35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 185800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 9160 |
| 3 | 20250211 | 185700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20250211 | 185600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20250211 | 185500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20250211 | 185400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20250211 | 185300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20250211 | 185200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20250211 | 185100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20250211 | 185000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20250211 | 184900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20250211 | 184800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20250211 | 184700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20250211 | 184600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20250211 | 184500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20250211 | 184400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20250211 | 184300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20250211 | 184200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20250211 | 184100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20250211 | 184000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20250211 | 183900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20250211 | 183800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20250211 | 183700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20250211 | 183600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20250211 | 183500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20250211 | 183400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20250211 | 183300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20250211 | 183200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20250211 | 183100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20250211 | 183000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20250211 | 182900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20250211 | 182800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 9160 |
| 33 | 20250211 | 182700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20250211 | 182600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20250211 | 182500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20250211 | 182400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20250211 | 182300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20250211 | 182200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20250211 | 182100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20250211 | 182000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20250211 | 181900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20250211 | 181800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20250211 | 181700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20250211 | 181600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20250211 | 181500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20250211 | 181400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20250211 | 181300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20250211 | 181200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20250211 | 181100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20250211 | 181000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20250211 | 180900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20250211 | 180800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20250211 | 180700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20250211 | 180600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20250211 | 180500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20250211 | 180400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20250211 | 180300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20250211 | 180200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20250211 | 180100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20250211 | 180000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20250211 | 175900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20250211 | 175800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 9160 |
| 63 | 20250211 | 175700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20250211 | 175600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20250211 | 175500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20250211 | 175400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20250211 | 175300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20250211 | 175200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20250211 | 175100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20250211 | 175000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20250211 | 174900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20250211 | 174800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20250211 | 174700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20250211 | 174600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20250211 | 174500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20250211 | 174400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20250211 | 174300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20250211 | 174200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20250211 | 174100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20250211 | 174000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20250211 | 173900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20250211 | 173800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20250211 | 173700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20250211 | 173600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20250211 | 173500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20250211 | 173400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20250211 | 173300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20250211 | 173200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20250211 | 173100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20250211 | 173000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20250211 | 172900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20250211 | 172800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 9160 |
| 93 | 20250211 | 172700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20250211 | 172600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20250211 | 172500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20250211 | 172400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20250211 | 172300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20250211 | 172200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20250211 | 172100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20250211 | 172000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20250211 | 171900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20250211 | 171800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20250211 | 171700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20250211 | 171600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20250211 | 171500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20250211 | 171400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20250211 | 171300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20250211 | 171200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20250211 | 171100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20250211 | 171000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20250211 | 170900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20250211 | 170800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20250211 | 170700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20250211 | 170600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20250211 | 170500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20250211 | 170400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20250211 | 170300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20250211 | 170200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20250211 | 170100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20250211 | 170000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20250211 | 165900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20250211 | 165800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 9160 |
| 123 | 20250211 | 165700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20250211 | 165600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20250211 | 165500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20250211 | 165400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20250211 | 165300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20250211 | 165200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20250211 | 165100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20250211 | 165000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20250211 | 164900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20250211 | 164800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20250211 | 164700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20250211 | 164600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20250211 | 164500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20250211 | 164400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20250211 | 164300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20250211 | 164200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20250211 | 164100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20250211 | 164000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20250211 | 163900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20250211 | 163800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20250211 | 163700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20250211 | 163600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20250211 | 163500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20250211 | 163400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20250211 | 163300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20250211 | 163200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20250211 | 163100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20250211 | 163000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20250211 | 162900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20250211 | 162800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 9160 |
| 153 | 20250211 | 162700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20250211 | 162600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20250211 | 162500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20250211 | 162400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20250211 | 162300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20250211 | 162200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20250211 | 162100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20250211 | 162000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20250211 | 161900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20250211 | 161800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20250211 | 161700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20250211 | 161600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20250211 | 161500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20250211 | 161400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20250211 | 161300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20250211 | 161200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20250211 | 161100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20250211 | 161000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20250211 | 160900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20250211 | 160800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20250211 | 160700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20250211 | 160600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20250211 | 160500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20250211 | 160400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20250211 | 160300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20250211 | 160200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20250211 | 160100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20250211 | 160000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20250211 | 155900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20250211 | 155800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 9160 |
| 183 | 20250211 | 155700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20250211 | 155600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 185 | 20250211 | 155500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20250211 | 155400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20250211 | 155300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20250211 | 155200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20250211 | 155100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20250211 | 155000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20250211 | 154900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20250211 | 154800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20250211 | 154700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20250211 | 154600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20250211 | 154500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20250211 | 154400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20250211 | 154300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20250211 | 154200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 199 | 20250211 | 154100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 200 | 20250211 | 154000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 201 | 20250211 | 153900 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 202 | 20250211 | 153800 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 203 | 20250211 | 153700 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 204 | 20250211 | 153600 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 205 | 20250211 | 153500 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 206 | 20250211 | 153400 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 207 | 20250211 | 153300 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 208 | 20250211 | 153200 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 209 | 20250211 | 153100 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 210 | 20250211 | 153000 | 42934906000 | 248500 | 248500 | 248500 | 248500 | 9160 |
| 211 | 20250211 | 152900 | 40658646000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 212 | 20250211 | 152800 | 40658646000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 213 | 20250211 | 152700 | 40658646000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 214 | 20250211 | 152600 | 40658646000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 215 | 20250211 | 152500 | 40658646000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 216 | 20250211 | 152400 | 40658646000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 217 | 20250211 | 152300 | 40658646000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 218 | 20250211 | 152200 | 40658646000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 219 | 20250211 | 152100 | 40658646000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 220 | 20250211 | 152000 | 40658646000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 221 | 20250211 | 151900 | 40658646000 | 248000 | 248500 | 248500 | 247500 | 804 |
| 222 | 20250211 | 151800 | 40459204500 | 248000 | 248500 | 248500 | 248000 | 197 |
| 223 | 20250211 | 151700 | 40410274000 | 248000 | 248500 | 249000 | 248000 | 608 |
| 224 | 20250211 | 151600 | 40259202000 | 248500 | 248000 | 248500 | 248000 | 178 |
| 225 | 20250211 | 151500 | 40214992500 | 248000 | 248500 | 248500 | 248000 | 222 |
| 226 | 20250211 | 151400 | 40159856500 | 248500 | 248000 | 248500 | 248000 | 490 |
| 227 | 20250211 | 151300 | 40038139500 | 248500 | 248500 | 248500 | 248000 | 286 |
| 228 | 20250211 | 151200 | 39967104500 | 248000 | 248000 | 248500 | 248000 | 491 |
| 229 | 20250211 | 151100 | 39845295500 | 248500 | 248000 | 248500 | 248000 | 235 |
| 230 | 20250211 | 151000 | 39786934000 | 248500 | 248500 | 248500 | 248000 | 219 |
| 231 | 20250211 | 150900 | 39732535000 | 248500 | 248500 | 248500 | 248000 | 323 |
| 232 | 20250211 | 150800 | 39652308500 | 248000 | 248000 | 248500 | 248000 | 436 |
| 233 | 20250211 | 150700 | 39544044500 | 248500 | 248000 | 248500 | 248000 | 281 |
| 234 | 20250211 | 150600 | 39474267000 | 248000 | 248500 | 248500 | 248000 | 248 |
| 235 | 20250211 | 150500 | 39412697500 | 248000 | 248000 | 248500 | 248000 | 258 |
| 236 | 20250211 | 150400 | 39348632500 | 248500 | 248500 | 248500 | 248000 | 486 |
| 237 | 20250211 | 150300 | 39227922000 | 248000 | 248000 | 248500 | 248000 | 333 |
| 238 | 20250211 | 150200 | 39145249500 | 248500 | 248000 | 248500 | 248000 | 258 |
| 239 | 20250211 | 150100 | 39081210000 | 248000 | 248500 | 248500 | 248000 | 355 |
| 240 | 20250211 | 150000 | 38993098000 | 248500 | 248000 | 248500 | 248000 | 271 |
| 241 | 20250211 | 145900 | 38925841000 | 248500 | 248000 | 248500 | 248000 | 171 |
| 242 | 20250211 | 145800 | 38883393000 | 248500 | 248000 | 248500 | 248000 | 632 |
| 243 | 20250211 | 145700 | 38726560000 | 248000 | 248500 | 248500 | 248000 | 306 |
| 244 | 20250211 | 145600 | 38650611500 | 248000 | 248500 | 248500 | 248000 | 357 |
| 245 | 20250211 | 145500 | 38561997000 | 248000 | 248000 | 248500 | 248000 | 261 |
| 246 | 20250211 | 145400 | 38497216000 | 248500 | 248000 | 248500 | 248000 | 380 |
| 247 | 20250211 | 145300 | 38402941000 | 248500 | 247500 | 248500 | 247500 | 980 |
| 248 | 20250211 | 145200 | 38159748000 | 247500 | 248000 | 248000 | 247500 | 316 |
| 249 | 20250211 | 145100 | 38081436000 | 247500 | 248000 | 248500 | 247500 | 1180 |
| 250 | 20250211 | 145000 | 37788729000 | 248500 | 248000 | 248500 | 248000 | 158 |
| 251 | 20250211 | 144900 | 37749495500 | 248500 | 248000 | 248500 | 248000 | 288 |
| 252 | 20250211 | 144800 | 37677998500 | 248500 | 248500 | 248500 | 248000 | 265 |
| 253 | 20250211 | 144700 | 37612199500 | 248500 | 248000 | 248500 | 248000 | 238 |
| 254 | 20250211 | 144600 | 37553118500 | 248000 | 248500 | 248500 | 248000 | 335 |
| 255 | 20250211 | 144500 | 37469959500 | 248000 | 248500 | 248500 | 248000 | 185 |
| 256 | 20250211 | 144400 | 37424014000 | 248500 | 248000 | 248500 | 248000 | 227 |
| 257 | 20250211 | 144300 | 37367662500 | 248500 | 248000 | 248500 | 248000 | 358 |
| 258 | 20250211 | 144200 | 37278794500 | 248000 | 248500 | 248500 | 248000 | 520 |
| 259 | 20250211 | 144100 | 37149772500 | 248500 | 248500 | 248500 | 248000 | 275 |
| 260 | 20250211 | 144000 | 37081517000 | 248500 | 248500 | 248500 | 248000 | 298 |
| 261 | 20250211 | 143900 | 37007519500 | 248500 | 248500 | 248500 | 248000 | 184 |
| 262 | 20250211 | 143800 | 36961837000 | 248500 | 248500 | 249000 | 248000 | 563 |
| 263 | 20250211 | 143700 | 36821986500 | 249000 | 248500 | 249000 | 248500 | 286 |
| 264 | 20250211 | 143600 | 36750856000 | 248500 | 248500 | 249000 | 248500 | 192 |
| 265 | 20250211 | 143500 | 36703099000 | 248500 | 249000 | 249000 | 248500 | 288 |
| 266 | 20250211 | 143400 | 36631436000 | 249000 | 248500 | 249000 | 248500 | 312 |
| 267 | 20250211 | 143300 | 36553795500 | 248500 | 249000 | 249000 | 248500 | 230 |
| 268 | 20250211 | 143200 | 36496571000 | 248500 | 249000 | 249000 | 248500 | 245 |
| 269 | 20250211 | 143100 | 36435619000 | 249000 | 249000 | 249000 | 248500 | 201 |
| 270 | 20250211 | 143000 | 36385599000 | 249000 | 248500 | 249000 | 248500 | 327 |
| 271 | 20250211 | 142900 | 36304256000 | 248500 | 249000 | 249000 | 248500 | 553 |
| 272 | 20250211 | 142800 | 36166617500 | 249000 | 248500 | 249000 | 248500 | 282 |
| 273 | 20250211 | 142700 | 36096432500 | 249000 | 249000 | 249500 | 248500 | 596 |
| 274 | 20250211 | 142600 | 35948073500 | 249000 | 249000 | 249500 | 249000 | 255 |
| 275 | 20250211 | 142500 | 35884510000 | 249500 | 249500 | 249500 | 249000 | 367 |
| 276 | 20250211 | 142400 | 35792969500 | 249500 | 249000 | 249500 | 249000 | 1224 |
| 277 | 20250211 | 142300 | 35488139000 | 249000 | 249500 | 249500 | 249000 | 273 |
| 278 | 20250211 | 142200 | 35420076500 | 249500 | 249500 | 249500 | 249000 | 546 |
| 279 | 20250211 | 142100 | 35283869500 | 249500 | 249500 | 249500 | 249000 | 473 |
| 280 | 20250211 | 142000 | 35166020500 | 249500 | 249500 | 249500 | 249000 | 268 |
| 281 | 20250211 | 141900 | 35099197500 | 249500 | 249500 | 249500 | 249000 | 443 |
| 282 | 20250211 | 141800 | 34988756500 | 249000 | 249000 | 249500 | 249000 | 2320 |
| 283 | 20250211 | 141700 | 34411006000 | 249000 | 248500 | 249000 | 248500 | 243 |
| 284 | 20250211 | 141600 | 34350543500 | 249000 | 248500 | 249000 | 248500 | 344 |
| 285 | 20250211 | 141500 | 34264913000 | 248500 | 248500 | 249000 | 248500 | 234 |
| 286 | 20250211 | 141400 | 34206706000 | 249000 | 248000 | 249000 | 248000 | 2014 |
| 287 | 20250211 | 141300 | 33706080000 | 248500 | 248500 | 248500 | 248000 | 234 |
| 288 | 20250211 | 141200 | 33647972500 | 248500 | 248500 | 248500 | 248000 | 216 |
| 289 | 20250211 | 141100 | 33594364500 | 248500 | 248000 | 248500 | 248000 | 293 |
| 290 | 20250211 | 141000 | 33521585500 | 248000 | 248500 | 248500 | 248000 | 152 |
| 291 | 20250211 | 140900 | 33483858000 | 248500 | 248000 | 248500 | 248000 | 175 |
| 292 | 20250211 | 140800 | 33440411500 | 248000 | 248500 | 248500 | 248000 | 800 |
| 293 | 20250211 | 140700 | 33241902500 | 248500 | 248500 | 248500 | 248000 | 470 |
| 294 | 20250211 | 140600 | 33125307000 | 248500 | 248000 | 248500 | 248000 | 167 |
| 295 | 20250211 | 140500 | 33083861500 | 248500 | 248000 | 248500 | 248000 | 350 |
| 296 | 20250211 | 140400 | 32996946500 | 248500 | 248500 | 248500 | 248000 | 171 |
| 297 | 20250211 | 140300 | 32954511500 | 248500 | 248000 | 248500 | 248000 | 143 |
| 298 | 20250211 | 140200 | 32919012500 | 248000 | 248500 | 248500 | 248000 | 437 |
| 299 | 20250211 | 140100 | 32810542000 | 248500 | 248000 | 248500 | 248000 | 140 |
| 300 | 20250211 | 140000 | 32775786500 | 248500 | 248500 | 249000 | 248000 | 1718 |
| 301 | 20250211 | 135900 | 32348935000 | 248500 | 248500 | 249000 | 248500 | 265 |
| 302 | 20250211 | 135800 | 32282984000 | 249000 | 249000 | 249000 | 248500 | 182 |
| 303 | 20250211 | 135700 | 32237704000 | 249000 | 249000 | 249000 | 248500 | 84 |
| 304 | 20250211 | 135600 | 32216797000 | 248500 | 248500 | 249000 | 248500 | 289 |
| 305 | 20250211 | 135500 | 32144887000 | 249000 | 248000 | 249000 | 248000 | 205 |
| 306 | 20250211 | 135400 | 32093905000 | 248000 | 248500 | 248500 | 248000 | 89 |
| 307 | 20250211 | 135300 | 32071804000 | 248500 | 248500 | 248500 | 248000 | 384 |
| 308 | 20250211 | 135200 | 31976434000 | 248500 | 248000 | 248500 | 248000 | 172 |
| 309 | 20250211 | 135100 | 31933732500 | 248500 | 248500 | 248500 | 248000 | 760 |
| 310 | 20250211 | 135000 | 31744873500 | 248000 | 248000 | 248500 | 248000 | 206 |
| 311 | 20250211 | 134900 | 31693749000 | 248000 | 248000 | 248500 | 248000 | 108 |
| 312 | 20250211 | 134800 | 31666947500 | 248500 | 248500 | 248500 | 248000 | 321 |
| 313 | 20250211 | 134700 | 31587200500 | 248500 | 248500 | 248500 | 248000 | 174 |
| 314 | 20250211 | 134600 | 31544012500 | 248000 | 248500 | 248500 | 248000 | 152 |
| 315 | 20250211 | 134500 | 31506301500 | 248500 | 248500 | 248500 | 248000 | 253 |
| 316 | 20250211 | 134400 | 31443453000 | 248000 | 248500 | 248500 | 248000 | 305 |
| 317 | 20250211 | 134300 | 31367765500 | 248000 | 248000 | 248500 | 248000 | 110 |
| 318 | 20250211 | 134200 | 31340465000 | 248500 | 248000 | 248500 | 248000 | 886 |
| 319 | 20250211 | 134100 | 31120617500 | 248500 | 248500 | 248500 | 248000 | 155 |
| 320 | 20250211 | 134000 | 31082156500 | 248500 | 248000 | 248500 | 248000 | 91 |
| 321 | 20250211 | 133900 | 31059559000 | 248000 | 248500 | 248500 | 248000 | 317 |
| 322 | 20250211 | 133800 | 30980818000 | 248000 | 248500 | 248500 | 248000 | 584 |
| 323 | 20250211 | 133700 | 30835738000 | 248500 | 248500 | 248500 | 248000 | 204 |
| 324 | 20250211 | 133600 | 30785080000 | 248000 | 248500 | 248500 | 248000 | 358 |
| 325 | 20250211 | 133500 | 30696159500 | 248500 | 248000 | 248500 | 248000 | 253 |
| 326 | 20250211 | 133400 | 30633366500 | 248000 | 248500 | 248500 | 248000 | 161 |
| 327 | 20250211 | 133300 | 30593402000 | 248000 | 248000 | 248500 | 248000 | 298 |
| 328 | 20250211 | 133200 | 30519399500 | 248000 | 248000 | 248500 | 248000 | 106 |
| 329 | 20250211 | 133100 | 30493092000 | 248500 | 248000 | 248500 | 248000 | 185 |
| 330 | 20250211 | 133000 | 30447160500 | 248500 | 248500 | 248500 | 248000 | 332 |
| 331 | 20250211 | 132900 | 30364719500 | 248000 | 248500 | 248500 | 248000 | 144 |
| 332 | 20250211 | 132800 | 30328982000 | 248500 | 248500 | 248500 | 248000 | 537 |
| 333 | 20250211 | 132700 | 30195763500 | 248000 | 248000 | 248500 | 248000 | 338 |
| 334 | 20250211 | 132600 | 30111815000 | 248500 | 248000 | 248500 | 248000 | 147 |
| 335 | 20250211 | 132500 | 30075327000 | 248000 | 248000 | 248500 | 248000 | 266 |
| 336 | 20250211 | 132400 | 30009257500 | 248000 | 247500 | 248500 | 247500 | 720 |
| 337 | 20250211 | 132300 | 29830676500 | 247500 | 248000 | 248000 | 247500 | 266 |
| 338 | 20250211 | 132200 | 29764725500 | 248000 | 248000 | 248000 | 247500 | 292 |
| 339 | 20250211 | 132100 | 29692369000 | 247500 | 247500 | 248000 | 247500 | 137 |
| 340 | 20250211 | 132000 | 29658444000 | 248000 | 247500 | 248000 | 247500 | 63 |
| 341 | 20250211 | 131900 | 29642825500 | 248000 | 247500 | 248000 | 247500 | 401 |
| 342 | 20250211 | 131800 | 29543489500 | 247500 | 248000 | 248000 | 247500 | 479 |
| 343 | 20250211 | 131700 | 29424900500 | 248000 | 248000 | 248000 | 247500 | 202 |
| 344 | 20250211 | 131600 | 29374887500 | 247500 | 248000 | 248000 | 247500 | 324 |
| 345 | 20250211 | 131500 | 29294596500 | 247500 | 247500 | 248000 | 247500 | 163 |
| 346 | 20250211 | 131400 | 29254221000 | 247500 | 248000 | 248000 | 247500 | 62 |
| 347 | 20250211 | 131300 | 29238865500 | 248000 | 247500 | 248000 | 247500 | 293 |
| 348 | 20250211 | 131200 | 29166260500 | 248000 | 248000 | 248000 | 247500 | 144 |
| 349 | 20250211 | 131100 | 29130593500 | 247500 | 247500 | 248000 | 247500 | 71 |
| 350 | 20250211 | 131000 | 29113002500 | 247500 | 248000 | 248000 | 247500 | 302 |
| 351 | 20250211 | 130900 | 29038159000 | 247500 | 248000 | 248500 | 247500 | 816 |
| 352 | 20250211 | 130800 | 28835802000 | 248500 | 248500 | 248500 | 248000 | 59 |
| 353 | 20250211 | 130700 | 28821146000 | 248500 | 248500 | 248500 | 248000 | 324 |
| 354 | 20250211 | 130600 | 28740679500 | 248500 | 248500 | 248500 | 248000 | 999 |
| 355 | 20250211 | 130500 | 28492909500 | 248500 | 248500 | 248500 | 248000 | 172 |
| 356 | 20250211 | 130400 | 28450204000 | 248500 | 248000 | 248500 | 248000 | 489 |
| 357 | 20250211 | 130300 | 28328727500 | 248500 | 248500 | 248500 | 248000 | 137 |
| 358 | 20250211 | 130200 | 28294719000 | 248500 | 248000 | 248500 | 248000 | 149 |
| 359 | 20250211 | 130100 | 28257723500 | 248500 | 248000 | 248500 | 248000 | 295 |
| 360 | 20250211 | 130000 | 28184453000 | 248500 | 248500 | 248500 | 248000 | 137 |
| 361 | 20250211 | 125900 | 28150443000 | 248500 | 248500 | 248500 | 248000 | 349 |
| 362 | 20250211 | 125800 | 28063752500 | 248000 | 248500 | 248500 | 248000 | 131 |
| 363 | 20250211 | 125700 | 28031238500 | 248500 | 247500 | 248500 | 247500 | 384 |
| 364 | 20250211 | 125600 | 27936007500 | 248000 | 248000 | 248000 | 247500 | 571 |
| 365 | 20250211 | 125500 | 27794424500 | 248000 | 248000 | 248000 | 247500 | 210 |
| 366 | 20250211 | 125400 | 27742391500 | 247500 | 248000 | 248000 | 247500 | 151 |
| 367 | 20250211 | 125300 | 27704972000 | 247500 | 247500 | 248000 | 247500 | 283 |
| 368 | 20250211 | 125200 | 27634832500 | 248000 | 248000 | 248000 | 247500 | 116 |
| 369 | 20250211 | 125100 | 27606108000 | 248000 | 247500 | 248000 | 247500 | 127 |
| 370 | 20250211 | 125000 | 27574644500 | 248000 | 247500 | 248000 | 247500 | 251 |
| 371 | 20250211 | 124900 | 27512428000 | 247500 | 248000 | 248000 | 247500 | 380 |
| 372 | 20250211 | 124800 | 27418350500 | 247500 | 248000 | 248000 | 247500 | 257 |
| 373 | 20250211 | 124700 | 27354670000 | 248000 | 248000 | 248000 | 247500 | 386 |
| 374 | 20250211 | 124600 | 27258985500 | 247500 | 248000 | 248000 | 247500 | 104 |
| 375 | 20250211 | 124500 | 27233223500 | 247500 | 248000 | 248000 | 247500 | 148 |
| 376 | 20250211 | 124400 | 27196570000 | 248000 | 248000 | 248000 | 247500 | 322 |
| 377 | 20250211 | 124300 | 27116777000 | 248000 | 248000 | 248000 | 247500 | 60 |
| 378 | 20250211 | 124200 | 27101904500 | 248000 | 247500 | 248000 | 247000 | 567 |
| 379 | 20250211 | 124100 | 26961568000 | 247000 | 247500 | 247500 | 247000 | 314 |
| 380 | 20250211 | 124000 | 26883909500 | 247500 | 247000 | 247500 | 247000 | 70 |
| 381 | 20250211 | 123900 | 26866608500 | 247000 | 247500 | 247500 | 247000 | 211 |
| 382 | 20250211 | 123800 | 26814476500 | 247500 | 247000 | 247500 | 247000 | 328 |
| 383 | 20250211 | 123700 | 26733361500 | 247000 | 247000 | 247500 | 247000 | 20 |
| 384 | 20250211 | 123600 | 26728415500 | 247500 | 247500 | 247500 | 247000 | 258 |
| 385 | 20250211 | 123500 | 26664599000 | 247500 | 247500 | 247500 | 247000 | 149 |
| 386 | 20250211 | 123400 | 26627772500 | 247000 | 247500 | 247500 | 247000 | 56 |
| 387 | 20250211 | 123300 | 26613929500 | 247500 | 248000 | 248000 | 247000 | 993 |
| 388 | 20250211 | 123200 | 26368252500 | 248000 | 247500 | 248000 | 247500 | 75 |
| 389 | 20250211 | 123100 | 26349681500 | 247500 | 247500 | 248000 | 247000 | 529 |
| 390 | 20250211 | 123000 | 26218744500 | 247500 | 247500 | 247500 | 247000 | 262 |
| 391 | 20250211 | 122900 | 26153934000 | 247000 | 247500 | 247500 | 247000 | 88 |
| 392 | 20250211 | 122800 | 26132187500 | 247000 | 247000 | 247500 | 247000 | 100 |
| 393 | 20250211 | 122700 | 26107476000 | 247000 | 247000 | 247500 | 247000 | 291 |
| 394 | 20250211 | 122600 | 26035501000 | 247500 | 247500 | 247500 | 247000 | 81 |
| 395 | 20250211 | 122500 | 26015481500 | 247500 | 248000 | 248000 | 247000 | 437 |
| 396 | 20250211 | 122400 | 25907393000 | 247500 | 247500 | 248000 | 247000 | 318 |
| 397 | 20250211 | 122300 | 25828707500 | 247500 | 247500 | 247500 | 247000 | 85 |
| 398 | 20250211 | 122200 | 25807697000 | 247000 | 247000 | 248000 | 247000 | 174 |
| 399 | 20250211 | 122100 | 25764626000 | 247500 | 247000 | 248000 | 247000 | 925 |
| 400 | 20250211 | 122000 | 25535722500 | 247500 | 247500 | 247500 | 247000 | 126 |
| 401 | 20250211 | 121900 | 25504562000 | 247500 | 247500 | 247500 | 247000 | 215 |
| 402 | 20250211 | 121800 | 25451386500 | 247000 | 247000 | 247500 | 247000 | 391 |
| 403 | 20250211 | 121700 | 25354649000 | 247000 | 247000 | 247500 | 247000 | 176 |
| 404 | 20250211 | 121600 | 25311119000 | 247000 | 247500 | 247500 | 247000 | 194 |
| 405 | 20250211 | 121500 | 25263187500 | 247000 | 247000 | 247500 | 247000 | 345 |
| 406 | 20250211 | 121400 | 25177863500 | 247000 | 246500 | 247500 | 246500 | 671 |
| 407 | 20250211 | 121300 | 25012136000 | 246500 | 247000 | 247000 | 246500 | 191 |
| 408 | 20250211 | 121200 | 24965034500 | 247000 | 246500 | 247000 | 246500 | 213 |
| 409 | 20250211 | 121100 | 24912436500 | 247000 | 247000 | 247500 | 246500 | 1115 |
| 410 | 20250211 | 121000 | 24637056500 | 247500 | 247000 | 248000 | 247000 | 388 |
| 411 | 20250211 | 120900 | 24541075000 | 247500 | 247000 | 247500 | 247000 | 204 |
| 412 | 20250211 | 120800 | 24490605500 | 247500 | 247500 | 247500 | 247000 | 101 |
| 413 | 20250211 | 120700 | 24465647000 | 247000 | 247500 | 247500 | 247000 | 287 |
| 414 | 20250211 | 120600 | 24394659000 | 247500 | 247000 | 247500 | 247000 | 195 |
| 415 | 20250211 | 120500 | 24346464000 | 247000 | 247000 | 247500 | 247000 | 107 |
| 416 | 20250211 | 120400 | 24320025500 | 247500 | 247500 | 247500 | 247000 | 370 |
| 417 | 20250211 | 120300 | 24228542000 | 247000 | 247500 | 247500 | 247000 | 85 |
| 418 | 20250211 | 120200 | 24207523500 | 247000 | 247500 | 247500 | 247000 | 313 |
| 419 | 20250211 | 120100 | 24130146000 | 247500 | 247000 | 247500 | 247000 | 455 |
| 420 | 20250211 | 120000 | 24017577000 | 247000 | 247000 | 247500 | 247000 | 51 |
| 421 | 20250211 | 115900 | 24004968500 | 247000 | 247500 | 247500 | 247000 | 145 |
| 422 | 20250211 | 115800 | 23969125500 | 247500 | 247500 | 247500 | 247000 | 582 |
| 423 | 20250211 | 115700 | 23825274500 | 247000 | 247500 | 247500 | 247000 | 125 |
| 424 | 20250211 | 115600 | 23794385500 | 247500 | 247000 | 247500 | 247000 | 104 |
| 425 | 20250211 | 115500 | 23768688000 | 247500 | 247000 | 247500 | 247000 | 273 |
| 426 | 20250211 | 115400 | 23701159500 | 247000 | 247500 | 247500 | 247000 | 177 |
| 427 | 20250211 | 115300 | 23657433000 | 247000 | 247000 | 247500 | 247000 | 141 |
| 428 | 20250211 | 115200 | 23622588500 | 247500 | 247500 | 247500 | 247000 | 994 |
| 429 | 20250211 | 115100 | 23376977500 | 247500 | 247500 | 247500 | 247000 | 422 |
| 430 | 20250211 | 115000 | 23272737000 | 247000 | 247500 | 248000 | 247000 | 832 |
| 431 | 20250211 | 114900 | 23066842000 | 247500 | 248000 | 248000 | 247500 | 350 |
| 432 | 20250211 | 114800 | 22980125500 | 248000 | 247500 | 248000 | 247500 | 429 |
| 433 | 20250211 | 114700 | 22873914500 | 248000 | 248000 | 248000 | 247500 | 265 |
| 434 | 20250211 | 114600 | 22808242500 | 247500 | 247500 | 248000 | 247500 | 156 |
| 435 | 20250211 | 114500 | 22769608500 | 247500 | 247500 | 248000 | 247500 | 232 |
| 436 | 20250211 | 114400 | 22712163000 | 247500 | 247500 | 248000 | 247500 | 368 |
| 437 | 20250211 | 114300 | 22621002000 | 247500 | 247500 | 248000 | 247000 | 291 |
| 438 | 20250211 | 114200 | 22548994000 | 247000 | 248000 | 248500 | 247000 | 1905 |
| 439 | 20250211 | 114100 | 22077211500 | 248000 | 248500 | 248500 | 248000 | 216 |
| 440 | 20250211 | 114000 | 22023549500 | 248500 | 248000 | 248500 | 248000 | 571 |
| 441 | 20250211 | 113900 | 21881913500 | 248500 | 248500 | 248500 | 248000 | 159 |
| 442 | 20250211 | 113800 | 21842457500 | 248500 | 248000 | 248500 | 248000 | 387 |
| 443 | 20250211 | 113700 | 21746303000 | 248000 | 248500 | 248500 | 248000 | 203 |
| 444 | 20250211 | 113600 | 21695901500 | 248500 | 248500 | 248500 | 248000 | 171 |
| 445 | 20250211 | 113500 | 21653454500 | 248000 | 248000 | 248500 | 248000 | 254 |
| 446 | 20250211 | 113400 | 21590358500 | 248500 | 248500 | 248500 | 248000 | 152 |
| 447 | 20250211 | 113300 | 21552624000 | 248500 | 248000 | 248500 | 248000 | 151 |
| 448 | 20250211 | 113200 | 21515154000 | 248000 | 248000 | 248500 | 248000 | 277 |
| 449 | 20250211 | 113100 | 21446338500 | 248500 | 248500 | 248500 | 248000 | 114 |
| 450 | 20250211 | 113000 | 21418048000 | 248500 | 248000 | 248500 | 248000 | 213 |
| 451 | 20250211 | 112900 | 21365212500 | 248500 | 248500 | 248500 | 248000 | 238 |
| 452 | 20250211 | 112800 | 21306084000 | 248500 | 248500 | 248500 | 248000 | 142 |
| 453 | 20250211 | 112700 | 21270837000 | 248500 | 248500 | 248500 | 248000 | 128 |
| 454 | 20250211 | 112600 | 21239085500 | 248500 | 248500 | 248500 | 248000 | 262 |
| 455 | 20250211 | 112500 | 21173993000 | 248000 | 247500 | 248500 | 247500 | 182 |
| 456 | 20250211 | 112400 | 21128887500 | 248000 | 248000 | 248000 | 247500 | 158 |
| 457 | 20250211 | 112300 | 21089727000 | 248000 | 248000 | 248000 | 247500 | 331 |
| 458 | 20250211 | 112200 | 21007675500 | 248000 | 248000 | 248000 | 247500 | 164 |
| 459 | 20250211 | 112100 | 20967047500 | 248000 | 248000 | 248000 | 247500 | 267 |
| 460 | 20250211 | 112000 | 20900861000 | 248000 | 247500 | 248000 | 247500 | 127 |
| 461 | 20250211 | 111900 | 20869415500 | 248000 | 247500 | 248000 | 247500 | 111 |
| 462 | 20250211 | 111800 | 20841925000 | 248000 | 248000 | 248000 | 247500 | 826 |
| 463 | 20250211 | 111700 | 20637085500 | 248500 | 248000 | 248500 | 248000 | 153 |
| 464 | 20250211 | 111600 | 20599107000 | 248000 | 248500 | 248500 | 248000 | 173 |
| 465 | 20250211 | 111500 | 20556157000 | 248500 | 248500 | 248500 | 248000 | 285 |
| 466 | 20250211 | 111400 | 20485361000 | 248500 | 248000 | 248500 | 248000 | 129 |
| 467 | 20250211 | 111300 | 20453356500 | 248000 | 248500 | 248500 | 248000 | 215 |
| 468 | 20250211 | 111200 | 20400018500 | 248000 | 248000 | 248500 | 248000 | 330 |
| 469 | 20250211 | 111100 | 20318077500 | 248000 | 248500 | 248500 | 248000 | 144 |
| 470 | 20250211 | 111000 | 20282345000 | 248000 | 248500 | 248500 | 248000 | 206 |
| 471 | 20250211 | 110900 | 20231226500 | 248500 | 247500 | 248500 | 247500 | 476 |
| 472 | 20250211 | 110800 | 20113163500 | 247500 | 247500 | 248000 | 247500 | 224 |
| 473 | 20250211 | 110700 | 20057668500 | 247500 | 248000 | 248000 | 247500 | 217 |
| 474 | 20250211 | 110600 | 20003940000 | 247500 | 247500 | 248000 | 247500 | 249 |
| 475 | 20250211 | 110500 | 19942228000 | 247500 | 248000 | 248500 | 247500 | 829 |
| 476 | 20250211 | 110400 | 19736640000 | 248500 | 248000 | 248500 | 248000 | 102 |
| 477 | 20250211 | 110300 | 19711315500 | 248500 | 248500 | 248500 | 248000 | 253 |
| 478 | 20250211 | 110200 | 19648487000 | 248000 | 248000 | 248500 | 248000 | 191 |
| 479 | 20250211 | 110100 | 19601102000 | 248500 | 248500 | 248500 | 248000 | 203 |
| 480 | 20250211 | 110000 | 19550745500 | 248000 | 248500 | 249000 | 248000 | 1326 |
| 481 | 20250211 | 105900 | 19221245500 | 249000 | 248500 | 249000 | 248500 | 125 |
| 482 | 20250211 | 105800 | 19190164000 | 248500 | 249000 | 249000 | 248500 | 223 |
| 483 | 20250211 | 105700 | 19134653500 | 248500 | 248500 | 249000 | 248500 | 310 |
| 484 | 20250211 | 105600 | 19057576500 | 249000 | 248500 | 249000 | 248500 | 190 |
| 485 | 20250211 | 105500 | 19010322500 | 248500 | 249000 | 249000 | 248500 | 278 |
| 486 | 20250211 | 105400 | 18941121500 | 249000 | 249000 | 249000 | 248500 | 172 |
| 487 | 20250211 | 105300 | 18898332000 | 248500 | 248500 | 249000 | 248500 | 179 |
| 488 | 20250211 | 105200 | 18853814500 | 249000 | 249000 | 249000 | 248500 | 267 |
| 489 | 20250211 | 105100 | 18787352000 | 249000 | 248500 | 249000 | 248500 | 129 |
| 490 | 20250211 | 105000 | 18755285000 | 249000 | 249000 | 249000 | 248500 | 95 |
| 491 | 20250211 | 104900 | 18731665000 | 248500 | 249000 | 249000 | 248500 | 331 |
| 492 | 20250211 | 104800 | 18649285500 | 249000 | 249500 | 249500 | 248500 | 1033 |
| 493 | 20250211 | 104700 | 18392072000 | 249000 | 249000 | 249500 | 249000 | 65 |
| 494 | 20250211 | 104600 | 18375875000 | 249000 | 249500 | 250000 | 249000 | 568 |
| 495 | 20250211 | 104500 | 18234200000 | 249500 | 249500 | 249500 | 249000 | 183 |
| 496 | 20250211 | 104400 | 18188583000 | 249000 | 249500 | 249500 | 249000 | 164 |
| 497 | 20250211 | 104300 | 18147685000 | 249500 | 249500 | 249500 | 249000 | 441 |
| 498 | 20250211 | 104200 | 18037742000 | 249500 | 250000 | 250000 | 249000 | 869 |
| 499 | 20250211 | 104100 | 17820875000 | 249500 | 250000 | 250000 | 249500 | 75 |
| 500 | 20250211 | 104000 | 17802136000 | 249500 | 250000 | 250000 | 249500 | 472 |
| 501 | 20250211 | 103900 | 17684194000 | 249500 | 250000 | 250000 | 249500 | 150 |
| 502 | 20250211 | 103800 | 17646731500 | 250000 | 250000 | 250000 | 249500 | 222 |
| 503 | 20250211 | 103700 | 17591247000 | 250000 | 250000 | 250000 | 249500 | 512 |
| 504 | 20250211 | 103600 | 17463299000 | 249500 | 250000 | 250000 | 249500 | 331 |
| 505 | 20250211 | 103500 | 17380650500 | 250000 | 250000 | 250000 | 249500 | 48 |
| 506 | 20250211 | 103400 | 17368656500 | 249500 | 250000 | 250000 | 249500 | 310 |
| 507 | 20250211 | 103300 | 17291218000 | 249500 | 249500 | 250000 | 249500 | 169 |
| 508 | 20250211 | 103200 | 17249009500 | 249500 | 250000 | 250000 | 249500 | 338 |
| 509 | 20250211 | 103100 | 17164545000 | 250000 | 250000 | 250000 | 249500 | 236 |
| 510 | 20250211 | 103000 | 17105614000 | 250000 | 249500 | 250000 | 249500 | 145 |
| 511 | 20250211 | 102900 | 17069383500 | 250000 | 250000 | 250000 | 249500 | 307 |
| 512 | 20250211 | 102800 | 16992668000 | 250000 | 249500 | 250000 | 249500 | 174 |
| 513 | 20250211 | 102700 | 16949222500 | 250000 | 250000 | 250000 | 249500 | 68 |
| 514 | 20250211 | 102600 | 16932235500 | 250000 | 250000 | 250500 | 249500 | 365 |
| 515 | 20250211 | 102500 | 16841021500 | 250500 | 250000 | 250500 | 250000 | 357 |
| 516 | 20250211 | 102400 | 16751750500 | 250500 | 250500 | 251000 | 250000 | 658 |
| 517 | 20250211 | 102300 | 16586865500 | 250000 | 250500 | 250500 | 250000 | 309 |
| 518 | 20250211 | 102200 | 16509489500 | 250500 | 250000 | 250500 | 250000 | 837 |
| 519 | 20250211 | 102100 | 16300139500 | 250000 | 250000 | 250500 | 250000 | 107 |
| 520 | 20250211 | 102000 | 16273377500 | 250500 | 250000 | 250500 | 249500 | 703 |
| 521 | 20250211 | 101900 | 16097505000 | 250500 | 250000 | 250500 | 249500 | 208 |
| 522 | 20250211 | 101800 | 16045539500 | 250500 | 250500 | 250500 | 250000 | 695 |
| 523 | 20250211 | 101700 | 15871689500 | 250500 | 249500 | 250500 | 249500 | 747 |
| 524 | 20250211 | 101600 | 15684906000 | 249500 | 250000 | 250000 | 249500 | 38 |
| 525 | 20250211 | 101500 | 15675413000 | 249500 | 250000 | 250000 | 249500 | 289 |
| 526 | 20250211 | 101400 | 15603254000 | 250000 | 249000 | 250000 | 248500 | 1693 |
| 527 | 20250211 | 101300 | 15181312000 | 249000 | 249000 | 249000 | 248500 | 340 |
| 528 | 20250211 | 101200 | 15096808000 | 248500 | 249000 | 249000 | 248500 | 135 |
| 529 | 20250211 | 101100 | 15063243000 | 249000 | 249000 | 249000 | 248500 | 1209 |
| 530 | 20250211 | 101000 | 14762694500 | 249500 | 249500 | 249500 | 248500 | 32 |
| 531 | 20250211 | 100900 | 14754723000 | 249000 | 248500 | 249500 | 248500 | 308 |
| 532 | 20250211 | 100800 | 14678043000 | 249000 | 249000 | 249500 | 248500 | 605 |
| 533 | 20250211 | 100700 | 14527430000 | 249000 | 249000 | 249000 | 248500 | 166 |
| 534 | 20250211 | 100600 | 14486122000 | 249000 | 249000 | 249000 | 248500 | 331 |
| 535 | 20250211 | 100500 | 14403753000 | 249000 | 249000 | 249000 | 248500 | 234 |
| 536 | 20250211 | 100400 | 14345586000 | 249000 | 248500 | 249000 | 248500 | 129 |
| 537 | 20250211 | 100300 | 14313488500 | 248500 | 249500 | 249500 | 247500 | 6930 |
| 538 | 20250211 | 100200 | 12590238500 | 249500 | 249500 | 249500 | 249000 | 231 |
| 539 | 20250211 | 100100 | 12532659000 | 249000 | 249500 | 250000 | 249000 | 177 |
| 540 | 20250211 | 100000 | 12488502500 | 249500 | 249500 | 250000 | 249000 | 421 |
| 541 | 20250211 | 095900 | 12383510500 | 249500 | 249500 | 249500 | 249000 | 259 |
| 542 | 20250211 | 095800 | 12318903000 | 249500 | 249500 | 249500 | 249000 | 195 |
| 543 | 20250211 | 095700 | 12270304000 | 249500 | 250000 | 250000 | 249500 | 843 |
| 544 | 20250211 | 095600 | 12059757500 | 250000 | 250000 | 250000 | 249500 | 226 |
| 545 | 20250211 | 095500 | 12003271500 | 250000 | 249500 | 250000 | 249000 | 744 |
| 546 | 20250211 | 095400 | 11817657000 | 249500 | 250000 | 250000 | 249000 | 3485 |
| 547 | 20250211 | 095300 | 10948750500 | 250000 | 249500 | 250000 | 249500 | 216 |
| 548 | 20250211 | 095200 | 10894762000 | 250000 | 250000 | 250000 | 249500 | 317 |
| 549 | 20250211 | 095100 | 10815522500 | 250000 | 250000 | 250000 | 249500 | 285 |
| 550 | 20250211 | 095000 | 10744293000 | 250000 | 251500 | 251500 | 249500 | 2895 |
| 551 | 20250211 | 094900 | 10018916000 | 251500 | 251500 | 251500 | 251000 | 174 |
| 552 | 20250211 | 094800 | 9975174500 | 251500 | 251500 | 251500 | 251000 | 1470 |
| 553 | 20250211 | 094700 | 9605901500 | 251500 | 251500 | 251500 | 251000 | 241 |
| 554 | 20250211 | 094600 | 9545307500 | 251500 | 251500 | 252000 | 251000 | 1476 |
| 555 | 20250211 | 094500 | 9174080500 | 251500 | 251500 | 251500 | 251000 | 831 |
| 556 | 20250211 | 094400 | 8965100000 | 251500 | 251500 | 251500 | 251000 | 633 |
| 557 | 20250211 | 094300 | 8805934500 | 251500 | 251000 | 251500 | 251000 | 1506 |
| 558 | 20250211 | 094200 | 8427621000 | 251000 | 251000 | 251000 | 250500 | 709 |
| 559 | 20250211 | 094100 | 8249687500 | 251000 | 250000 | 251000 | 250000 | 970 |
| 560 | 20250211 | 094000 | 8006723000 | 250000 | 249500 | 250000 | 249000 | 6448 |
| 561 | 20250211 | 093900 | 6397306500 | 249000 | 249000 | 249500 | 249000 | 348 |
| 562 | 20250211 | 093800 | 6310602500 | 249000 | 249000 | 249500 | 249000 | 323 |
| 563 | 20250211 | 093700 | 6230084000 | 249000 | 249000 | 249500 | 248500 | 1376 |
| 564 | 20250211 | 093600 | 5887298000 | 249000 | 249000 | 249000 | 248500 | 104 |
| 565 | 20250211 | 093500 | 5861420000 | 249000 | 249000 | 249000 | 248500 | 307 |
| 566 | 20250211 | 093400 | 5785007500 | 249000 | 248500 | 249000 | 248000 | 759 |
| 567 | 20250211 | 093300 | 5596401000 | 248500 | 248000 | 249000 | 247500 | 1493 |
| 568 | 20250211 | 093200 | 5225810500 | 248000 | 248000 | 248000 | 247500 | 323 |
| 569 | 20250211 | 093100 | 5145773000 | 248000 | 248000 | 248000 | 247500 | 128 |
| 570 | 20250211 | 093000 | 5114048500 | 248000 | 248000 | 248000 | 247500 | 229 |
| 571 | 20250211 | 092900 | 5057319500 | 248000 | 247000 | 248500 | 247000 | 2895 |
| 572 | 20250211 | 092800 | 4340954000 | 246500 | 247000 | 247000 | 246500 | 59 |
| 573 | 20250211 | 092700 | 4326396500 | 246500 | 246500 | 247000 | 246500 | 104 |
| 574 | 20250211 | 092600 | 4300728500 | 247000 | 246500 | 247000 | 246500 | 335 |
| 575 | 20250211 | 092500 | 4218124500 | 247000 | 247000 | 247000 | 246500 | 72 |
| 576 | 20250211 | 092400 | 4200357500 | 247000 | 246500 | 247000 | 246500 | 133 |
| 577 | 20250211 | 092300 | 4167549000 | 247000 | 247000 | 247000 | 246500 | 150 |
| 578 | 20250211 | 092200 | 4130555500 | 246500 | 246500 | 247000 | 246500 | 112 |
| 579 | 20250211 | 092100 | 4102908500 | 247000 | 247000 | 247000 | 246500 | 47 |
| 580 | 20250211 | 092000 | 4091301500 | 247000 | 247000 | 247000 | 246500 | 51 |
| 581 | 20250211 | 091900 | 4078725000 | 247000 | 247000 | 247000 | 246500 | 171 |
| 582 | 20250211 | 091800 | 4036562500 | 247000 | 246500 | 247000 | 246000 | 916 |
| 583 | 20250211 | 091700 | 3810852500 | 246500 | 246500 | 246500 | 246000 | 272 |
| 584 | 20250211 | 091600 | 3743881500 | 246500 | 247000 | 247000 | 246500 | 235 |
| 585 | 20250211 | 091500 | 3685941500 | 246500 | 246500 | 247000 | 246000 | 864 |
| 586 | 20250211 | 091400 | 3472971000 | 246500 | 246500 | 246500 | 246000 | 127 |
| 587 | 20250211 | 091300 | 3441684500 | 246500 | 246500 | 247500 | 246000 | 1934 |
| 588 | 20250211 | 091200 | 2964175500 | 246500 | 246500 | 247000 | 246000 | 863 |
| 589 | 20250211 | 091100 | 2751429000 | 246500 | 246000 | 247000 | 246000 | 234 |
| 590 | 20250211 | 091000 | 2693735500 | 246000 | 246000 | 246500 | 246000 | 272 |
| 591 | 20250211 | 090900 | 2626756000 | 246000 | 246500 | 247000 | 246000 | 851 |
| 592 | 20250211 | 090800 | 2417212000 | 246500 | 245500 | 247500 | 245500 | 2498 |
| 593 | 20250211 | 090700 | 1802174000 | 245500 | 245500 | 246000 | 245000 | 1331 |
| 594 | 20250211 | 090600 | 1475595000 | 246000 | 246000 | 246000 | 245500 | 73 |
| 595 | 20250211 | 090500 | 1457656000 | 245500 | 245000 | 246000 | 245000 | 652 |
| 596 | 20250211 | 090400 | 1297618000 | 245000 | 245500 | 245500 | 245000 | 1006 |
| 597 | 20250211 | 090300 | 1050752500 | 246000 | 245500 | 246000 | 245500 | 438 |
| 598 | 20250211 | 090200 | 943182000 | 245500 | 245500 | 246000 | 245500 | 449 |
| 599 | 20250211 | 090100 | 832940000 | 246000 | 246500 | 247000 | 246000 | 723 |
| 600 | 20250211 | 090000 | 654937000 | 246500 | 247000 | 247500 | 245500 | 2586 |