34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 193100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 15996 |
| 3 | 20250210 | 193000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20250210 | 192900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20250210 | 192800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20250210 | 192700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20250210 | 192600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20250210 | 192500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20250210 | 192400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20250210 | 192300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20250210 | 192200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20250210 | 192100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20250210 | 192000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20250210 | 191900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20250210 | 191800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20250210 | 191700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20250210 | 191600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20250210 | 191500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20250210 | 191400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20250210 | 191300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20250210 | 191200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20250210 | 191100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20250210 | 191000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20250210 | 190900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20250210 | 190800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20250210 | 190700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20250210 | 190600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20250210 | 190500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20250210 | 190400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20250210 | 190300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20250210 | 190200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20250210 | 190100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 15996 |
| 33 | 20250210 | 190000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20250210 | 185900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20250210 | 185800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20250210 | 185700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20250210 | 185600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20250210 | 185500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20250210 | 185400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20250210 | 185300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20250210 | 185200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20250210 | 185100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20250210 | 185000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20250210 | 184900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20250210 | 184800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20250210 | 184700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20250210 | 184600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20250210 | 184500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20250210 | 184400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20250210 | 184300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20250210 | 184200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20250210 | 184100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20250210 | 184000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20250210 | 183900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20250210 | 183800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20250210 | 183700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20250210 | 183600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20250210 | 183500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20250210 | 183400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20250210 | 183300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20250210 | 183200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20250210 | 183100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 15996 |
| 63 | 20250210 | 183000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20250210 | 182900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20250210 | 182800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20250210 | 182700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20250210 | 182600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20250210 | 182500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20250210 | 182400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20250210 | 182300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20250210 | 182200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20250210 | 182100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20250210 | 182000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20250210 | 181900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20250210 | 181800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20250210 | 181700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20250210 | 181600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20250210 | 181500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20250210 | 181400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20250210 | 181300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20250210 | 181200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20250210 | 181100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20250210 | 181000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20250210 | 180900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20250210 | 180800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20250210 | 180700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20250210 | 180600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20250210 | 180500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20250210 | 180400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20250210 | 180300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20250210 | 180200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20250210 | 180100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 15996 |
| 93 | 20250210 | 180000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20250210 | 175900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20250210 | 175800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20250210 | 175700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20250210 | 175600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20250210 | 175500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20250210 | 175400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20250210 | 175300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20250210 | 175200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20250210 | 175100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20250210 | 175000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20250210 | 174900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20250210 | 174800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20250210 | 174700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20250210 | 174600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20250210 | 174500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20250210 | 174400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20250210 | 174300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20250210 | 174200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20250210 | 174100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20250210 | 174000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20250210 | 173900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20250210 | 173800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20250210 | 173700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20250210 | 173600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20250210 | 173500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20250210 | 173400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20250210 | 173300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20250210 | 173200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20250210 | 173100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 15996 |
| 123 | 20250210 | 173000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20250210 | 172900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20250210 | 172800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20250210 | 172700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20250210 | 172600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20250210 | 172500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20250210 | 172400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20250210 | 172300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20250210 | 172200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20250210 | 172100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20250210 | 172000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20250210 | 171900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20250210 | 171800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20250210 | 171700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20250210 | 171600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20250210 | 171500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20250210 | 171400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20250210 | 171300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20250210 | 171200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20250210 | 171100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20250210 | 171000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20250210 | 170900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20250210 | 170800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20250210 | 170700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20250210 | 170600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20250210 | 170500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20250210 | 170400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20250210 | 170300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20250210 | 170200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20250210 | 170100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 15996 |
| 153 | 20250210 | 170000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20250210 | 165900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20250210 | 165800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20250210 | 165700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20250210 | 165600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20250210 | 165500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20250210 | 165400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20250210 | 165300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20250210 | 165200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20250210 | 165100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20250210 | 165000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20250210 | 164900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20250210 | 164800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20250210 | 164700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20250210 | 164600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20250210 | 164500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20250210 | 164400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20250210 | 164300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20250210 | 164200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20250210 | 164100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20250210 | 164000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20250210 | 163900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20250210 | 163800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20250210 | 163700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20250210 | 163600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20250210 | 163500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20250210 | 163400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20250210 | 163300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20250210 | 163200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20250210 | 163100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 15996 |
| 183 | 20250210 | 163000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20250210 | 162900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20250210 | 162800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20250210 | 162700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 187 | 20250210 | 162600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20250210 | 162500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20250210 | 162400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20250210 | 162300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20250210 | 162200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20250210 | 162100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20250210 | 162000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20250210 | 161900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20250210 | 161800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 196 | 20250210 | 161700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20250210 | 161600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 198 | 20250210 | 161500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 199 | 20250210 | 161400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 200 | 20250210 | 161300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 201 | 20250210 | 161200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 202 | 20250210 | 161100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 203 | 20250210 | 161000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 204 | 20250210 | 160900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 205 | 20250210 | 160800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 206 | 20250210 | 160700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 207 | 20250210 | 160600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 208 | 20250210 | 160500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 209 | 20250210 | 160400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 210 | 20250210 | 160300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 211 | 20250210 | 160200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 212 | 20250210 | 160100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 15996 |
| 213 | 20250210 | 160000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 214 | 20250210 | 155900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 215 | 20250210 | 155800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 216 | 20250210 | 155700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 217 | 20250210 | 155600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 218 | 20250210 | 155500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 219 | 20250210 | 155400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 220 | 20250210 | 155300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 221 | 20250210 | 155200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 222 | 20250210 | 155100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 223 | 20250210 | 155000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 224 | 20250210 | 154900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 225 | 20250210 | 154800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 226 | 20250210 | 154700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 227 | 20250210 | 154600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 228 | 20250210 | 154500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 229 | 20250210 | 154400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 230 | 20250210 | 154300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 231 | 20250210 | 154200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 232 | 20250210 | 154100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 233 | 20250210 | 154000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 234 | 20250210 | 153900 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 235 | 20250210 | 153800 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 236 | 20250210 | 153700 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 237 | 20250210 | 153600 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 238 | 20250210 | 153500 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 239 | 20250210 | 153400 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 240 | 20250210 | 153300 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 241 | 20250210 | 153200 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 0 |
| 242 | 20250210 | 153100 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 15996 |
| 243 | 20250210 | 153000 | 18781321150 | 40250 | 40250 | 40250 | 40250 | 15996 |
| 244 | 20250210 | 152900 | 18137482150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 245 | 20250210 | 152800 | 18137482150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 246 | 20250210 | 152700 | 18137482150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 247 | 20250210 | 152600 | 18137482150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 248 | 20250210 | 152500 | 18137482150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 249 | 20250210 | 152400 | 18137482150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 250 | 20250210 | 152300 | 18137482150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 251 | 20250210 | 152200 | 18137482150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 252 | 20250210 | 152100 | 18137482150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 253 | 20250210 | 152000 | 18137482150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 254 | 20250210 | 151900 | 18137482150 | 40350 | 40250 | 40350 | 40250 | 4933 |
| 255 | 20250210 | 151800 | 17938600450 | 40250 | 40250 | 40300 | 40250 | 122 |
| 256 | 20250210 | 151700 | 17933689250 | 40300 | 40250 | 40350 | 40250 | 142 |
| 257 | 20250210 | 151600 | 17927971100 | 40300 | 40300 | 40350 | 40250 | 824 |
| 258 | 20250210 | 151500 | 17894765000 | 40300 | 40300 | 40350 | 40300 | 248 |
| 259 | 20250210 | 151400 | 17884770100 | 40350 | 40250 | 40350 | 40250 | 308 |
| 260 | 20250210 | 151300 | 17872363900 | 40300 | 40250 | 40350 | 40250 | 108 |
| 261 | 20250210 | 151200 | 17868014200 | 40300 | 40250 | 40300 | 40250 | 222 |
| 262 | 20250210 | 151100 | 17859070350 | 40250 | 40300 | 40300 | 40200 | 798 |
| 263 | 20250210 | 151000 | 17826936650 | 40350 | 40350 | 40350 | 40250 | 494 |
| 264 | 20250210 | 150900 | 17807031450 | 40300 | 40350 | 40350 | 40250 | 928 |
| 265 | 20250210 | 150800 | 17769635300 | 40300 | 40300 | 40350 | 40300 | 557 |
| 266 | 20250210 | 150700 | 17747166750 | 40300 | 40250 | 40350 | 40250 | 1162 |
| 267 | 20250210 | 150600 | 17700355800 | 40250 | 40250 | 40300 | 40250 | 890 |
| 268 | 20250210 | 150500 | 17664495350 | 40250 | 40300 | 40350 | 40250 | 1562 |
| 269 | 20250210 | 150400 | 17601558000 | 40350 | 40350 | 40350 | 40300 | 663 |
| 270 | 20250210 | 150300 | 17574815900 | 40300 | 40350 | 40400 | 40300 | 1092 |
| 271 | 20250210 | 150200 | 17530742400 | 40350 | 40350 | 40400 | 40350 | 495 |
| 272 | 20250210 | 150100 | 17510751250 | 40350 | 40350 | 40450 | 40350 | 1659 |
| 273 | 20250210 | 150000 | 17443728300 | 40350 | 40350 | 40400 | 40350 | 842 |
| 274 | 20250210 | 145900 | 17409734700 | 40350 | 40350 | 40500 | 40350 | 1722 |
| 275 | 20250210 | 145800 | 17340106100 | 40400 | 40450 | 40450 | 40350 | 1070 |
| 276 | 20250210 | 145700 | 17296867250 | 40450 | 40450 | 40500 | 40400 | 1465 |
| 277 | 20250210 | 145600 | 17237623600 | 40400 | 40400 | 40450 | 40400 | 503 |
| 278 | 20250210 | 145500 | 17217283900 | 40400 | 40450 | 40450 | 40400 | 695 |
| 279 | 20250210 | 145400 | 17189177150 | 40450 | 40450 | 40450 | 40400 | 1015 |
| 280 | 20250210 | 145300 | 17148141400 | 40450 | 40350 | 40450 | 40350 | 795 |
| 281 | 20250210 | 145200 | 17115995950 | 40400 | 40350 | 40450 | 40350 | 545 |
| 282 | 20250210 | 145100 | 17093970600 | 40400 | 40450 | 40500 | 40350 | 1862 |
| 283 | 20250210 | 145000 | 17018685000 | 40400 | 40400 | 40450 | 40400 | 579 |
| 284 | 20250210 | 144900 | 16995272450 | 40400 | 40400 | 40500 | 40350 | 534 |
| 285 | 20250210 | 144800 | 16973694050 | 40400 | 40500 | 40550 | 40400 | 716 |
| 286 | 20250210 | 144700 | 16944708750 | 40500 | 40450 | 40550 | 40450 | 1197 |
| 287 | 20250210 | 144600 | 16896240000 | 40500 | 40400 | 40500 | 40350 | 2167 |
| 288 | 20250210 | 144500 | 16808564950 | 40450 | 40400 | 40450 | 40400 | 1388 |
| 289 | 20250210 | 144400 | 16752476750 | 40400 | 40400 | 40450 | 40400 | 913 |
| 290 | 20250210 | 144300 | 16715559900 | 40400 | 40450 | 40500 | 40400 | 830 |
| 291 | 20250210 | 144200 | 16681992200 | 40450 | 40450 | 40500 | 40400 | 1184 |
| 292 | 20250210 | 144100 | 16634070900 | 40450 | 40400 | 40500 | 40400 | 1359 |
| 293 | 20250210 | 144000 | 16579058450 | 40450 | 40350 | 40450 | 40350 | 836 |
| 294 | 20250210 | 143900 | 16545262400 | 40350 | 40400 | 40450 | 40350 | 2368 |
| 295 | 20250210 | 143800 | 16449580450 | 40450 | 40450 | 40450 | 40400 | 1614 |
| 296 | 20250210 | 143700 | 16384335550 | 40400 | 40400 | 40450 | 40350 | 1233 |
| 297 | 20250210 | 143600 | 16334518200 | 40400 | 40350 | 40450 | 40350 | 776 |
| 298 | 20250210 | 143500 | 16303171250 | 40400 | 40400 | 40450 | 40350 | 769 |
| 299 | 20250210 | 143400 | 16272125150 | 40400 | 40400 | 40450 | 40350 | 1798 |
| 300 | 20250210 | 143300 | 16199466400 | 40450 | 40450 | 40500 | 40400 | 670 |
| 301 | 20250210 | 143200 | 16172371800 | 40450 | 40500 | 40500 | 40400 | 1088 |
| 302 | 20250210 | 143100 | 16128335350 | 40500 | 40400 | 40500 | 40300 | 2413 |
| 303 | 20250210 | 143000 | 16030887950 | 40400 | 40350 | 40400 | 40300 | 376 |
| 304 | 20250210 | 142900 | 16015711200 | 40400 | 40350 | 40450 | 40350 | 1277 |
| 305 | 20250210 | 142800 | 15964148600 | 40400 | 40400 | 40450 | 40350 | 1659 |
| 306 | 20250210 | 142700 | 15897139100 | 40450 | 40450 | 40500 | 40400 | 723 |
| 307 | 20250210 | 142600 | 15867902500 | 40450 | 40400 | 40500 | 40400 | 2382 |
| 308 | 20250210 | 142500 | 15771520550 | 40400 | 40400 | 40450 | 40400 | 1003 |
| 309 | 20250210 | 142400 | 15730953900 | 40400 | 40500 | 40550 | 40400 | 1146 |
| 310 | 20250210 | 142300 | 15684559950 | 40450 | 40450 | 40500 | 40450 | 683 |
| 311 | 20250210 | 142200 | 15656908100 | 40450 | 40450 | 40500 | 40450 | 607 |
| 312 | 20250210 | 142100 | 15632334100 | 40500 | 40450 | 40500 | 40450 | 1091 |
| 313 | 20250210 | 142000 | 15588162600 | 40500 | 40350 | 40500 | 40350 | 1766 |
| 314 | 20250210 | 141900 | 15516758750 | 40400 | 40350 | 40400 | 40350 | 515 |
| 315 | 20250210 | 141800 | 15495965450 | 40400 | 40450 | 40500 | 40350 | 1577 |
| 316 | 20250210 | 141700 | 15432199000 | 40500 | 40500 | 40600 | 40450 | 9191 |
| 317 | 20250210 | 141600 | 15059914850 | 40450 | 40300 | 40500 | 40300 | 10936 |
| 318 | 20250210 | 141500 | 14618141600 | 40300 | 40150 | 40350 | 40150 | 2277 |
| 319 | 20250210 | 141400 | 14526514850 | 40150 | 40200 | 40250 | 40150 | 1654 |
| 320 | 20250210 | 141300 | 14460029250 | 40250 | 40250 | 40300 | 40200 | 1420 |
| 321 | 20250210 | 141200 | 14402861600 | 40250 | 40250 | 40250 | 40250 | 119 |
| 322 | 20250210 | 141100 | 14398071850 | 40250 | 40200 | 40300 | 40200 | 608 |
| 323 | 20250210 | 141000 | 14373586450 | 40250 | 40150 | 40250 | 40150 | 380 |
| 324 | 20250210 | 140900 | 14358306450 | 40150 | 40200 | 40200 | 40150 | 270 |
| 325 | 20250210 | 140800 | 14347458150 | 40250 | 40150 | 40250 | 40150 | 739 |
| 326 | 20250210 | 140700 | 14317733450 | 40150 | 40150 | 40200 | 40150 | 195 |
| 327 | 20250210 | 140600 | 14309903250 | 40150 | 40150 | 40250 | 40150 | 653 |
| 328 | 20250210 | 140500 | 14283666700 | 40150 | 40200 | 40250 | 40150 | 464 |
| 329 | 20250210 | 140400 | 14265022800 | 40200 | 40200 | 40250 | 40150 | 515 |
| 330 | 20250210 | 140300 | 14244324650 | 40150 | 40150 | 40250 | 40150 | 350 |
| 331 | 20250210 | 140200 | 14230259200 | 40150 | 40150 | 40250 | 40150 | 1019 |
| 332 | 20250210 | 140100 | 14189312050 | 40150 | 40150 | 40200 | 40150 | 202 |
| 333 | 20250210 | 140000 | 14181198500 | 40150 | 40150 | 40250 | 40150 | 473 |
| 334 | 20250210 | 135900 | 14162187850 | 40150 | 40150 | 40200 | 40150 | 211 |
| 335 | 20250210 | 135800 | 14153714450 | 40150 | 40100 | 40200 | 40100 | 912 |
| 336 | 20250210 | 135700 | 14117076050 | 40100 | 40100 | 40150 | 40100 | 1576 |
| 337 | 20250210 | 135600 | 14053806850 | 40150 | 40100 | 40200 | 40100 | 641 |
| 338 | 20250210 | 135500 | 14028076150 | 40150 | 40200 | 40200 | 40150 | 711 |
| 339 | 20250210 | 135400 | 13999523050 | 40200 | 40300 | 40300 | 40200 | 1178 |
| 340 | 20250210 | 135300 | 13952094500 | 40300 | 40350 | 40350 | 40300 | 399 |
| 341 | 20250210 | 135200 | 13936013500 | 40350 | 40350 | 40350 | 40300 | 834 |
| 342 | 20250210 | 135100 | 13902390550 | 40300 | 40300 | 40350 | 40300 | 641 |
| 343 | 20250210 | 135000 | 13876556350 | 40350 | 40350 | 40400 | 40350 | 801 |
| 344 | 20250210 | 134900 | 13844223700 | 40400 | 40350 | 40400 | 40350 | 1312 |
| 345 | 20250210 | 134800 | 13791260500 | 40350 | 40400 | 40400 | 40350 | 442 |
| 346 | 20250210 | 134700 | 13773422650 | 40400 | 40300 | 40400 | 40300 | 1429 |
| 347 | 20250210 | 134600 | 13715745650 | 40300 | 40350 | 40350 | 40300 | 74 |
| 348 | 20250210 | 134500 | 13712761900 | 40300 | 40300 | 40400 | 40300 | 1232 |
| 349 | 20250210 | 134400 | 13663051350 | 40300 | 40350 | 40400 | 40300 | 377 |
| 350 | 20250210 | 134300 | 13647841400 | 40350 | 40400 | 40400 | 40350 | 498 |
| 351 | 20250210 | 134200 | 13627723900 | 40400 | 40300 | 40400 | 40250 | 3074 |
| 352 | 20250210 | 134100 | 13503706300 | 40300 | 40300 | 40350 | 40300 | 1525 |
| 353 | 20250210 | 134000 | 13442246750 | 40300 | 40350 | 40400 | 40300 | 902 |
| 354 | 20250210 | 133900 | 13405853250 | 40350 | 40300 | 40400 | 40300 | 3065 |
| 355 | 20250210 | 133800 | 13282177350 | 40300 | 40250 | 40350 | 40250 | 4168 |
| 356 | 20250210 | 133700 | 13114344800 | 40200 | 40150 | 40250 | 40150 | 2049 |
| 357 | 20250210 | 133600 | 13031971400 | 40200 | 40150 | 40200 | 40150 | 68 |
| 358 | 20250210 | 133500 | 13029239650 | 40200 | 40150 | 40200 | 40150 | 826 |
| 359 | 20250210 | 133400 | 12996075150 | 40150 | 40100 | 40150 | 40100 | 93 |
| 360 | 20250210 | 133300 | 12992343550 | 40150 | 40100 | 40150 | 40100 | 649 |
| 361 | 20250210 | 133200 | 12966292300 | 40100 | 40100 | 40150 | 40100 | 106 |
| 362 | 20250210 | 133100 | 12962040350 | 40150 | 40100 | 40150 | 40100 | 513 |
| 363 | 20250210 | 133000 | 12941446550 | 40100 | 40150 | 40150 | 40100 | 344 |
| 364 | 20250210 | 132900 | 12927650500 | 40100 | 40050 | 40150 | 40050 | 854 |
| 365 | 20250210 | 132800 | 12893404150 | 40050 | 40050 | 40100 | 40050 | 169 |
| 366 | 20250210 | 132700 | 12886634850 | 40050 | 40050 | 40100 | 40050 | 97 |
| 367 | 20250210 | 132600 | 12882748950 | 40100 | 40100 | 40100 | 40050 | 186 |
| 368 | 20250210 | 132500 | 12875296850 | 40050 | 40100 | 40200 | 40050 | 1620 |
| 369 | 20250210 | 132400 | 12810286500 | 40150 | 40100 | 40150 | 40100 | 793 |
| 370 | 20250210 | 132300 | 12778454500 | 40100 | 40100 | 40150 | 40100 | 135 |
| 371 | 20250210 | 132200 | 12773039950 | 40100 | 40200 | 40200 | 40100 | 550 |
| 372 | 20250210 | 132100 | 12750957600 | 40150 | 40200 | 40200 | 40150 | 2134 |
| 373 | 20250210 | 132000 | 12665233300 | 40150 | 40150 | 40200 | 40150 | 170 |
| 374 | 20250210 | 131900 | 12658403150 | 40150 | 40100 | 40200 | 40100 | 4451 |
| 375 | 20250210 | 131800 | 12479759650 | 40050 | 40050 | 40100 | 40050 | 279 |
| 376 | 20250210 | 131700 | 12468576700 | 40050 | 40050 | 40100 | 40050 | 173 |
| 377 | 20250210 | 131600 | 12461641600 | 40100 | 40150 | 40150 | 40100 | 974 |
| 378 | 20250210 | 131500 | 12422583500 | 40100 | 40050 | 40150 | 40050 | 3630 |
| 379 | 20250210 | 131400 | 12277012850 | 40050 | 40000 | 40050 | 40000 | 1397 |
| 380 | 20250210 | 131300 | 12221064950 | 40050 | 40050 | 40050 | 40000 | 1305 |
| 381 | 20250210 | 131200 | 12168801800 | 40000 | 39950 | 40000 | 39950 | 1686 |
| 382 | 20250210 | 131100 | 12101363700 | 40000 | 40000 | 40050 | 39950 | 2432 |
| 383 | 20250210 | 131000 | 12004096000 | 40000 | 39950 | 40050 | 39950 | 3740 |
| 384 | 20250210 | 130900 | 11854531700 | 39950 | 39900 | 40000 | 39900 | 4779 |
| 385 | 20250210 | 130800 | 11663672200 | 39900 | 39800 | 39900 | 39800 | 755 |
| 386 | 20250210 | 130700 | 11633575850 | 39800 | 39850 | 39850 | 39800 | 383 |
| 387 | 20250210 | 130600 | 11618331000 | 39800 | 39800 | 39850 | 39800 | 446 |
| 388 | 20250210 | 130500 | 11600574900 | 39800 | 39850 | 39850 | 39800 | 231 |
| 389 | 20250210 | 130400 | 11591379250 | 39800 | 39800 | 39850 | 39800 | 96 |
| 390 | 20250210 | 130300 | 11587557650 | 39800 | 39800 | 39850 | 39800 | 318 |
| 391 | 20250210 | 130200 | 11574899450 | 39850 | 39800 | 39850 | 39800 | 145 |
| 392 | 20250210 | 130100 | 11569127700 | 39750 | 39750 | 39800 | 39750 | 1474 |
| 393 | 20250210 | 130000 | 11510464250 | 39800 | 39800 | 39800 | 39750 | 137 |
| 394 | 20250210 | 125900 | 11505015350 | 39750 | 39750 | 39800 | 39750 | 119 |
| 395 | 20250210 | 125800 | 11500282500 | 39800 | 39750 | 39800 | 39750 | 143 |
| 396 | 20250210 | 125700 | 11494597000 | 39750 | 39800 | 39800 | 39750 | 127 |
| 397 | 20250210 | 125600 | 11489547400 | 39750 | 39800 | 39800 | 39750 | 142 |
| 398 | 20250210 | 125500 | 11483900350 | 39750 | 39750 | 39800 | 39750 | 83 |
| 399 | 20250210 | 125400 | 11480599900 | 39750 | 39800 | 39800 | 39750 | 315 |
| 400 | 20250210 | 125300 | 11468067750 | 39750 | 39750 | 39800 | 39750 | 539 |
| 401 | 20250210 | 125200 | 11446639800 | 39750 | 39750 | 39800 | 39750 | 241 |
| 402 | 20250210 | 125100 | 11437054450 | 39750 | 39750 | 39800 | 39750 | 186 |
| 403 | 20250210 | 125000 | 11429656000 | 39800 | 39750 | 39800 | 39750 | 111 |
| 404 | 20250210 | 124900 | 11425243000 | 39750 | 39800 | 39800 | 39750 | 330 |
| 405 | 20250210 | 124800 | 11412123450 | 39750 | 39800 | 39800 | 39750 | 212 |
| 406 | 20250210 | 124700 | 11403689350 | 39750 | 39750 | 39800 | 39750 | 126 |
| 407 | 20250210 | 124600 | 11398679900 | 39800 | 39800 | 39800 | 39750 | 362 |
| 408 | 20250210 | 124500 | 11384281550 | 39800 | 39850 | 39850 | 39800 | 306 |
| 409 | 20250210 | 124400 | 11372091850 | 39850 | 39900 | 39900 | 39850 | 278 |
| 410 | 20250210 | 124300 | 11361011450 | 39850 | 39850 | 39900 | 39850 | 113 |
| 411 | 20250210 | 124200 | 11356506800 | 39850 | 39850 | 39900 | 39850 | 106 |
| 412 | 20250210 | 124100 | 11352280450 | 39900 | 39850 | 39900 | 39850 | 929 |
| 413 | 20250210 | 124000 | 11315217650 | 39850 | 39850 | 39900 | 39850 | 667 |
| 414 | 20250210 | 123900 | 11288611900 | 39850 | 39850 | 39900 | 39850 | 106 |
| 415 | 20250210 | 123800 | 11284386950 | 39850 | 39850 | 39900 | 39850 | 307 |
| 416 | 20250210 | 123700 | 11272152500 | 39850 | 39850 | 39900 | 39850 | 121 |
| 417 | 20250210 | 123600 | 11267329450 | 39850 | 39850 | 39900 | 39850 | 106 |
| 418 | 20250210 | 123500 | 11263104400 | 39850 | 39900 | 39900 | 39850 | 267 |
| 419 | 20250210 | 123400 | 11252462050 | 39850 | 39900 | 39900 | 39850 | 82 |
| 420 | 20250210 | 123300 | 11249193400 | 39850 | 39850 | 39900 | 39850 | 465 |
| 421 | 20250210 | 123200 | 11230656650 | 39850 | 39900 | 39900 | 39850 | 82 |
| 422 | 20250210 | 123100 | 11227388200 | 39850 | 39750 | 39900 | 39750 | 1717 |
| 423 | 20250210 | 123000 | 11159008400 | 39800 | 39750 | 39800 | 39750 | 125 |
| 424 | 20250210 | 122900 | 11154038400 | 39750 | 39750 | 39800 | 39750 | 433 |
| 425 | 20250210 | 122800 | 11136825550 | 39800 | 39750 | 39800 | 39750 | 887 |
| 426 | 20250210 | 122700 | 11101566300 | 39750 | 39750 | 39800 | 39750 | 236 |
| 427 | 20250210 | 122600 | 11092179650 | 39750 | 39750 | 39800 | 39750 | 228 |
| 428 | 20250210 | 122500 | 11083109800 | 39800 | 39750 | 39800 | 39750 | 119 |
| 429 | 20250210 | 122400 | 11078377350 | 39800 | 39750 | 39800 | 39750 | 172 |
| 430 | 20250210 | 122300 | 11071535500 | 39750 | 39750 | 39800 | 39750 | 374 |
| 431 | 20250210 | 122200 | 11056668200 | 39800 | 39750 | 39800 | 39750 | 115 |
| 432 | 20250210 | 122100 | 11052095700 | 39750 | 39750 | 39800 | 39750 | 182 |
| 433 | 20250210 | 122000 | 11044855450 | 39750 | 39750 | 39800 | 39750 | 171 |
| 434 | 20250210 | 121900 | 11038056100 | 39800 | 39800 | 39800 | 39750 | 2763 |
| 435 | 20250210 | 121800 | 10928092200 | 39800 | 39800 | 39850 | 39800 | 473 |
| 436 | 20250210 | 121700 | 10909266200 | 39800 | 39800 | 39850 | 39800 | 299 |
| 437 | 20250210 | 121600 | 10897363700 | 39800 | 39800 | 39850 | 39800 | 139 |
| 438 | 20250210 | 121500 | 10891830350 | 39800 | 39850 | 39850 | 39800 | 87 |
| 439 | 20250210 | 121400 | 10888366200 | 39800 | 39800 | 39850 | 39800 | 182 |
| 440 | 20250210 | 121300 | 10881121100 | 39800 | 39850 | 39850 | 39800 | 81 |
| 441 | 20250210 | 121200 | 10877896450 | 39850 | 39850 | 39900 | 39850 | 305 |
| 442 | 20250210 | 121100 | 10865741250 | 39900 | 39850 | 39900 | 39850 | 175 |
| 443 | 20250210 | 121000 | 10858766900 | 39850 | 39950 | 39950 | 39850 | 672 |
| 444 | 20250210 | 120900 | 10831953550 | 39900 | 39950 | 39950 | 39900 | 87 |
| 445 | 20250210 | 120800 | 10828481000 | 39950 | 39950 | 39950 | 39900 | 976 |
| 446 | 20250210 | 120700 | 10789526450 | 39950 | 39900 | 39950 | 39900 | 77 |
| 447 | 20250210 | 120600 | 10786453050 | 39950 | 39900 | 39950 | 39900 | 133 |
| 448 | 20250210 | 120500 | 10781144350 | 39950 | 39900 | 39950 | 39850 | 2298 |
| 449 | 20250210 | 120400 | 10689549650 | 39900 | 39900 | 39900 | 39850 | 1358 |
| 450 | 20250210 | 120300 | 10635375900 | 39950 | 39900 | 39950 | 39900 | 268 |
| 451 | 20250210 | 120200 | 10624681550 | 39900 | 39900 | 39950 | 39900 | 75 |
| 452 | 20250210 | 120100 | 10621686750 | 39900 | 39900 | 39950 | 39900 | 583 |
| 453 | 20250210 | 120000 | 10598397850 | 39950 | 39900 | 39950 | 39900 | 92 |
| 454 | 20250210 | 115900 | 10594726350 | 39900 | 39950 | 39950 | 39900 | 317 |
| 455 | 20250210 | 115800 | 10582069900 | 39900 | 39900 | 39950 | 39900 | 303 |
| 456 | 20250210 | 115700 | 10569974400 | 39950 | 39900 | 39950 | 39900 | 78 |
| 457 | 20250210 | 115600 | 10566861550 | 39900 | 39900 | 39950 | 39900 | 133 |
| 458 | 20250210 | 115500 | 10561551700 | 39950 | 39900 | 39950 | 39900 | 68 |
| 459 | 20250210 | 115400 | 10558837100 | 39950 | 39950 | 39950 | 39900 | 42 |
| 460 | 20250210 | 115300 | 10557160650 | 39900 | 39900 | 39950 | 39900 | 83 |
| 461 | 20250210 | 115200 | 10553848450 | 39900 | 39900 | 39950 | 39900 | 518 |
| 462 | 20250210 | 115100 | 10533180050 | 39950 | 39950 | 39950 | 39900 | 281 |
| 463 | 20250210 | 115000 | 10521967550 | 39900 | 39900 | 39950 | 39900 | 40 |
| 464 | 20250210 | 114900 | 10520370900 | 39950 | 39900 | 39950 | 39900 | 243 |
| 465 | 20250210 | 114800 | 10510674400 | 39900 | 39900 | 39950 | 39900 | 123 |
| 466 | 20250210 | 114700 | 10505766050 | 39900 | 39950 | 39950 | 39900 | 50 |
| 467 | 20250210 | 114600 | 10503769700 | 39950 | 39950 | 39950 | 39900 | 600 |
| 468 | 20250210 | 114500 | 10479820150 | 39950 | 39950 | 39950 | 39900 | 226 |
| 469 | 20250210 | 114400 | 10470793200 | 40000 | 39900 | 40000 | 39900 | 1893 |
| 470 | 20250210 | 114300 | 10395187950 | 39900 | 39850 | 39950 | 39850 | 1007 |
| 471 | 20250210 | 114200 | 10355008900 | 39850 | 39950 | 39950 | 39850 | 812 |
| 472 | 20250210 | 114100 | 10322596300 | 39950 | 39950 | 39950 | 39850 | 580 |
| 473 | 20250210 | 114000 | 10299456150 | 39950 | 39900 | 39950 | 39900 | 98 |
| 474 | 20250210 | 113900 | 10295545250 | 39900 | 39900 | 39950 | 39900 | 65 |
| 475 | 20250210 | 113800 | 10292951000 | 39900 | 39850 | 39950 | 39850 | 529 |
| 476 | 20250210 | 113700 | 10271844850 | 39850 | 39900 | 39900 | 39850 | 400 |
| 477 | 20250210 | 113600 | 10255902950 | 39850 | 39900 | 39900 | 39850 | 456 |
| 478 | 20250210 | 113500 | 10237726800 | 39900 | 39850 | 39900 | 39850 | 569 |
| 479 | 20250210 | 113400 | 10215033000 | 39850 | 39800 | 39900 | 39800 | 662 |
| 480 | 20250210 | 113300 | 10188648150 | 39850 | 39850 | 39900 | 39850 | 868 |
| 481 | 20250210 | 113200 | 10154057700 | 39850 | 39950 | 39950 | 39850 | 1194 |
| 482 | 20250210 | 113100 | 10106416800 | 39950 | 39950 | 39950 | 39850 | 429 |
| 483 | 20250210 | 113000 | 10089299350 | 39900 | 39900 | 39950 | 39900 | 109 |
| 484 | 20250210 | 112900 | 10084949900 | 39900 | 39950 | 39950 | 39900 | 606 |
| 485 | 20250210 | 112800 | 10060759400 | 39950 | 39950 | 39950 | 39850 | 843 |
| 486 | 20250210 | 112700 | 10027119100 | 39950 | 39850 | 39950 | 39850 | 1450 |
| 487 | 20250210 | 112600 | 9969287000 | 39850 | 39850 | 39900 | 39850 | 294 |
| 488 | 20250210 | 112500 | 9957569750 | 39850 | 39850 | 39900 | 39850 | 95 |
| 489 | 20250210 | 112400 | 9953783400 | 39850 | 39800 | 39900 | 39800 | 1084 |
| 490 | 20250210 | 112300 | 9910585000 | 39850 | 39850 | 39850 | 39800 | 119 |
| 491 | 20250210 | 112200 | 9905846800 | 39850 | 39800 | 39850 | 39800 | 186 |
| 492 | 20250210 | 112100 | 9898437950 | 39800 | 39950 | 39950 | 39800 | 693 |
| 493 | 20250210 | 112000 | 9870801800 | 39900 | 39950 | 39950 | 39900 | 88 |
| 494 | 20250210 | 111900 | 9867289800 | 39950 | 39900 | 39950 | 39900 | 96 |
| 495 | 20250210 | 111800 | 9863458500 | 39900 | 39950 | 39950 | 39850 | 2394 |
| 496 | 20250210 | 111700 | 9768004300 | 39900 | 39950 | 40000 | 39900 | 902 |
| 497 | 20250210 | 111600 | 9731984550 | 39950 | 40000 | 40050 | 39950 | 4608 |
| 498 | 20250210 | 111500 | 9547664400 | 39950 | 39900 | 40000 | 39900 | 3660 |
| 499 | 20250210 | 111400 | 9401337900 | 39900 | 39850 | 39950 | 39850 | 887 |
| 500 | 20250210 | 111300 | 9365946650 | 39850 | 39900 | 39900 | 39850 | 368 |
| 501 | 20250210 | 111200 | 9351268200 | 39900 | 39850 | 39900 | 39850 | 301 |
| 502 | 20250210 | 111100 | 9339261400 | 39850 | 39800 | 39900 | 39800 | 1240 |
| 503 | 20250210 | 111000 | 9289901200 | 39800 | 39800 | 39850 | 39800 | 58 |
| 504 | 20250210 | 110900 | 9287591950 | 39850 | 39800 | 39900 | 39800 | 1547 |
| 505 | 20250210 | 110800 | 9226014450 | 39850 | 39900 | 39900 | 39800 | 1342 |
| 506 | 20250210 | 110700 | 9172577950 | 39900 | 39950 | 39950 | 39850 | 549 |
| 507 | 20250210 | 110600 | 9150672900 | 39950 | 39800 | 39950 | 39800 | 1506 |
| 508 | 20250210 | 110500 | 9090656050 | 39850 | 39800 | 39850 | 39750 | 712 |
| 509 | 20250210 | 110400 | 9062314550 | 39800 | 39800 | 39900 | 39750 | 760 |
| 510 | 20250210 | 110300 | 9032045150 | 39750 | 39750 | 39800 | 39750 | 204 |
| 511 | 20250210 | 110200 | 9023935450 | 39750 | 39800 | 39850 | 39750 | 366 |
| 512 | 20250210 | 110100 | 9009377950 | 39800 | 39800 | 39850 | 39800 | 166 |
| 513 | 20250210 | 110000 | 9002766600 | 39850 | 39850 | 39900 | 39800 | 172 |
| 514 | 20250210 | 105900 | 8995913200 | 39900 | 39850 | 39900 | 39800 | 84 |
| 515 | 20250210 | 105800 | 8992565750 | 39850 | 39900 | 39950 | 39850 | 701 |
| 516 | 20250210 | 105700 | 8964612000 | 39900 | 39850 | 39950 | 39850 | 734 |
| 517 | 20250210 | 105600 | 8935324000 | 39850 | 39800 | 39950 | 39750 | 2556 |
| 518 | 20250210 | 105500 | 8833453150 | 39750 | 39750 | 39800 | 39750 | 600 |
| 519 | 20250210 | 105400 | 8809593000 | 39750 | 39750 | 39800 | 39750 | 319 |
| 520 | 20250210 | 105300 | 8796912000 | 39750 | 39800 | 39800 | 39750 | 110 |
| 521 | 20250210 | 105200 | 8792535350 | 39750 | 39750 | 39800 | 39750 | 327 |
| 522 | 20250210 | 105100 | 8779523250 | 39800 | 39800 | 39800 | 39750 | 837 |
| 523 | 20250210 | 105000 | 8746221100 | 39800 | 39800 | 39850 | 39800 | 1379 |
| 524 | 20250210 | 104900 | 8691323650 | 39800 | 39750 | 39800 | 39750 | 298 |
| 525 | 20250210 | 104800 | 8679472500 | 39800 | 39750 | 39800 | 39750 | 143 |
| 526 | 20250210 | 104700 | 8673786200 | 39750 | 39700 | 39850 | 39700 | 1712 |
| 527 | 20250210 | 104600 | 8605765550 | 39700 | 39700 | 39750 | 39700 | 989 |
| 528 | 20250210 | 104500 | 8566498000 | 39700 | 39700 | 39750 | 39700 | 464 |
| 529 | 20250210 | 104400 | 8548065850 | 39700 | 39700 | 39750 | 39700 | 125 |
| 530 | 20250210 | 104300 | 8543099050 | 39700 | 39800 | 39800 | 39700 | 364 |
| 531 | 20250210 | 104200 | 8528636700 | 39750 | 39750 | 39800 | 39750 | 1157 |
| 532 | 20250210 | 104100 | 8482641700 | 39800 | 39800 | 39800 | 39750 | 164 |
| 533 | 20250210 | 104000 | 8476122100 | 39750 | 39800 | 39850 | 39750 | 835 |
| 534 | 20250210 | 103900 | 8442896400 | 39800 | 39800 | 39850 | 39800 | 283 |
| 535 | 20250210 | 103800 | 8431631650 | 39800 | 39850 | 39850 | 39800 | 1630 |
| 536 | 20250210 | 103700 | 8366728350 | 39850 | 39850 | 39850 | 39800 | 591 |
| 537 | 20250210 | 103600 | 8343203650 | 39850 | 39850 | 39900 | 39800 | 283 |
| 538 | 20250210 | 103500 | 8331927900 | 39850 | 39850 | 39900 | 39800 | 240 |
| 539 | 20250210 | 103400 | 8322364050 | 39850 | 39850 | 39850 | 39800 | 1040 |
| 540 | 20250210 | 103300 | 8280934400 | 39800 | 39850 | 39900 | 39800 | 2513 |
| 541 | 20250210 | 103200 | 8180819550 | 39850 | 39750 | 39900 | 39750 | 698 |
| 542 | 20250210 | 103100 | 8153032650 | 39800 | 39750 | 39800 | 39750 | 188 |
| 543 | 20250210 | 103000 | 8145557500 | 39800 | 39750 | 39800 | 39700 | 364 |
| 544 | 20250210 | 102900 | 8131089300 | 39750 | 39700 | 39750 | 39700 | 147 |
| 545 | 20250210 | 102800 | 8125248850 | 39750 | 39700 | 39750 | 39650 | 195 |
| 546 | 20250210 | 102700 | 8117507200 | 39700 | 39750 | 39800 | 39650 | 1002 |
| 547 | 20250210 | 102600 | 8077699600 | 39750 | 39750 | 39800 | 39750 | 63 |
| 548 | 20250210 | 102500 | 8075195300 | 39750 | 39850 | 39900 | 39750 | 1311 |
| 549 | 20250210 | 102400 | 8023039950 | 39850 | 39750 | 40000 | 39750 | 4637 |
| 550 | 20250210 | 102300 | 7838266050 | 39800 | 39700 | 39800 | 39650 | 2420 |
| 551 | 20250210 | 102200 | 7742078450 | 39700 | 39700 | 39750 | 39650 | 1136 |
| 552 | 20250210 | 102100 | 7696975450 | 39750 | 39700 | 39750 | 39700 | 309 |
| 553 | 20250210 | 102000 | 7684705300 | 39700 | 39700 | 39750 | 39700 | 167 |
| 554 | 20250210 | 101900 | 7678069450 | 39750 | 39750 | 39800 | 39700 | 2138 |
| 555 | 20250210 | 101800 | 7593137800 | 39750 | 39850 | 39850 | 39650 | 2710 |
| 556 | 20250210 | 101700 | 7485366800 | 39800 | 39900 | 39900 | 39800 | 1555 |
| 557 | 20250210 | 101600 | 7423399000 | 39850 | 39900 | 39900 | 39850 | 362 |
| 558 | 20250210 | 101500 | 7408959800 | 39900 | 39900 | 39900 | 39850 | 1954 |
| 559 | 20250210 | 101400 | 7330997250 | 39900 | 39900 | 40000 | 39900 | 915 |
| 560 | 20250210 | 101300 | 7294463150 | 39950 | 39950 | 39950 | 39900 | 790 |
| 561 | 20250210 | 101200 | 7262907750 | 39950 | 40000 | 40000 | 39900 | 1298 |
| 562 | 20250210 | 101100 | 7211048650 | 39950 | 40000 | 40000 | 39950 | 883 |
| 563 | 20250210 | 101000 | 7175763300 | 40000 | 39950 | 40000 | 39950 | 642 |
| 564 | 20250210 | 100900 | 7150093050 | 40000 | 39900 | 40000 | 39850 | 1194 |
| 565 | 20250210 | 100800 | 7102467800 | 39950 | 40000 | 40050 | 39950 | 2105 |
| 566 | 20250210 | 100700 | 7018246700 | 40050 | 40000 | 40050 | 39900 | 1108 |
| 567 | 20250210 | 100600 | 6973909900 | 40000 | 39950 | 40000 | 39900 | 437 |
| 568 | 20250210 | 100500 | 6956462800 | 39950 | 39850 | 40000 | 39800 | 900 |
| 569 | 20250210 | 100400 | 6920539150 | 39800 | 39950 | 39950 | 39800 | 980 |
| 570 | 20250210 | 100300 | 6881436950 | 39900 | 39950 | 39950 | 39900 | 653 |
| 571 | 20250210 | 100200 | 6855365500 | 39950 | 40000 | 40050 | 39900 | 1555 |
| 572 | 20250210 | 100100 | 6793211700 | 40000 | 40000 | 40050 | 39950 | 1207 |
| 573 | 20250210 | 100000 | 6744942350 | 40050 | 40050 | 40100 | 40000 | 499 |
| 574 | 20250210 | 095900 | 6724957900 | 40050 | 40150 | 40150 | 40000 | 1461 |
| 575 | 20250210 | 095800 | 6666388450 | 40100 | 40000 | 40150 | 39950 | 2088 |
| 576 | 20250210 | 095700 | 6582736500 | 40000 | 39950 | 40000 | 39900 | 1023 |
| 577 | 20250210 | 095600 | 6541856850 | 39950 | 39850 | 39950 | 39850 | 920 |
| 578 | 20250210 | 095500 | 6505146800 | 39850 | 39900 | 39950 | 39850 | 1051 |
| 579 | 20250210 | 095400 | 6463242900 | 39900 | 39850 | 39950 | 39800 | 982 |
| 580 | 20250210 | 095300 | 6424080350 | 39850 | 39900 | 39950 | 39800 | 2485 |
| 581 | 20250210 | 095200 | 6325044600 | 39900 | 39950 | 40000 | 39900 | 481 |
| 582 | 20250210 | 095100 | 6305831250 | 40000 | 40100 | 40150 | 40000 | 822 |
| 583 | 20250210 | 095000 | 6272884000 | 40150 | 40050 | 40150 | 40050 | 2217 |
| 584 | 20250210 | 094900 | 6184003800 | 40050 | 40000 | 40100 | 39950 | 7237 |
| 585 | 20250210 | 094800 | 5894464450 | 40000 | 39950 | 40000 | 39900 | 2375 |
| 586 | 20250210 | 094700 | 5799603250 | 39900 | 39850 | 39900 | 39800 | 2642 |
| 587 | 20250210 | 094600 | 5694277850 | 39850 | 39750 | 39850 | 39700 | 2115 |
| 588 | 20250210 | 094500 | 5610088050 | 39750 | 39850 | 39900 | 39700 | 2765 |
| 589 | 20250210 | 094400 | 5500072650 | 39850 | 39800 | 39900 | 39800 | 1885 |
| 590 | 20250210 | 094300 | 5424957300 | 39850 | 39800 | 39850 | 39750 | 542 |
| 591 | 20250210 | 094200 | 5403390800 | 39750 | 39850 | 39900 | 39750 | 1519 |
| 592 | 20250210 | 094100 | 5342873650 | 39900 | 39800 | 39950 | 39750 | 911 |
| 593 | 20250210 | 094000 | 5306546100 | 39750 | 39700 | 39800 | 39650 | 1326 |
| 594 | 20250210 | 093900 | 5253881850 | 39650 | 39550 | 39650 | 39550 | 3995 |
| 595 | 20250210 | 093800 | 5095682050 | 39550 | 39500 | 39600 | 39500 | 3883 |
| 596 | 20250210 | 093700 | 4942158050 | 39500 | 39400 | 39500 | 39400 | 3630 |
| 597 | 20250210 | 093600 | 4798913200 | 39400 | 39400 | 39450 | 39400 | 395 |
| 598 | 20250210 | 093500 | 4783339050 | 39400 | 39350 | 39450 | 39350 | 392 |
| 599 | 20250210 | 093400 | 4767900400 | 39400 | 39400 | 39400 | 39350 | 639 |
| 600 | 20250210 | 093300 | 4742746600 | 39350 | 39450 | 39450 | 39350 | 1454 |
| 601 | 20250210 | 093200 | 4685464800 | 39400 | 39400 | 39500 | 39350 | 1233 |
| 602 | 20250210 | 093100 | 4636829900 | 39400 | 39400 | 39400 | 39350 | 631 |
| 603 | 20250210 | 093000 | 4611973900 | 39350 | 39300 | 39350 | 39300 | 1051 |
| 604 | 20250210 | 092900 | 4570632450 | 39300 | 39350 | 39400 | 39300 | 1510 |
| 605 | 20250210 | 092800 | 4511212900 | 39350 | 39350 | 39400 | 39350 | 624 |
| 606 | 20250210 | 092700 | 4486638850 | 39400 | 39300 | 39400 | 39250 | 2884 |
| 607 | 20250210 | 092600 | 4373272200 | 39300 | 39400 | 39400 | 39250 | 9497 |
| 608 | 20250210 | 092500 | 3999842500 | 39350 | 39450 | 39450 | 39350 | 3306 |
| 609 | 20250210 | 092400 | 3869562400 | 39500 | 39600 | 39650 | 39500 | 1049 |
| 610 | 20250210 | 092300 | 3828090200 | 39600 | 39650 | 39650 | 39600 | 1306 |
| 611 | 20250210 | 092200 | 3776336500 | 39650 | 39700 | 39700 | 39550 | 3001 |
| 612 | 20250210 | 092100 | 3657476100 | 39700 | 39950 | 39950 | 39600 | 3599 |
| 613 | 20250210 | 092000 | 3514281650 | 40000 | 39950 | 40050 | 39950 | 2785 |
| 614 | 20250210 | 091900 | 3402910250 | 39950 | 39850 | 40000 | 39800 | 3735 |
| 615 | 20250210 | 091800 | 3253924200 | 39850 | 39800 | 39900 | 39800 | 4692 |
| 616 | 20250210 | 091700 | 3067020800 | 39800 | 39700 | 39800 | 39650 | 3302 |
| 617 | 20250210 | 091600 | 2935845100 | 39650 | 39650 | 39700 | 39600 | 572 |
| 618 | 20250210 | 091500 | 2913165900 | 39700 | 39650 | 39700 | 39600 | 1867 |
| 619 | 20250210 | 091400 | 2839147800 | 39650 | 39500 | 39650 | 39500 | 2970 |
| 620 | 20250210 | 091300 | 2721645250 | 39500 | 39350 | 39500 | 39300 | 1245 |
| 621 | 20250210 | 091200 | 2672613400 | 39350 | 39400 | 39450 | 39350 | 4274 |
| 622 | 20250210 | 091100 | 2504336950 | 39400 | 39350 | 39400 | 39350 | 3531 |
| 623 | 20250210 | 091000 | 2365288650 | 39400 | 39550 | 39550 | 39350 | 2698 |
| 624 | 20250210 | 090900 | 2258813050 | 39550 | 39550 | 39600 | 39550 | 1118 |
| 625 | 20250210 | 090800 | 2214593100 | 39550 | 39700 | 39700 | 39550 | 1289 |
| 626 | 20250210 | 090700 | 2163518500 | 39650 | 39400 | 39700 | 39350 | 3577 |
| 627 | 20250210 | 090600 | 2022101350 | 39400 | 39500 | 39550 | 39350 | 3127 |
| 628 | 20250210 | 090500 | 1898693000 | 39500 | 39350 | 39550 | 39300 | 3246 |
| 629 | 20250210 | 090400 | 1770797500 | 39300 | 39500 | 39550 | 39300 | 9533 |
| 630 | 20250210 | 090300 | 1395250700 | 39500 | 39500 | 39600 | 39450 | 7555 |
| 631 | 20250210 | 090200 | 1096703100 | 39550 | 39750 | 39750 | 39500 | 8743 |
| 632 | 20250210 | 090100 | 750438200 | 39750 | 39750 | 39800 | 39650 | 2579 |
| 633 | 20250210 | 090000 | 648061750 | 39750 | 40000 | 40200 | 39700 | 15584 |