 | 481000 | 480500 | 481000 | 480000 | 2988 |
| 271 | 20250211 | 142900 | 1037530980000 | 480000 | 482000 | 482000 | 480000 | 4787 |
| 272 | 20250211 | 142800 | 1035229330500 | 481500 | 481500 | 482000 | 481000 | 3214 |
| 273 | 20250211 | 142700 | 1033682018000 | 481500 | 483000 | 483000 | 481500 | 2502 |
| 274 | 20250211 | 142600 | 1032475855500 | 482500 | 483000 | 483000 | 482500 | 1973 |
| 275 | 20250211 | 142500 | 1031523382500 | 482500 | 482500 | 483000 | 482000 | 1154 |
| 276 | 20250211 | 142400 | 1030966416000 | 482500 | 483000 | 483500 | 482000 | 2331 |
| 277 | 20250211 | 142300 | 1029840969500 | 482500 | 483000 | 483000 | 482500 | 865 |
| 278 | 20250211 | 142200 | 1029423440500 | 483000 | 483000 | 483000 | 482500 | 1334 |
| 279 | 20250211 | 142100 | 1028779450000 | 482500 | 484000 | 484000 | 482500 | 2179 |
| 280 | 20250211 | 142000 | 1027726452000 | 483500 | 483500 | 484000 | 483000 | 1010 |
| 281 | 20250211 | 141900 | 1027238176000 | 483000 | 482500 | 484000 | 482500 | 1986 |
| 282 | 20250211 | 141800 | 1026278247000 | 483000 | 482500 | 483500 | 481500 | 2908 |
| 283 | 20250211 | 141700 | 1024874728000 | 482500 | 482500 | 483000 | 482000 | 1937 |
| 284 | 20250211 | 141600 | 1023940679500 | 482500 | 483500 | 484000 | 481500 | 5665 |
| 285 | 20250211 | 141500 | 1021208084500 | 483000 | 483500 | 484000 | 483000 | 1348 |
| 286 | 20250211 | 141400 | 1020556732500 | 483500 | 483500 | 484000 | 483000 | 1235 |
| 287 | 20250211 | 141300 | 1019959792500 | 483500 | 484000 | 485000 | 483000 | 3749 |
| 288 | 20250211 | 141200 | 1018143561500 | 483500 | 484000 | 484500 | 483500 | 1543 |
| 289 | 20250211 | 141100 | 1017396554500 | 484000 | 484000 | 484500 | 484000 | 1254 |
| 290 | 20250211 | 141000 | 1016789247000 | 484000 | 484000 | 484500 | 484000 | 866 |
| 291 | 20250211 | 140900 | 1016369863500 | 484500 | 484000 | 484500 | 483500 | 1108 |
| 292 | 20250211 | 140800 | 1015833656500 | 484000 | 483500 | 484000 | 483500 | 2966 |
| 293 | 20250211 | 140700 | 1014398405000 | 483500 | 483000 | 484000 | 483000 | 919 |
| 294 | 20250211 | 140600 | 1013954200000 | 483000 | 484000 | 484000 | 483000 | 1476 |
| 295 | 20250211 | 140500 | 1013240568500 | 483500 | 484000 | 484000 | 482500 | 3749 |
| 296 | 20250211 | 140400 | 1011428361500 | 483500 | 484000 | 484500 | 483500 | 2646 |
| 297 | 20250211 | 140300 | 1010147901000 | 484500 | 484500 | 485000 | 484000 | 1168 |
| 298 | 20250211 | 140200 | 1009582085500 | 484500 | 486000 | 486000 | 484500 | 2874 |
| 299 | 20250211 | 140100 | 1008188182500 | 485500 | 484500 | 485500 | 484000 | 1534 |
| 300 | 20250211 | 140000 | 1007444822500 | 485000 | 485000 | 486500 | 484500 | 2706 |
| 301 | 20250211 | 135900 | 1006131504000 | 485000 | 485000 | 486000 | 485000 | 1518 |
| 302 | 20250211 | 135800 | 1005394810000 | 485000 | 486500 | 486500 | 485000 | 1811 |
| 303 | 20250211 | 135700 | 1004514936500 | 486500 | 486500 | 487000 | 486000 | 1811 |
| 304 | 20250211 | 135600 | 1003633534500 | 486500 | 486000 | 487000 | 486000 | 2668 |
| 305 | 20250211 | 135500 | 1002335829000 | 486500 | 486000 | 486500 | 485000 | 2109 |
| 306 | 20250211 | 135400 | 1001310990500 | 485500 | 485500 | 486000 | 485000 | 2016 |
| 307 | 20250211 | 135300 | 1000332305000 | 485500 | 484500 | 487000 | 484500 | 5800 |
| 308 | 20250211 | 135200 | 997516272500 | 484500 | 484500 | 485000 | 483500 | 2982 |
| 309 | 20250211 | 135100 | 996072398500 | 484500 | 482500 | 484500 | 482500 | 3000 |
| 310 | 20250211 | 135000 | 994621322000 | 482500 | 482000 | 483000 | 481500 | 2229 |
| 311 | 20250211 | 134900 | 993546349500 | 482000 | 482000 | 482500 | 481500 | 2667 |
| 312 | 20250211 | 134800 | 992260625000 | 482000 | 483000 | 483500 | 481500 | 2742 |
| 313 | 20250211 | 134700 | 990937330000 | 483500 | 481500 | 483500 | 481000 | 3891 |
| 314 | 20250211 | 134600 | 989061848500 | 481000 | 482000 | 483500 | 481000 | 4767 |
| 315 | 20250211 | 134500 | 986764196000 | 482000 | 485000 | 485000 | 481000 | 9718 |
| 316 | 20250211 | 134400 | 982075924500 | 485000 | 484000 | 486000 | 483000 | 4188 |
| 317 | 20250211 | 134300 | 980046568000 | 484000 | 484500 | 485000 | 483000 | 3935 |
| 318 | 20250211 | 134200 | 978141967000 | 484500 | 484000 | 485000 | 484000 | 3638 |
| 319 | 20250211 | 134100 | 976379015500 | 484000 | 485000 | 486000 | 484000 | 4869 |
| 320 | 20250211 | 134000 | 974017853500 | 485500 | 487500 | 488000 | 484500 | 7767 |
| 321 | 20250211 | 133900 | 970243156000 | 487500 | 486500 | 488000 | 486500 | 3735 |
| 322 | 20250211 | 133800 | 968424741500 | 487000 | 487000 | 487500 | 486500 | 2052 |
| 323 | 20250211 | 133700 | 967425504000 | 487000 | 488000 | 488000 | 486500 | 3041 |
| 324 | 20250211 | 133600 | 965943612000 | 487500 | 487000 | 489000 | 487000 | 4383 |
| 325 | 20250211 | 133500 | 963803638000 | 487000 | 487000 | 487000 | 486000 | 3040 |
| 326 | 20250211 | 133400 | 962324233500 | 487000 | 485000 | 488000 | 485000 | 6401 |
| 327 | 20250211 | 133300 | 959207871000 | 485500 | 487000 | 488000 | 484500 | 10470 |
| 328 | 20250211 | 133200 | 954114630500 | 487000 | 489500 | 489500 | 487000 | 6439 |
| 329 | 20250211 | 133100 | 950971301500 | 489500 | 492000 | 492500 | 488500 | 9423 |
| 330 | 20250211 | 133000 | 946356002000 | 491500 | 493000 | 493000 | 491000 | 5946 |
| 331 | 20250211 | 132900 | 943430472000 | 492500 | 491500 | 493500 | 491000 | 7079 |
| 332 | 20250211 | 132800 | 939944879000 | 491500 | 491000 | 494000 | 490500 | 19946 |
| 333 | 20250211 | 132700 | 930124321500 | 491000 | 490000 | 491000 | 490000 | 2818 |
| 334 | 20250211 | 132600 | 928741725500 | 490000 | 490000 | 490500 | 489000 | 7855 |
| 335 | 20250211 | 132500 | 924893033000 | 489500 | 488500 | 490500 | 488500 | 7447 |
| 336 | 20250211 | 132400 | 921244753000 | 489000 | 489000 | 489500 | 488500 | 4289 |
| 337 | 20250211 | 132300 | 919147038000 | 488500 | 490000 | 491000 | 488000 | 24135 |
| 338 | 20250211 | 132200 | 907330213000 | 490000 | 489000 | 490000 | 488500 | 15367 |
| 339 | 20250211 | 132100 | 899805741500 | 489000 | 488500 | 489500 | 488000 | 15156 |
| 340 | 20250211 | 132000 | 892395026000 | 488000 | 486000 | 488500 | 485500 | 13509 |
| 341 | 20250211 | 131900 | 885812077000 | 486000 | 486000 | 486500 | 485500 | 3713 |
| 342 | 20250211 | 131800 | 884007435500 | 486000 | 485500 | 486500 | 485000 | 3001 |
| 343 | 20250211 | 131700 | 882549218000 | 485000 | 485000 | 485500 | 484500 | 2099 |
| 344 | 20250211 | 131600 | 881531288000 | 484500 | 485000 | 485500 | 484500 | 1478 |
| 345 | 20250211 | 131500 | 880814591500 | 485500 | 485500 | 485500 | 484000 | 2319 |
| 346 | 20250211 | 131400 | 879690010500 | 485000 | 483000 | 486000 | 483000 | 3391 |
| 347 | 20250211 | 131300 | 878045806000 | 483500 | 482500 | 484000 | 482500 | 2105 |
| 348 | 20250211 | 131200 | 877028608500 | 482500 | 482500 | 483500 | 481500 | 4562 |
| 349 | 20250211 | 131100 | 874827847000 | 482500 | 482000 | 483500 | 481500 | 7574 |
| 350 | 20250211 | 131000 | 871172214500 | 482500 | 486500 | 486500 | 482000 | 11903 |
| 351 | 20250211 | 130900 | 865406994000 | 486500 | 487000 | 487000 | 486000 | 1897 |
| 352 | 20250211 | 130800 | 864484024500 | 486500 | 486000 | 487000 | 485500 | 2460 |
| 353 | 20250211 | 130700 | 863287677500 | 486000 | 486000 | 487000 | 485500 | 2714 |
| 354 | 20250211 | 130600 | 861968368000 | 486000 | 487500 | 487500 | 485500 | 5491 |
| 355 | 20250211 | 130500 | 859296201500 | 487000 | 486000 | 487500 | 485500 | 7798 |
| 356 | 20250211 | 130400 | 855501600500 | 485500 | 487500 | 487500 | 485000 | 7469 |
| 357 | 20250211 | 130300 | 851867568000 | 487500 | 483000 | 488000 | 483000 | 24945 |
| 358 | 20250211 | 130200 | 839757139000 | 483500 | 482500 | 483500 | 482500 | 3239 |
| 359 | 20250211 | 130100 | 838192253000 | 482500 | 482000 | 482500 | 481000 | 1363 |
| 360 | 20250211 | 130000 | 837535450500 | 481500 | 482000 | 482500 | 481500 | 1205 |
| 361 | 20250211 | 125900 | 836954413000 | 482000 | 481500 | 482500 | 480500 | 2918 |
| 362 | 20250211 | 125800 | 835550826000 | 481500 | 481000 | 482000 | 480500 | 1851 |
| 363 | 20250211 | 125700 | 834660056000 | 480500 | 483000 | 484000 | 480500 | 6036 |
| 364 | 20250211 | 125600 | 831747118500 | 483000 | 482000 | 483000 | 481500 | 3665 |
| 365 | 20250211 | 125500 | 829978609500 | 482000 | 482500 | 483000 | 481000 | 4890 |
| 366 | 20250211 | 125400 | 827621570500 | 482500 | 484000 | 484500 | 482000 | 7075 |
| 367 | 20250211 | 125300 | 824203028000 | 484000 | 484000 | 484500 | 483000 | 11584 |
| 368 | 20250211 | 125200 | 818599412500 | 483500 | 479500 | 484000 | 479500 | 22265 |
| 369 | 20250211 | 125100 | 807878000000 | 480000 | 479000 | 480000 | 479000 | 10591 |
| 370 | 20250211 | 125000 | 802796399500 | 479500 | 479000 | 479500 | 478500 | 3967 |
| 371 | 20250211 | 124900 | 800895736500 | 479000 | 477500 | 479000 | 477500 | 7913 |
| 372 | 20250211 | 124800 | 797110351500 | 477500 | 477000 | 478000 | 477000 | 2847 |
| 373 | 20250211 | 124700 | 795751516000 | 477000 | 477500 | 477500 | 477000 | 1814 |
| 374 | 20250211 | 124600 | 794885604000 | 477000 | 477500 | 478000 | 477000 | 2247 |
| 375 | 20250211 | 124500 | 793812466000 | 478000 | 477500 | 478000 | 477000 | 2670 |
| 376 | 20250211 | 124400 | 792537285000 | 477000 | 478000 | 478500 | 477000 | 3512 |
| 377 | 20250211 | 124300 | 790859207000 | 478500 | 478000 | 478500 | 477500 | 4434 |
| 378 | 20250211 | 124200 | 788739455000 | 478500 | 477500 | 478500 | 477000 | 4184 |
| 379 | 20250211 | 124100 | 786739966000 | 477000 | 477000 | 477500 | 476500 | 2895 |
| 380 | 20250211 | 124000 | 785359505500 | 477000 | 477000 | 477500 | 477000 | 1921 |
| 381 | 20250211 | 123900 | 784442883500 | 477500 | 478000 | 478000 | 477000 | 2636 |
| 382 | 20250211 | 123800 | 783184110500 | 478000 | 477000 | 478000 | 476500 | 3237 |
| 383 | 20250211 | 123700 | 781638477500 | 476500 | 476500 | 477000 | 475500 | 3125 |
| 384 | 20250211 | 123600 | 780149972000 | 476000 | 477000 | 478000 | 476000 | 11259 |
| 385 | 20250211 | 123500 | 774777831000 | 476500 | 473000 | 477000 | 473000 | 19696 |
| 386 | 20250211 | 123400 | 765420590500 | 473500 | 473000 | 474000 | 473000 | 1795 |
| 387 | 20250211 | 123300 | 764570665500 | 473500 | 473000 | 473500 | 472500 | 1994 |
| 388 | 20250211 | 123200 | 763627351000 | 472500 | 472000 | 473000 | 471500 | 1266 |
| 389 | 20250211 | 123100 | 763029375000 | 472000 | 472000 | 472500 | 471500 | 799 |
| 390 | 20250211 | 123000 | 762652267500 | 472000 | 471500 | 472000 | 471000 | 951 |
| 391 | 20250211 | 122900 | 762203649500 | 471000 | 471000 | 471500 | 471000 | 1210 |
| 392 | 20250211 | 122800 | 761633342000 | 471500 | 471000 | 471500 | 471000 | 711 |
| 393 | 20250211 | 122700 | 761298296000 | 471500 | 470500 | 471500 | 470500 | 1023 |
| 394 | 20250211 | 122600 | 760816450000 | 470500 | 470000 | 471000 | 469500 | 3199 |
| 395 | 20250211 | 122500 | 759313071500 | 470000 | 470500 | 470500 | 469500 | 2537 |
| 396 | 20250211 | 122400 | 758120711500 | 470500 | 470000 | 470500 | 469500 | 1456 |
| 397 | 20250211 | 122300 | 757436444500 | 469500 | 469000 | 470000 | 469000 | 991 |
| 398 | 20250211 | 122200 | 756971244500 | 469000 | 468500 | 470000 | 468500 | 1935 |
| 399 | 20250211 | 122100 | 756063645500 | 468500 | 471500 | 472000 | 468500 | 5856 |
| 400 | 20250211 | 122000 | 753311245500 | 471500 | 472000 | 472500 | 471000 | 2527 |
| 401 | 20250211 | 121900 | 752119276500 | 471500 | 473500 | 474000 | 471500 | 4130 |
| 402 | 20250211 | 121800 | 750167865500 | 474000 | 474500 | 474500 | 473000 | 1086 |
| 403 | 20250211 | 121700 | 749653533500 | 474500 | 473500 | 474500 | 473000 | 1699 |
| 404 | 20250211 | 121600 | 748847969000 | 474000 | 473000 | 474000 | 473000 | 1017 |
| 405 | 20250211 | 121500 | 748366503000 | 473500 | 473000 | 473500 | 472500 | 1250 |
| 406 | 20250211 | 121400 | 747775157500 | 473000 | 473500 | 473500 | 473000 | 691 |
| 407 | 20250211 | 121300 | 747448173500 | 473000 | 474000 | 474500 | 473000 | 1438 |
| 408 | 20250211 | 121200 | 746767324500 | 474000 | 474500 | 474500 | 474000 | 1245 |
| 409 | 20250211 | 121100 | 746176826500 | 474000 | 473000 | 474500 | 472500 | 3035 |
| 410 | 20250211 | 121000 | 744739557000 | 472500 | 473000 | 473500 | 472500 | 1484 |
| 411 | 20250211 | 120900 | 744037602000 | 473500 | 473500 | 474000 | 473000 | 1897 |
| 412 | 20250211 | 120800 | 743139550500 | 473500 | 473500 | 474000 | 473500 | 962 |
| 413 | 20250211 | 120700 | 742683841500 | 474000 | 474000 | 474500 | 473500 | 1236 |
| 414 | 20250211 | 120600 | 742097977500 | 474000 | 474000 | 474500 | 473500 | 2052 |
| 415 | 20250211 | 120500 | 741125387000 | 474000 | 474500 | 475000 | 473000 | 4891 |
| 416 | 20250211 | 120400 | 738806783500 | 475000 | 474000 | 475000 | 473500 | 5971 |
| 417 | 20250211 | 120300 | 735973445500 | 473500 | 473500 | 474000 | 473500 | 1150 |
| 418 | 20250211 | 120200 | 735428631000 | 474000 | 474000 | 474500 | 473500 | 2784 |
| 419 | 20250211 | 120100 | 734109029500 | 474500 | 474000 | 474500 | 474000 | 1046 |
| 420 | 20250211 | 120000 | 733612961000 | 474000 | 472000 | 474500 | 471500 | 7273 |
| 421 | 20250211 | 115900 | 730171520000 | 471500 | 471500 | 472500 | 471500 | 1406 |
| 422 | 20250211 | 115800 | 729508254500 | 471500 | 472500 | 472500 | 471500 | 662 |
| 423 | 20250211 | 115700 | 729195974000 | 472000 | 471000 | 472500 | 471000 | 2343 |
| 424 | 20250211 | 115600 | 728091269500 | 471000 | 472000 | 472000 | 471000 | 1895 |
| 425 | 20250211 | 115500 | 727197309500 | 472500 | 471500 | 472500 | 471000 | 1672 |
| 426 | 20250211 | 115400 | 726408050000 | 471000 | 472500 | 473000 | 471000 | 1404 |
| 427 | 20250211 | 115300 | 725745460000 | 472500 | 472500 | 473000 | 472500 | 1213 |
| 428 | 20250211 | 115200 | 725172190500 | 472500 | 471500 | 473000 | 471500 | 1653 |
| 429 | 20250211 | 115100 | 724392027000 | 471500 | 472500 | 473000 | 471500 | 2564 |
| 430 | 20250211 | 115000 | 723182005000 | 473000 | 473000 | 474000 | 472500 | 3140 |
| 431 | 20250211 | 114900 | 721695547500 | 472500 | 473000 | 473000 | 472500 | 2318 |
| 432 | 20250211 | 114800 | 720599392000 | 473000 | 473000 | 473000 | 472000 | 1226 |
| 433 | 20250211 | 114700 | 720020118500 | 473000 | 472500 | 473000 | 472000 | 1102 |
| 434 | 20250211 | 114600 | 719499110000 | 472500 | 472500 | 473000 | 472000 | 1525 |
| 435 | 20250211 | 114500 | 718778793000 | 472500 | 473500 | 473500 | 472000 | 1419 |
| 436 | 20250211 | 114400 | 718107639000 | 473000 | 470500 | 473500 | 470500 | 2677 |
| 437 | 20250211 | 114300 | 716845266000 | 470500 | 470000 | 471000 | 470000 | 2303 |
| 438 | 20250211 | 114200 | 715761932000 | 470000 | 471000 | 471500 | 470000 | 3915 |
| 439 | 20250211 | 114100 | 713918960500 | 471000 | 471500 | 472000 | 470500 | 2806 |
| 440 | 20250211 | 114000 | 712596682000 | 471500 | 472500 | 473000 | 471500 | 2119 |
| 441 | 20250211 | 113900 | 711596602500 | 473000 | 473000 | 473500 | 472500 | 1977 |
| 442 | 20250211 | 113800 | 710661766500 | 473000 | 474000 | 474500 | 473000 | 3833 |
| 443 | 20250211 | 113700 | 708845004000 | 474500 | 473500 | 474500 | 473500 | 2694 |
| 444 | 20250211 | 113600 | 707568231000 | 473500 | 473500 | 475000 | 473000 | 13514 |
| 445 | 20250211 | 113500 | 701160988500 | 473000 | 473000 | 473500 | 472500 | 1315 |
| 446 | 20250211 | 113400 | 700538904000 | 473000 | 473500 | 473500 | 472500 | 1381 |
| 447 | 20250211 | 113300 | 699885516000 | 473000 | 472000 | 473500 | 472000 | 2642 |
| 448 | 20250211 | 113200 | 698636141500 | 472500 | 472000 | 473500 | 471000 | 5294 |
| 449 | 20250211 | 113100 | 696135487000 | 472000 | 474000 | 474000 | 471500 | 4400 |
| 450 | 20250211 | 113000 | 694055109000 | 474000 | 471500 | 474000 | 471500 | 8775 |
| 451 | 20250211 | 112900 | 689905470000 | 472000 | 470500 | 472000 | 468000 | 8536 |
| 452 | 20250211 | 112800 | 685889019500 | 471000 | 470000 | 471000 | 470000 | 1886 |
| 453 | 20250211 | 112700 | 685001869500 | 470000 | 470000 | 471000 | 470000 | 4486 |
| 454 | 20250211 | 112600 | 682890985000 | 470000 | 469500 | 470000 | 469000 | 3859 |
| 455 | 20250211 | 112500 | 681078431000 | 469500 | 467000 | 469500 | 466500 | 3581 |
| 456 | 20250211 | 112400 | 679401698500 | 466500 | 466000 | 467000 | 465500 | 2401 |
| 457 | 20250211 | 112300 | 678283085500 | 466000 | 467000 | 467500 | 466000 | 2727 |
| 458 | 20250211 | 112200 | 677009880000 | 467500 | 466000 | 467500 | 466000 | 1875 |
| 459 | 20250211 | 112100 | 676134878000 | 466000 | 467000 | 467000 | 464500 | 7682 |
| 460 | 20250211 | 112000 | 672555087000 | 467500 | 468000 | 469000 | 467000 | 3253 |
| 461 | 20250211 | 111900 | 671032604500 | 468000 | 468500 | 469500 | 467000 | 6319 |
| 462 | 20250211 | 111800 | 668075112500 | 468500 | 467500 | 470500 | 467000 | 3628 |
| 463 | 20250211 | 111700 | 666373457500 | 467500 | 471000 | 471500 | 467000 | 10098 |
| 464 | 20250211 | 111600 | 661632533500 | 471000 | 472000 | 472000 | 470500 | 2914 |
| 465 | 20250211 | 111500 | 660260034000 | 471500 | 473500 | 474500 | 470500 | 9563 |
| 466 | 20250211 | 111400 | 655741029000 | 474000 | 471500 | 474000 | 470000 | 13200 |
| 467 | 20250211 | 111300 | 649511296500 | 471500 | 473500 | 473500 | 471500 | 5163 |
| 468 | 20250211 | 111200 | 647072073500 | 473000 | 473000 | 473500 | 472500 | 4466 |
| 469 | 20250211 | 111100 | 644959679500 | 472500 | 473500 | 474000 | 472500 | 6965 |
| 470 | 20250211 | 111000 | 641664283500 | 473000 | 473500 | 474000 | 472000 | 13506 |
| 471 | 20250211 | 110900 | 635274040000 | 474000 | 471500 | 474500 | 470500 | 15643 |
| 472 | 20250211 | 110800 | 627886380500 | 471000 | 470500 | 471500 | 470000 | 13819 |
| 473 | 20250211 | 110700 | 621378783500 | 471000 | 467000 | 471000 | 466500 | 24344 |
| 474 | 20250211 | 110600 | 609960781500 | 467000 | 464000 | 467000 | 461500 | 12461 |
| 475 | 20250211 | 110500 | 604174512000 | 464000 | 465500 | 466000 | 464000 | 5135 |
| 476 | 20250211 | 110400 | 601786173500 | 465500 | 465500 | 467000 | 465000 | 6466 |
| 477 | 20250211 | 110300 | 598772956500 | 466000 | 464500 | 467000 | 464000 | 15761 |
| 478 | 20250211 | 110200 | 591430018000 | 464000 | 465000 | 465000 | 464000 | 3235 |
| 479 | 20250211 | 110100 | 589927256500 | 465000 | 464500 | 465000 | 464000 | 4459 |
| 480 | 20250211 | 110000 | 587855550500 | 464000 | 463000 | 465000 | 463000 | 6845 |
| 481 | 20250211 | 105900 | 584678639000 | 463500 | 462500 | 464000 | 462500 | 2975 |
| 482 | 20250211 | 105800 | 583300042500 | 462500 | 464000 | 465000 | 462000 | 11851 |
| 483 | 20250211 | 105700 | 577809272000 | 464000 | 462500 | 464500 | 462000 | 10632 |
| 484 | 20250211 | 105600 | 572884866000 | 463000 | 462500 | 463500 | 462000 | 7019 |
| 485 | 20250211 | 105500 | 569636461000 | 462500 | 461500 | 464500 | 461500 | 19043 |
| 486 | 20250211 | 105400 | 560819841000 | 462000 | 459500 | 462000 | 459000 | 18383 |
| 487 | 20250211 | 105300 | 552346725000 | 459500 | 456500 | 460000 | 456500 | 15792 |
| 488 | 20250211 | 105200 | 545106034000 | 456500 | 456000 | 457000 | 455500 | 4115 |
| 489 | 20250211 | 105100 | 543228887000 | 456000 | 456500 | 456500 | 455500 | 2137 |
| 490 | 20250211 | 105000 | 542254265000 | 456000 | 455500 | 456000 | 455500 | 4434 |
| 491 | 20250211 | 104900 | 540233141000 | 455500 | 454500 | 455500 | 454500 | 2375 |
| 492 | 20250211 | 104800 | 539152054500 | 454500 | 454500 | 455500 | 454000 | 3615 |
| 493 | 20250211 | 104700 | 537508605000 | 455000 | 454500 | 456000 | 454000 | 3920 |
| 494 | 20250211 | 104600 | 535724602500 | 455000 | 455500 | 456000 | 454000 | 6267 |
| 495 | 20250211 | 104500 | 532872369500 | 455000 | 454000 | 455500 | 453500 | 3835 |
| 496 | 20250211 | 104400 | 531129227500 | 454000 | 456000 | 456500 | 453000 | 6782 |
| 497 | 20250211 | 104300 | 528043807500 | 456000 | 454000 | 456000 | 453500 | 17527 |
| 498 | 20250211 | 104200 | 520067305500 | 453500 | 453500 | 454500 | 453000 | 4166 |
| 499 | 20250211 | 104100 | 518176795000 | 453500 | 454000 | 454000 | 452000 | 4081 |
| 500 | 20250211 | 104000 | 516327207500 | 454000 | 450500 | 454000 | 450500 | 9601 |
| 501 | 20250211 | 103900 | 511982951000 | 450500 | 450500 | 451000 | 450000 | 1142 |
| 502 | 20250211 | 103800 | 511468437500 | 450500 | 450000 | 451000 | 450000 | 1019 |
| 503 | 20250211 | 103700 | 511009446000 | 450500 | 450000 | 450500 | 449500 | 1189 |
| 504 | 20250211 | 103600 | 510474409500 | 449500 | 449500 | 450500 | 449500 | 1370 |
| 505 | 20250211 | 103500 | 509857904500 | 449500 | 450000 | 450000 | 449500 | 927 |
| 506 | 20250211 | 103400 | 509441067000 | 449500 | 449000 | 450000 | 448500 | 1079 |
| 507 | 20250211 | 103300 | 508956132000 | 449000 | 450000 | 450500 | 449000 | 1160 |
| 508 | 20250211 | 103200 | 508434652500 | 450000 | 450500 | 450500 | 449500 | 1646 |
| 509 | 20250211 | 103100 | 507693893000 | 450000 | 448000 | 450500 | 448000 | 5172 |
| 510 | 20250211 | 103000 | 505368011000 | 448500 | 446500 | 448500 | 446000 | 3829 |
| 511 | 20250211 | 102900 | 503655025000 | 447000 | 447000 | 447500 | 446500 | 1448 |
| 512 | 20250211 | 102800 | 503008083500 | 447000 | 447000 | 447500 | 446500 | 1182 |
| 513 | 20250211 | 102700 | 502479692500 | 447000 | 447000 | 447500 | 446000 | 2661 |
| 514 | 20250211 | 102600 | 501291195500 | 447500 | 447500 | 448000 | 446500 | 1322 |
| 515 | 20250211 | 102500 | 500700294500 | 447500 | 447500 | 448000 | 447000 | 2162 |
| 516 | 20250211 | 102400 | 499732635000 | 447500 | 446500 | 448500 | 446500 | 1565 |
| 517 | 20250211 | 102300 | 499032743000 | 446500 | 446500 | 447000 | 446000 | 3186 |
| 518 | 20250211 | 102200 | 497610940000 | 446000 | 446500 | 447000 | 446000 | 3101 |
| 519 | 20250211 | 102100 | 496226223000 | 446000 | 447000 | 448500 | 445500 | 2355 |
| 520 | 20250211 | 102000 | 495174432500 | 447000 | 447500 | 448500 | 446500 | 1995 |
| 521 | 20250211 | 101900 | 494281509500 | 448000 | 447000 | 448000 | 447000 | 1866 |
| 522 | 20250211 | 101800 | 493446833000 | 447000 | 447500 | 448500 | 447000 | 2607 |
| 523 | 20250211 | 101700 | 492279627500 | 447500 | 450000 | 450500 | 447500 | 2703 |
| 524 | 20250211 | 101600 | 491067272500 | 450000 | 451000 | 451500 | 449500 | 3318 |
| 525 | 20250211 | 101500 | 489573001000 | 450500 | 450500 | 451500 | 450500 | 1470 |
| 526 | 20250211 | 101400 | 488909932000 | 450500 | 450000 | 451000 | 450000 | 1150 |
| 527 | 20250211 | 101300 | 488391923500 | 450000 | 451000 | 451500 | 449500 | 2660 |
| 528 | 20250211 | 101200 | 487194251000 | 451000 | 450500 | 452000 | 450500 | 1651 |
| 529 | 20250211 | 101100 | 486449217500 | 450500 | 451500 | 452000 | 449000 | 5678 |
| 530 | 20250211 | 101000 | 483892281000 | 452000 | 452000 | 452500 | 451500 | 4285 |
| 531 | 20250211 | 100900 | 481955026500 | 452500 | 451500 | 452500 | 451000 | 3705 |
| 532 | 20250211 | 100800 | 480280646000 | 451500 | 451000 | 452000 | 451000 | 6037 |
| 533 | 20250211 | 100700 | 477555220000 | 451500 | 449000 | 451500 | 448500 | 3358 |
| 534 | 20250211 | 100600 | 476042805500 | 448500 | 447000 | 449000 | 447000 | 1582 |
| 535 | 20250211 | 100500 | 475333607000 | 446500 | 447500 | 448500 | 446000 | 1728 |
| 536 | 20250211 | 100400 | 474560842000 | 447500 | 448000 | 448500 | 447000 | 1480 |
| 537 | 20250211 | 100300 | 473897862500 | 448000 | 448000 | 449000 | 445000 | 3744 |
| 538 | 20250211 | 100200 | 472224806000 | 448000 | 447500 | 448500 | 446500 | 2191 |
| 539 | 20250211 | 100100 | 471243975000 | 447500 | 448000 | 448500 | 447500 | 1571 |
| 540 | 20250211 | 100000 | 470540097500 | 448000 | 448500 | 449000 | 447500 | 1582 |
| 541 | 20250211 | 095900 | 469831067000 | 448500 | 449500 | 451000 | 448000 | 4332 |
| 542 | 20250211 | 095800 | 467882829500 | 449500 | 449500 | 450000 | 448000 | 2751 |
| 543 | 20250211 | 095700 | 466646961000 | 449000 | 445500 | 450000 | 445000 | 3868 |
| 544 | 20250211 | 095600 | 464913894500 | 445000 | 444000 | 446000 | 443500 | 2601 |
| 545 | 20250211 | 095500 | 463758128500 | 444000 | 446500 | 446500 | 444000 | 4611 |
| 546 | 20250211 | 095400 | 461705504500 | 446000 | 446500 | 448000 | 446000 | 2419 |
| 547 | 20250211 | 095300 | 460624828000 | 446500 | 446000 | 447500 | 445500 | 2240 |
| 548 | 20250211 | 095200 | 459624609000 | 446500 | 446500 | 447000 | 445000 | 4693 |
| 549 | 20250211 | 095100 | 457530914500 | 446500 | 451500 | 452000 | 446500 | 9028 |
| 550 | 20250211 | 095000 | 453473315500 | 451500 | 452000 | 452000 | 450500 | 6690 |
| 551 | 20250211 | 094900 | 450454603500 | 452000 | 450500 | 452500 | 450000 | 5853 |
| 552 | 20250211 | 094800 | 447813310000 | 450500 | 449500 | 451000 | 449000 | 11493 |
| 553 | 20250211 | 094700 | 442642093500 | 449500 | 448500 | 450000 | 448500 | 14528 |
| 554 | 20250211 | 094600 | 436112410500 | 449000 | 447000 | 449000 | 446000 | 5050 |
| 555 | 20250211 | 094500 | 433851400500 | 447000 | 444000 | 448000 | 443500 | 7093 |
| 556 | 20250211 | 094400 | 430692138000 | 444000 | 444500 | 445000 | 442500 | 7595 |
| 557 | 20250211 | 094300 | 427322784000 | 444500 | 447000 | 447500 | 444000 | 8597 |
| 558 | 20250211 | 094200 | 423487928000 | 447000 | 445000 | 447000 | 445000 | 5851 |
| 559 | 20250211 | 094100 | 420878105500 | 445000 | 447000 | 447500 | 444500 | 13656 |
| 560 | 20250211 | 094000 | 414795356000 | 447500 | 449000 | 450000 | 447000 | 8022 |
| 561 | 20250211 | 093900 | 411191553500 | 449000 | 448500 | 450000 | 446500 | 11133 |
| 562 | 20250211 | 093800 | 406199395500 | 449000 | 448500 | 450000 | 448000 | 4772 |
| 563 | 20250211 | 093700 | 404057648500 | 448000 | 450500 | 451000 | 448000 | 11277 |
| 564 | 20250211 | 093600 | 398991925500 | 450500 | 452500 | 453000 | 450500 | 4937 |
| 565 | 20250211 | 093500 | 396762229000 | 452500 | 452500 | 453500 | 451000 | 2942 |
| 566 | 20250211 | 093400 | 395431003000 | 453000 | 451500 | 453500 | 450000 | 9456 |
| 567 | 20250211 | 093300 | 391168123000 | 451500 | 452500 | 453000 | 451500 | 7132 |
| 568 | 20250211 | 093200 | 387943917000 | 452000 | 454500 | 454500 | 450500 | 11562 |
| 569 | 20250211 | 093100 | 382721046500 | 454000 | 453500 | 455000 | 452500 | 4709 |
| 570 | 20250211 | 093000 | 380584605500 | 453500 | 457500 | 458500 | 451500 | 16292 |
| 571 | 20250211 | 092900 | 373172956000 | 457500 | 453000 | 458500 | 452500 | 16163 |
| 572 | 20250211 | 092800 | 365795455000 | 453000 | 452000 | 454500 | 451500 | 14451 |
| 573 | 20250211 | 092700 | 359247388000 | 452000 | 453500 | 454000 | 451500 | 13865 |
| 574 | 20250211 | 092600 | 352975214000 | 454000 | 455000 | 455500 | 452000 | 25716 |
| 575 | 20250211 | 092500 | 341303924000 | 455500 | 458000 | 460000 | 455500 | 16177 |
| 576 | 20250211 | 092400 | 333896137000 | 458000 | 460000 | 461000 | 458000 | 13284 |
| 577 | 20250211 | 092300 | 327791064000 | 459500 | 462500 | 463000 | 458500 | 17537 |
| 578 | 20250211 | 092200 | 319719321500 | 462500 | 464000 | 464000 | 460500 | 13429 |
| 579 | 20250211 | 092100 | 313517633500 | 463500 | 463000 | 464000 | 462500 | 7401 |
| 580 | 20250211 | 092000 | 310089995000 | 463000 | 462000 | 466000 | 461500 | 20301 |
| 581 | 20250211 | 091900 | 300675363000 | 462000 | 466000 | 467000 | 461500 | 22347 |
| 582 | 20250211 | 091800 | 290297244000 | 466000 | 467000 | 470000 | 466000 | 10203 |
| 583 | 20250211 | 091700 | 285528050500 | 467000 | 472000 | 473500 | 467000 | 12637 |
| 584 | 20250211 | 091600 | 279576496000 | 472000 | 467500 | 473000 | 467000 | 17447 |
| 585 | 20250211 | 091500 | 271373274500 | 467000 | 470000 | 471500 | 467000 | 16082 |
| 586 | 20250211 | 091400 | 263829087500 | 469500 | 472000 | 472000 | 468500 | 18355 |
| 587 | 20250211 | 091300 | 255209007000 | 471500 | 474000 | 474000 | 470500 | 18217 |
| 588 | 20250211 | 091200 | 246613690000 | 473500 | 475500 | 476500 | 473000 | 15578 |
| 589 | 20250211 | 091100 | 239220003500 | 476000 | 480500 | 481000 | 474500 | 15861 |
| 590 | 20250211 | 091000 | 231654039500 | 481000 | 482000 | 482500 | 477000 | 27158 |
| 591 | 20250211 | 090900 | 218624108000 | 482500 | 484000 | 485000 | 481500 | 13883 |
| 592 | 20250211 | 090800 | 211909147000 | 484000 | 489000 | 489500 | 479500 | 31419 |
| 593 | 20250211 | 090700 | 196690122500 | 488500 | 483500 | 489000 | 480500 | 33043 |
| 594 | 20250211 | 090600 | 180666571500 | 484000 | 481000 | 487500 | 479500 | 42554 |
| 595 | 20250211 | 090500 | 160090200000 | 481000 | 476000 | 481000 | 475000 | 56512 |
| 596 | 20250211 | 090400 | 133004125500 | 476500 | 475500 | 477000 | 472500 | 27217 |
| 597 | 20250211 | 090300 | 120074356000 | 475000 | 466500 | 479000 | 464500 | 64472 |
| 598 | 20250211 | 090200 | 89581804000 | 467000 | 469500 | 471000 | 463000 | 25490 |
| 599 | 20250211 | 090100 | 77684929000 | 470000 | 467000 | 472000 | 453500 | 48218 |
| 600 | 20250211 | 090000 | 55147073500 | 467500 | 454000 | 474500 | 454000 | 119275 |