43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 212000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 5440 |
| 3 | 20250207 | 211900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 4 | 20250207 | 211800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 5 | 20250207 | 211700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 6 | 20250207 | 211600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 7 | 20250207 | 211500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 8 | 20250207 | 211400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 9 | 20250207 | 211300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 10 | 20250207 | 211200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 11 | 20250207 | 211100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 12 | 20250207 | 211000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 13 | 20250207 | 210900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 14 | 20250207 | 210800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 15 | 20250207 | 210700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 16 | 20250207 | 210600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 17 | 20250207 | 210500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 18 | 20250207 | 210400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 19 | 20250207 | 210300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 20 | 20250207 | 210200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 21 | 20250207 | 210100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 22 | 20250207 | 210000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 23 | 20250207 | 205900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 24 | 20250207 | 205800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 25 | 20250207 | 205700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 26 | 20250207 | 205600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 27 | 20250207 | 205500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 28 | 20250207 | 205400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 29 | 20250207 | 205300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 30 | 20250207 | 205200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 31 | 20250207 | 205100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 32 | 20250207 | 205000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 5440 |
| 33 | 20250207 | 204900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 34 | 20250207 | 204800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 35 | 20250207 | 204700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 36 | 20250207 | 204600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 37 | 20250207 | 204500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 38 | 20250207 | 204400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 39 | 20250207 | 204300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 40 | 20250207 | 204200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 41 | 20250207 | 204100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 42 | 20250207 | 204000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 43 | 20250207 | 203900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 44 | 20250207 | 203800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 45 | 20250207 | 203700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 46 | 20250207 | 203600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 47 | 20250207 | 203500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 48 | 20250207 | 203400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 49 | 20250207 | 203300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 50 | 20250207 | 203200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 51 | 20250207 | 203100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 52 | 20250207 | 203000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 53 | 20250207 | 202900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 54 | 20250207 | 202800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 55 | 20250207 | 202700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 56 | 20250207 | 202600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 57 | 20250207 | 202500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 58 | 20250207 | 202400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 59 | 20250207 | 202300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 60 | 20250207 | 202200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 61 | 20250207 | 202100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 62 | 20250207 | 202000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 5440 |
| 63 | 20250207 | 201900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 64 | 20250207 | 201800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 65 | 20250207 | 201700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 66 | 20250207 | 201600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 67 | 20250207 | 201500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 68 | 20250207 | 201400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 69 | 20250207 | 201300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 70 | 20250207 | 201200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 71 | 20250207 | 201100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 72 | 20250207 | 201000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 73 | 20250207 | 200900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 74 | 20250207 | 200800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 75 | 20250207 | 200700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 76 | 20250207 | 200600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 77 | 20250207 | 200500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 78 | 20250207 | 200400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 79 | 20250207 | 200300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 80 | 20250207 | 200200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 81 | 20250207 | 200100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 82 | 20250207 | 200000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 83 | 20250207 | 195900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 84 | 20250207 | 195800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 85 | 20250207 | 195700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 86 | 20250207 | 195600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 87 | 20250207 | 195500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 88 | 20250207 | 195400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 89 | 20250207 | 195300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 90 | 20250207 | 195200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 91 | 20250207 | 195100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 92 | 20250207 | 195000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 5440 |
| 93 | 20250207 | 194900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 94 | 20250207 | 194800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 95 | 20250207 | 194700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 96 | 20250207 | 194600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 97 | 20250207 | 194500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 98 | 20250207 | 194400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 99 | 20250207 | 194300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 100 | 20250207 | 194200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 101 | 20250207 | 194100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 102 | 20250207 | 194000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 103 | 20250207 | 193900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 104 | 20250207 | 193800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 105 | 20250207 | 193700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 106 | 20250207 | 193600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 107 | 20250207 | 193500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 108 | 20250207 | 193400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 109 | 20250207 | 193300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 110 | 20250207 | 193200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 111 | 20250207 | 193100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 112 | 20250207 | 193000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 113 | 20250207 | 192900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 114 | 20250207 | 192800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 115 | 20250207 | 192700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 116 | 20250207 | 192600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 117 | 20250207 | 192500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 118 | 20250207 | 192400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 119 | 20250207 | 192300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 120 | 20250207 | 192200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 121 | 20250207 | 192100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 122 | 20250207 | 192000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 5440 |
| 123 | 20250207 | 191900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 124 | 20250207 | 191800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 125 | 20250207 | 191700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 126 | 20250207 | 191600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 127 | 20250207 | 191500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 128 | 20250207 | 191400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 129 | 20250207 | 191300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 130 | 20250207 | 191200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 131 | 20250207 | 191100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 132 | 20250207 | 191000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 133 | 20250207 | 190900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 134 | 20250207 | 190800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 135 | 20250207 | 190700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 136 | 20250207 | 190600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 137 | 20250207 | 190500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 138 | 20250207 | 190400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 139 | 20250207 | 190300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 140 | 20250207 | 190200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 141 | 20250207 | 190100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 142 | 20250207 | 190000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 143 | 20250207 | 185900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 144 | 20250207 | 185800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 145 | 20250207 | 185700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 146 | 20250207 | 185600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 147 | 20250207 | 185500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 148 | 20250207 | 185400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 149 | 20250207 | 185300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 150 | 20250207 | 185200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 151 | 20250207 | 185100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 152 | 20250207 | 185000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 5440 |
| 153 | 20250207 | 184900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 154 | 20250207 | 184800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 155 | 20250207 | 184700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 156 | 20250207 | 184600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 157 | 20250207 | 184500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 158 | 20250207 | 184400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 159 | 20250207 | 184300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 160 | 20250207 | 184200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 161 | 20250207 | 184100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 162 | 20250207 | 184000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 163 | 20250207 | 183900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 164 | 20250207 | 183800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 165 | 20250207 | 183700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 166 | 20250207 | 183600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 167 | 20250207 | 183500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 168 | 20250207 | 183400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 169 | 20250207 | 183300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 170 | 20250207 | 183200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 171 | 20250207 | 183100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 172 | 20250207 | 183000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 173 | 20250207 | 182900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 174 | 20250207 | 182800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 175 | 20250207 | 182700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 176 | 20250207 | 182600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 177 | 20250207 | 182500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 178 | 20250207 | 182400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 179 | 20250207 | 182300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 180 | 20250207 | 182200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 181 | 20250207 | 182100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 182 | 20250207 | 182000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 5440 |
| 183 | 20250207 | 181900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 184 | 20250207 | 181800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 185 | 20250207 | 181700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 186 | 20250207 | 181600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 187 | 20250207 | 181500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 188 | 20250207 | 181400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 189 | 20250207 | 181300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 190 | 20250207 | 181200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 191 | 20250207 | 181100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 192 | 20250207 | 181000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 193 | 20250207 | 180900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 194 | 20250207 | 180800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 195 | 20250207 | 180700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 196 | 20250207 | 180600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 197 | 20250207 | 180500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 198 | 20250207 | 180400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 199 | 20250207 | 180300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 200 | 20250207 | 180200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 201 | 20250207 | 180100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 202 | 20250207 | 180000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 203 | 20250207 | 175900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 204 | 20250207 | 175800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 205 | 20250207 | 175700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 206 | 20250207 | 175600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 207 | 20250207 | 175500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 208 | 20250207 | 175400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 209 | 20250207 | 175300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 210 | 20250207 | 175200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 211 | 20250207 | 175100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 212 | 20250207 | 175000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 5440 |
| 213 | 20250207 | 174900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 214 | 20250207 | 174800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 215 | 20250207 | 174700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 216 | 20250207 | 174600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 217 | 20250207 | 174500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 218 | 20250207 | 174400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 219 | 20250207 | 174300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 220 | 20250207 | 174200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 221 | 20250207 | 174100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 222 | 20250207 | 174000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 223 | 20250207 | 173900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 224 | 20250207 | 173800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 225 | 20250207 | 173700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 226 | 20250207 | 173600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 227 | 20250207 | 173500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 228 | 20250207 | 173400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 229 | 20250207 | 173300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 230 | 20250207 | 173200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 231 | 20250207 | 173100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 232 | 20250207 | 173000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 233 | 20250207 | 172900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 234 | 20250207 | 172800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 235 | 20250207 | 172700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 236 | 20250207 | 172600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 237 | 20250207 | 172500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 238 | 20250207 | 172400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 239 | 20250207 | 172300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 240 | 20250207 | 172200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 241 | 20250207 | 172100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 242 | 20250207 | 172000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 5440 |
| 243 | 20250207 | 171900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 244 | 20250207 | 171800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 245 | 20250207 | 171700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 246 | 20250207 | 171600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 247 | 20250207 | 171500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 248 | 20250207 | 171400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 249 | 20250207 | 171300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 250 | 20250207 | 171200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 251 | 20250207 | 171100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 252 | 20250207 | 171000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 253 | 20250207 | 170900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 254 | 20250207 | 170800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 255 | 20250207 | 170700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 256 | 20250207 | 170600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 257 | 20250207 | 170500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 258 | 20250207 | 170400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 259 | 20250207 | 170300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 260 | 20250207 | 170200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 261 | 20250207 | 170100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 262 | 20250207 | 170000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 263 | 20250207 | 165900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 264 | 20250207 | 165800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 265 | 20250207 | 165700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 266 | 20250207 | 165600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 267 | 20250207 | 165500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 268 | 20250207 | 165400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 269 | 20250207 | 165300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 270 | 20250207 | 165200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 271 | 20250207 | 165100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 272 | 20250207 | 165000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 5440 |
| 273 | 20250207 | 164900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 274 | 20250207 | 164800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 275 | 20250207 | 164700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 276 | 20250207 | 164600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 277 | 20250207 | 164500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 278 | 20250207 | 164400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 279 | 20250207 | 164300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 280 | 20250207 | 164200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 281 | 20250207 | 164100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 282 | 20250207 | 164000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 283 | 20250207 | 163900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 284 | 20250207 | 163800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 285 | 20250207 | 163700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 286 | 20250207 | 163600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 287 | 20250207 | 163500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 288 | 20250207 | 163400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 289 | 20250207 | 163300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 290 | 20250207 | 163200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 291 | 20250207 | 163100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 292 | 20250207 | 163000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 293 | 20250207 | 162900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 294 | 20250207 | 162800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 295 | 20250207 | 162700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 296 | 20250207 | 162600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 297 | 20250207 | 162500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 298 | 20250207 | 162400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 299 | 20250207 | 162300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 300 | 20250207 | 162200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 301 | 20250207 | 162100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 302 | 20250207 | 162000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 5440 |
| 303 | 20250207 | 161900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 304 | 20250207 | 161800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 305 | 20250207 | 161700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 306 | 20250207 | 161600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 307 | 20250207 | 161500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 308 | 20250207 | 161400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 309 | 20250207 | 161300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 310 | 20250207 | 161200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 311 | 20250207 | 161100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 312 | 20250207 | 161000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 313 | 20250207 | 160900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 314 | 20250207 | 160800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 315 | 20250207 | 160700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 316 | 20250207 | 160600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 317 | 20250207 | 160500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 318 | 20250207 | 160400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 319 | 20250207 | 160300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 320 | 20250207 | 160200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 321 | 20250207 | 160100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 322 | 20250207 | 160000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 323 | 20250207 | 155900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 324 | 20250207 | 155800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 325 | 20250207 | 155700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 326 | 20250207 | 155600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 327 | 20250207 | 155500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 328 | 20250207 | 155400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 329 | 20250207 | 155300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 330 | 20250207 | 155200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 331 | 20250207 | 155100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 332 | 20250207 | 155000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 5440 |
| 333 | 20250207 | 154900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 334 | 20250207 | 154800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 335 | 20250207 | 154700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 336 | 20250207 | 154600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 337 | 20250207 | 154500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 338 | 20250207 | 154400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 339 | 20250207 | 154300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 340 | 20250207 | 154200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 341 | 20250207 | 154100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 342 | 20250207 | 154000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 343 | 20250207 | 153900 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 344 | 20250207 | 153800 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 345 | 20250207 | 153700 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 346 | 20250207 | 153600 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 347 | 20250207 | 153500 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 348 | 20250207 | 153400 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 349 | 20250207 | 153300 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 350 | 20250207 | 153200 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 351 | 20250207 | 153100 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 0 |
| 352 | 20250207 | 153000 | 116352493000 | 311000 | 311000 | 311000 | 311000 | 5440 |
| 353 | 20250207 | 152900 | 114660653000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 354 | 20250207 | 152800 | 114660653000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 355 | 20250207 | 152700 | 114660653000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 356 | 20250207 | 152600 | 114660653000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 357 | 20250207 | 152500 | 114660653000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 358 | 20250207 | 152400 | 114660653000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 359 | 20250207 | 152300 | 114660653000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 360 | 20250207 | 152200 | 114660653000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 361 | 20250207 | 152100 | 114660653000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 362 | 20250207 | 152000 | 114660653000 | 311500 | 311500 | 311500 | 311500 | 0 |
| 363 | 20250207 | 151900 | 114660653000 | 311500 | 311000 | 311500 | 311000 | 475 |
| 364 | 20250207 | 151800 | 114512778500 | 311000 | 311000 | 311500 | 310500 | 428 |
| 365 | 20250207 | 151700 | 114379645500 | 311000 | 311000 | 311000 | 310500 | 966 |
| 366 | 20250207 | 151600 | 114079304500 | 311000 | 311000 | 311000 | 310500 | 339 |
| 367 | 20250207 | 151500 | 113973921000 | 311000 | 311000 | 311000 | 310500 | 309 |
| 368 | 20250207 | 151400 | 113877911000 | 310500 | 310000 | 310500 | 310000 | 465 |
| 369 | 20250207 | 151300 | 113733605500 | 310500 | 311000 | 311000 | 310000 | 348 |
| 370 | 20250207 | 151200 | 113625503500 | 311000 | 311000 | 311000 | 310500 | 792 |
| 371 | 20250207 | 151100 | 113379525500 | 310500 | 310500 | 311000 | 310500 | 729 |
| 372 | 20250207 | 151000 | 113152907000 | 310500 | 311000 | 311000 | 310500 | 294 |
| 373 | 20250207 | 150900 | 113061547500 | 311000 | 310500 | 311000 | 310000 | 599 |
| 374 | 20250207 | 150800 | 112875487000 | 310500 | 310500 | 311000 | 310000 | 1089 |
| 375 | 20250207 | 150700 | 112537301000 | 310500 | 311000 | 311000 | 310000 | 1175 |
| 376 | 20250207 | 150600 | 112172340000 | 311000 | 310500 | 311000 | 310500 | 563 |
| 377 | 20250207 | 150500 | 111997437500 | 311000 | 310500 | 311000 | 310500 | 581 |
| 378 | 20250207 | 150400 | 111816894500 | 310500 | 311000 | 311000 | 310000 | 505 |
| 379 | 20250207 | 150300 | 111659993000 | 310500 | 311000 | 311000 | 310000 | 1181 |
| 380 | 20250207 | 150200 | 111293325000 | 310500 | 311000 | 311000 | 310500 | 352 |
| 381 | 20250207 | 150100 | 111183999000 | 311000 | 311000 | 311000 | 310500 | 374 |
| 382 | 20250207 | 150000 | 111067787000 | 310500 | 310500 | 311000 | 310500 | 572 |
| 383 | 20250207 | 145900 | 110890141500 | 310500 | 310500 | 311000 | 310500 | 213 |
| 384 | 20250207 | 145800 | 110823987500 | 311000 | 310500 | 311000 | 310500 | 206 |
| 385 | 20250207 | 145700 | 110760006500 | 311000 | 310500 | 311000 | 310500 | 446 |
| 386 | 20250207 | 145600 | 110621500000 | 310500 | 310500 | 311000 | 310500 | 425 |
| 387 | 20250207 | 145500 | 110489409500 | 310500 | 310500 | 311000 | 310500 | 1020 |
| 388 | 20250207 | 145400 | 110172364000 | 310500 | 310500 | 311000 | 310000 | 1369 |
| 389 | 20250207 | 145300 | 109747237000 | 310500 | 311000 | 311000 | 310500 | 1314 |
| 390 | 20250207 | 145200 | 109338992500 | 311000 | 311000 | 311500 | 311000 | 1428 |
| 391 | 20250207 | 145100 | 108894853000 | 311000 | 311500 | 311500 | 311000 | 454 |
| 392 | 20250207 | 145000 | 108753644500 | 311000 | 311500 | 311500 | 311000 | 325 |
| 393 | 20250207 | 144900 | 108652520000 | 311500 | 311500 | 312000 | 311000 | 1159 |
| 394 | 20250207 | 144800 | 108291505000 | 311500 | 311500 | 312000 | 311000 | 1536 |
| 395 | 20250207 | 144700 | 107813023000 | 311500 | 311500 | 312000 | 311500 | 582 |
| 396 | 20250207 | 144600 | 107631626500 | 312000 | 311500 | 312000 | 311500 | 305 |
| 397 | 20250207 | 144500 | 107536588500 | 311500 | 312000 | 312000 | 311500 | 296 |
| 398 | 20250207 | 144400 | 107444362500 | 311500 | 311500 | 312000 | 311500 | 262 |
| 399 | 20250207 | 144300 | 107362690500 | 311500 | 312000 | 312000 | 311500 | 383 |
| 400 | 20250207 | 144200 | 107243329500 | 311500 | 312000 | 312000 | 311500 | 319 |
| 401 | 20250207 | 144100 | 107143862000 | 312000 | 312000 | 312000 | 311500 | 250 |
| 402 | 20250207 | 144000 | 107065935500 | 312000 | 311500 | 312000 | 311500 | 238 |
| 403 | 20250207 | 143900 | 106991762500 | 311500 | 311500 | 312000 | 311500 | 261 |
| 404 | 20250207 | 143800 | 106910397000 | 312000 | 312000 | 312000 | 311500 | 1242 |
| 405 | 20250207 | 143700 | 106523488000 | 311500 | 312000 | 312000 | 311000 | 869 |
| 406 | 20250207 | 143600 | 106252759500 | 312000 | 312000 | 312000 | 311500 | 316 |
| 407 | 20250207 | 143500 | 106154297500 | 311500 | 312000 | 312500 | 311500 | 819 |
| 408 | 20250207 | 143400 | 105898772000 | 312500 | 312000 | 312500 | 312000 | 331 |
| 409 | 20250207 | 143300 | 105795421000 | 312000 | 311000 | 312500 | 311000 | 1986 |
| 410 | 20250207 | 143200 | 105176832500 | 311000 | 311500 | 311500 | 311000 | 381 |
| 411 | 20250207 | 143100 | 105058264500 | 311000 | 311000 | 311500 | 311000 | 307 |
| 412 | 20250207 | 143000 | 104962751500 | 311500 | 311500 | 311500 | 311000 | 145 |
| 413 | 20250207 | 142900 | 104917633000 | 311500 | 311500 | 312000 | 311000 | 525 |
| 414 | 20250207 | 142800 | 104754090000 | 311500 | 311500 | 312000 | 311500 | 567 |
| 415 | 20250207 | 142700 | 104577451500 | 312000 | 312500 | 312500 | 311500 | 1307 |
| 416 | 20250207 | 142600 | 104169885000 | 312500 | 312500 | 312500 | 312000 | 353 |
| 417 | 20250207 | 142500 | 104059712500 | 312500 | 312500 | 312500 | 312000 | 990 |
| 418 | 20250207 | 142400 | 103750389500 | 312500 | 312500 | 312500 | 312000 | 291 |
| 419 | 20250207 | 142300 | 103659523000 | 312000 | 312500 | 312500 | 312000 | 332 |
| 420 | 20250207 | 142200 | 103555917500 | 312500 | 312000 | 312500 | 312000 | 217 |
| 421 | 20250207 | 142100 | 103488169500 | 312000 | 312000 | 312500 | 312000 | 340 |
| 422 | 20250207 | 142000 | 103382070500 | 312000 | 312000 | 312500 | 312000 | 375 |
| 423 | 20250207 | 141900 | 103264959000 | 312000 | 312500 | 312500 | 312000 | 206 |
| 424 | 20250207 | 141800 | 103200642500 | 312000 | 312000 | 312500 | 312000 | 204 |
| 425 | 20250207 | 141700 | 103136963000 | 312000 | 312500 | 312500 | 312000 | 369 |
| 426 | 20250207 | 141600 | 103021721500 | 312500 | 312500 | 312500 | 312000 | 287 |
| 427 | 20250207 | 141500 | 102932125000 | 312500 | 312000 | 312500 | 312000 | 230 |
| 428 | 20250207 | 141400 | 102860327500 | 312000 | 312500 | 312500 | 312000 | 524 |
| 429 | 20250207 | 141300 | 102696716500 | 312000 | 312500 | 312500 | 312000 | 293 |
| 430 | 20250207 | 141200 | 102605231000 | 312500 | 312000 | 312500 | 312000 | 231 |
| 431 | 20250207 | 141100 | 102533111000 | 312000 | 312500 | 312500 | 312000 | 315 |
| 432 | 20250207 | 141000 | 102434808500 | 312500 | 312000 | 312500 | 312000 | 498 |
| 433 | 20250207 | 140900 | 102279366500 | 312500 | 312500 | 312500 | 312000 | 406 |
| 434 | 20250207 | 140800 | 102152574000 | 312000 | 312000 | 312500 | 312000 | 471 |
| 435 | 20250207 | 140700 | 102005584500 | 312500 | 312000 | 312500 | 312000 | 221 |
| 436 | 20250207 | 140600 | 101936608500 | 312500 | 312500 | 313000 | 312500 | 526 |
| 437 | 20250207 | 140500 | 101772201000 | 312500 | 312500 | 313000 | 312500 | 524 |
| 438 | 20250207 | 140400 | 101608350000 | 313000 | 312500 | 313000 | 312500 | 330 |
| 439 | 20250207 | 140300 | 101505169500 | 312500 | 313000 | 313000 | 312500 | 207 |
| 440 | 20250207 | 140200 | 101440453500 | 312500 | 312500 | 313000 | 312500 | 480 |
| 441 | 20250207 | 140100 | 101290355500 | 313000 | 312500 | 313000 | 312500 | 198 |
| 442 | 20250207 | 140000 | 101228454500 | 312500 | 312500 | 313000 | 312500 | 424 |
| 443 | 20250207 | 135900 | 101095859500 | 312500 | 312500 | 313000 | 312000 | 416 |
| 444 | 20250207 | 135800 | 100965839500 | 312500 | 312500 | 313000 | 312000 | 1114 |
| 445 | 20250207 | 135700 | 100617891500 | 312500 | 312000 | 312500 | 312000 | 700 |
| 446 | 20250207 | 135600 | 100399212500 | 312000 | 312500 | 313000 | 312000 | 542 |
| 447 | 20250207 | 135500 | 100229875000 | 312500 | 312500 | 313000 | 312500 | 404 |
| 448 | 20250207 | 135400 | 100103529000 | 312500 | 313000 | 313000 | 312500 | 180 |
| 449 | 20250207 | 135300 | 100047246500 | 313000 | 312500 | 313000 | 312500 | 267 |
| 450 | 20250207 | 135200 | 99963765000 | 312500 | 313500 | 313500 | 312500 | 342 |
| 451 | 20250207 | 135100 | 99856777000 | 313000 | 312500 | 313500 | 312000 | 1177 |
| 452 | 20250207 | 135000 | 99488575000 | 312500 | 312500 | 313000 | 312500 | 626 |
| 453 | 20250207 | 134900 | 99292878000 | 313000 | 313000 | 313500 | 312500 | 431 |
| 454 | 20250207 | 134800 | 99158020000 | 313000 | 313500 | 313500 | 313000 | 1389 |
| 455 | 20250207 | 134700 | 98723224500 | 313500 | 313500 | 313500 | 313000 | 297 |
| 456 | 20250207 | 134600 | 98630192500 | 313000 | 313000 | 313500 | 313000 | 259 |
| 457 | 20250207 | 134500 | 98549067000 | 313500 | 313500 | 313500 | 313000 | 286 |
| 458 | 20250207 | 134400 | 98459433500 | 313500 | 313000 | 313500 | 313000 | 301 |
| 459 | 20250207 | 134300 | 98365163500 | 313500 | 313000 | 313500 | 313000 | 210 |
| 460 | 20250207 | 134200 | 98299390500 | 313000 | 313000 | 313500 | 313000 | 493 |
| 461 | 20250207 | 134100 | 98145033500 | 313000 | 313500 | 313500 | 313000 | 107 |
| 462 | 20250207 | 134000 | 98111526500 | 313500 | 312000 | 313500 | 311500 | 1930 |
| 463 | 20250207 | 133900 | 97508586000 | 311500 | 312000 | 312000 | 311500 | 634 |
| 464 | 20250207 | 133800 | 97311070000 | 311500 | 311500 | 312000 | 311500 | 329 |
| 465 | 20250207 | 133700 | 97208572500 | 311500 | 311500 | 312000 | 311500 | 1570 |
| 466 | 20250207 | 133600 | 96719480500 | 311500 | 312500 | 313000 | 311500 | 2525 |
| 467 | 20250207 | 133500 | 95931923500 | 312500 | 313500 | 314000 | 312500 | 3136 |
| 468 | 20250207 | 133400 | 94949694500 | 314000 | 314000 | 314000 | 313500 | 244 |
| 469 | 20250207 | 133300 | 94873184000 | 313500 | 314000 | 314000 | 313500 | 120 |
| 470 | 20250207 | 133200 | 94835530000 | 313500 | 314500 | 315000 | 313500 | 1885 |
| 471 | 20250207 | 133100 | 94243493000 | 314500 | 315000 | 315000 | 314500 | 204 |
| 472 | 20250207 | 133000 | 94179311000 | 314500 | 315000 | 315000 | 314500 | 548 |
| 473 | 20250207 | 132900 | 94006925000 | 314500 | 315000 | 315000 | 314500 | 211 |
| 474 | 20250207 | 132800 | 93940491500 | 315000 | 315000 | 315500 | 314500 | 288 |
| 475 | 20250207 | 132700 | 93849770500 | 315000 | 315500 | 316000 | 315000 | 1270 |
| 476 | 20250207 | 132600 | 93449190000 | 316000 | 316000 | 316000 | 315500 | 394 |
| 477 | 20250207 | 132500 | 93324719000 | 316000 | 316000 | 316000 | 315500 | 589 |
| 478 | 20250207 | 132400 | 93138712000 | 316000 | 315000 | 316000 | 315000 | 1088 |
| 479 | 20250207 | 132300 | 92795358000 | 315500 | 315000 | 315500 | 315000 | 126 |
| 480 | 20250207 | 132200 | 92755622500 | 315500 | 315000 | 315500 | 315000 | 264 |
| 481 | 20250207 | 132100 | 92672396500 | 315000 | 315000 | 315500 | 315000 | 711 |
| 482 | 20250207 | 132000 | 92448274500 | 315000 | 315500 | 315500 | 315000 | 375 |
| 483 | 20250207 | 131900 | 92330054000 | 315500 | 315500 | 315500 | 315000 | 477 |
| 484 | 20250207 | 131800 | 92179620500 | 315000 | 315500 | 315500 | 315000 | 270 |
| 485 | 20250207 | 131700 | 92094485500 | 315500 | 315500 | 315500 | 315000 | 154 |
| 486 | 20250207 | 131600 | 92045909000 | 315500 | 315000 | 315500 | 315000 | 440 |
| 487 | 20250207 | 131500 | 91907290000 | 315500 | 314500 | 315500 | 314500 | 1130 |
| 488 | 20250207 | 131400 | 91551333000 | 314500 | 315000 | 315000 | 314500 | 399 |
| 489 | 20250207 | 131300 | 91425688000 | 315000 | 315000 | 315000 | 314500 | 847 |
| 490 | 20250207 | 131200 | 91158928000 | 315000 | 314000 | 315000 | 314000 | 2109 |
| 491 | 20250207 | 131100 | 90495682000 | 314500 | 314000 | 314500 | 314000 | 219 |
| 492 | 20250207 | 131000 | 90426885000 | 314000 | 314000 | 314500 | 314000 | 375 |
| 493 | 20250207 | 130900 | 90308965500 | 314000 | 314500 | 314500 | 314000 | 177 |
| 494 | 20250207 | 130800 | 90253357500 | 314500 | 314000 | 314500 | 314000 | 145 |
| 495 | 20250207 | 130700 | 90207813000 | 314000 | 314000 | 314500 | 314000 | 450 |
| 496 | 20250207 | 130600 | 90066492000 | 314000 | 313500 | 314500 | 313500 | 405 |
| 497 | 20250207 | 130500 | 89939316000 | 314000 | 314000 | 314500 | 313500 | 642 |
| 498 | 20250207 | 130400 | 89737673500 | 314000 | 314000 | 314500 | 313500 | 237 |
| 499 | 20250207 | 130300 | 89663238000 | 314500 | 314500 | 314500 | 313500 | 773 |
| 500 | 20250207 | 130200 | 89420720500 | 314500 | 313500 | 314500 | 313500 | 173 |
| 501 | 20250207 | 130100 | 89366419500 | 314500 | 314500 | 314500 | 313500 | 565 |
| 502 | 20250207 | 130000 | 89188994500 | 314500 | 314500 | 314500 | 314000 | 1620 |
| 503 | 20250207 | 125900 | 88680251500 | 314500 | 314000 | 314500 | 314000 | 494 |
| 504 | 20250207 | 125800 | 88524930000 | 314500 | 314500 | 314500 | 314000 | 242 |
| 505 | 20250207 | 125700 | 88448897500 | 314000 | 314500 | 314500 | 314000 | 259 |
| 506 | 20250207 | 125600 | 88367469500 | 314500 | 314500 | 314500 | 314000 | 102 |
| 507 | 20250207 | 125500 | 88335397000 | 314500 | 314500 | 315000 | 314000 | 216 |
| 508 | 20250207 | 125400 | 88267453000 | 314500 | 315000 | 315000 | 314500 | 156 |
| 509 | 20250207 | 125300 | 88218366000 | 315000 | 315000 | 315000 | 314500 | 283 |
| 510 | 20250207 | 125200 | 88129321500 | 314500 | 314500 | 314500 | 314000 | 269 |
| 511 | 20250207 | 125100 | 88044727500 | 314000 | 314500 | 314500 | 314000 | 196 |
| 512 | 20250207 | 125000 | 87983131000 | 314500 | 314500 | 314500 | 314000 | 186 |
| 513 | 20250207 | 124900 | 87924646000 | 314000 | 314500 | 315000 | 314000 | 254 |
| 514 | 20250207 | 124800 | 87844744000 | 314500 | 314500 | 315000 | 314500 | 179 |
| 515 | 20250207 | 124700 | 87788416500 | 314500 | 315000 | 315000 | 314000 | 180 |
| 516 | 20250207 | 124600 | 87731793500 | 314500 | 314000 | 315000 | 314000 | 1356 |
| 517 | 20250207 | 124500 | 87305313000 | 314500 | 314000 | 314500 | 314000 | 835 |
| 518 | 20250207 | 124400 | 87043047500 | 314000 | 314500 | 315000 | 314000 | 230 |
| 519 | 20250207 | 124300 | 86970700500 | 315000 | 314500 | 315000 | 314000 | 413 |
| 520 | 20250207 | 124200 | 86840802000 | 314500 | 314500 | 315000 | 314000 | 309 |
| 521 | 20250207 | 124100 | 86743615500 | 314000 | 314500 | 315000 | 314000 | 750 |
| 522 | 20250207 | 124000 | 86507728000 | 314500 | 315000 | 315000 | 314500 | 734 |
| 523 | 20250207 | 123900 | 86276529500 | 314500 | 314500 | 315000 | 314500 | 261 |
| 524 | 20250207 | 123800 | 86194354000 | 315000 | 315000 | 315000 | 314500 | 635 |
| 525 | 20250207 | 123700 | 85994624000 | 315000 | 315000 | 315000 | 314500 | 285 |
| 526 | 20250207 | 123600 | 85904961000 | 314500 | 315000 | 315500 | 314500 | 803 |
| 527 | 20250207 | 123500 | 85652012500 | 315000 | 315500 | 315500 | 315000 | 578 |
| 528 | 20250207 | 123400 | 85469880000 | 315000 | 315500 | 315500 | 315000 | 288 |
| 529 | 20250207 | 123300 | 85379130500 | 315500 | 315500 | 316000 | 315000 | 877 |
| 530 | 20250207 | 123200 | 85102406000 | 315500 | 315500 | 316000 | 315500 | 469 |
| 531 | 20250207 | 123100 | 84954414500 | 315500 | 316000 | 316000 | 315500 | 264 |
| 532 | 20250207 | 123000 | 84871083500 | 316000 | 316500 | 316500 | 315500 | 166 |
| 533 | 20250207 | 122900 | 84818609000 | 316000 | 316000 | 316500 | 315500 | 333 |
| 534 | 20250207 | 122800 | 84713362500 | 316500 | 316500 | 316500 | 316000 | 171 |
| 535 | 20250207 | 122700 | 84659293500 | 316000 | 316000 | 316500 | 316000 | 516 |
| 536 | 20250207 | 122600 | 84496213000 | 316500 | 316000 | 317000 | 316000 | 133 |
| 537 | 20250207 | 122500 | 84454167000 | 316000 | 316000 | 317000 | 315500 | 1256 |
| 538 | 20250207 | 122400 | 84057217000 | 316000 | 317000 | 317000 | 315500 | 378 |
| 539 | 20250207 | 122300 | 83937753000 | 316500 | 317000 | 317000 | 316500 | 241 |
| 540 | 20250207 | 122200 | 83861454000 | 317000 | 317000 | 317000 | 316000 | 1400 |
| 541 | 20250207 | 122100 | 83418802000 | 317000 | 317000 | 317000 | 316500 | 531 |
| 542 | 20250207 | 122000 | 83250682500 | 317000 | 316500 | 317000 | 316500 | 493 |
| 543 | 20250207 | 121900 | 83094440500 | 317000 | 317000 | 317000 | 316500 | 204 |
| 544 | 20250207 | 121800 | 83029802000 | 316500 | 317000 | 317000 | 316500 | 1143 |
| 545 | 20250207 | 121700 | 82667985000 | 316500 | 317500 | 317500 | 316500 | 1001 |
| 546 | 20250207 | 121600 | 82350661500 | 317500 | 317500 | 317500 | 317000 | 321 |
| 547 | 20250207 | 121500 | 82248803000 | 317500 | 318000 | 318000 | 317500 | 349 |
| 548 | 20250207 | 121400 | 82137965500 | 317500 | 318000 | 318000 | 317000 | 892 |
| 549 | 20250207 | 121300 | 81854821000 | 317500 | 317500 | 318000 | 317500 | 266 |
| 550 | 20250207 | 121200 | 81770326500 | 318000 | 317500 | 318000 | 317500 | 322 |
| 551 | 20250207 | 121100 | 81668073000 | 318000 | 317500 | 318000 | 317500 | 849 |
| 552 | 20250207 | 121000 | 81398456000 | 318000 | 318000 | 318000 | 317500 | 1277 |
| 553 | 20250207 | 120900 | 80992933500 | 318000 | 318000 | 318000 | 317500 | 234 |
| 554 | 20250207 | 120800 | 80918575000 | 317500 | 318000 | 318000 | 317500 | 197 |
| 555 | 20250207 | 120700 | 80855966500 | 317500 | 318000 | 318000 | 317500 | 193 |
| 556 | 20250207 | 120600 | 80794635500 | 318000 | 318000 | 318000 | 317500 | 217 |
| 557 | 20250207 | 120500 | 80725676500 | 318000 | 318000 | 318000 | 317500 | 420 |
| 558 | 20250207 | 120400 | 80592146000 | 318000 | 317000 | 318000 | 317000 | 3534 |
| 559 | 20250207 | 120300 | 79469899500 | 317500 | 317500 | 317500 | 317000 | 606 |
| 560 | 20250207 | 120200 | 79277697500 | 317500 | 317000 | 317500 | 316500 | 3664 |
| 561 | 20250207 | 120100 | 78116132500 | 316500 | 317000 | 317000 | 316500 | 1076 |
| 562 | 20250207 | 120000 | 77775153000 | 317000 | 316500 | 317000 | 316000 | 1065 |
| 563 | 20250207 | 115900 | 77438071500 | 316500 | 316500 | 316500 | 316000 | 208 |
| 564 | 20250207 | 115800 | 77372262000 | 316500 | 317000 | 317000 | 316000 | 957 |
| 565 | 20250207 | 115700 | 77069344000 | 317000 | 316500 | 317000 | 316500 | 395 |
| 566 | 20250207 | 115600 | 76944292000 | 316500 | 316500 | 317000 | 316500 | 441 |
| 567 | 20250207 | 115500 | 76804632500 | 316500 | 316500 | 317000 | 316500 | 1047 |
| 568 | 20250207 | 115400 | 76473188000 | 316500 | 317000 | 317000 | 316500 | 218 |
| 569 | 20250207 | 115300 | 76404156500 | 317000 | 317000 | 317000 | 316500 | 491 |
| 570 | 20250207 | 115200 | 76248693500 | 317000 | 317000 | 317000 | 316500 | 309 |
| 571 | 20250207 | 115100 | 76150801000 | 317000 | 316500 | 317000 | 316500 | 296 |
| 572 | 20250207 | 115000 | 76057076000 | 317000 | 317000 | 317000 | 316500 | 393 |
| 573 | 20250207 | 114900 | 75932602500 | 317000 | 316500 | 317000 | 316000 | 481 |
| 574 | 20250207 | 114800 | 75780326000 | 316500 | 316500 | 316500 | 316000 | 382 |
| 575 | 20250207 | 114700 | 75659500000 | 316000 | 317000 | 317000 | 316000 | 1272 |
| 576 | 20250207 | 114600 | 75256865000 | 317000 | 317000 | 317500 | 316500 | 1563 |
| 577 | 20250207 | 114500 | 74761429500 | 317000 | 317500 | 317500 | 317000 | 234 |
| 578 | 20250207 | 114400 | 74687151500 | 317500 | 317000 | 317500 | 317000 | 698 |
| 579 | 20250207 | 114300 | 74465818000 | 317000 | 317500 | 317500 | 317000 | 363 |
| 580 | 20250207 | 114200 | 74350648000 | 317500 | 317000 | 317500 | 316500 | 2859 |
| 581 | 20250207 | 114100 | 73444000000 | 317000 | 317000 | 317000 | 316500 | 353 |
| 582 | 20250207 | 114000 | 73332159500 | 317000 | 316500 | 317000 | 316500 | 493 |
| 583 | 20250207 | 113900 | 73175981500 | 317000 | 316500 | 317000 | 316500 | 244 |
| 584 | 20250207 | 113800 | 73098684500 | 317000 | 317000 | 317000 | 316500 | 694 |
| 585 | 20250207 | 113700 | 72878742000 | 317000 | 317000 | 317000 | 316500 | 689 |
| 586 | 20250207 | 113600 | 72660362000 | 316500 | 317000 | 317000 | 316500 | 278 |
| 587 | 20250207 | 113500 | 72572336500 | 316500 | 317000 | 317000 | 316500 | 977 |
| 588 | 20250207 | 113400 | 72262972500 | 317000 | 315500 | 317000 | 315500 | 8332 |
| 589 | 20250207 | 113300 | 69628289500 | 316000 | 316000 | 316000 | 315500 | 345 |
| 590 | 20250207 | 113200 | 69519357500 | 315500 | 316000 | 316000 | 315500 | 649 |
| 591 | 20250207 | 113100 | 69314306500 | 315500 | 315500 | 316000 | 315500 | 258 |
| 592 | 20250207 | 113000 | 69232809000 | 316000 | 315000 | 316000 | 315000 | 3727 |
| 593 | 20250207 | 112900 | 68057275500 | 315500 | 315000 | 315500 | 315000 | 215 |
| 594 | 20250207 | 112800 | 67989532000 | 315500 | 315500 | 315500 | 315000 | 243 |
| 595 | 20250207 | 112700 | 67912925500 | 315500 | 315000 | 315500 | 315000 | 229 |
| 596 | 20250207 | 112600 | 67840735500 | 315000 | 315500 | 315500 | 315000 | 263 |
| 597 | 20250207 | 112500 | 67757788500 | 315500 | 316000 | 316000 | 315000 | 461 |
| 598 | 20250207 | 112400 | 67612312000 | 316000 | 316000 | 316000 | 315500 | 251 |
| 599 | 20250207 | 112300 | 67533089500 | 316000 | 316000 | 316000 | 315500 | 202 |
| 600 | 20250207 | 112200 | 67469307000 | 316000 | 315500 | 316000 | 315500 | 984 |
| 601 | 20250207 | 112100 | 67158686000 | 315500 | 315500 | 316000 | 315000 | 1204 |
| 602 | 20250207 | 112000 | 66778818500 | 315500 | 315000 | 315500 | 315000 | 617 |
| 603 | 20250207 | 111900 | 66584173500 | 315000 | 315500 | 315500 | 315000 | 1141 |
| 604 | 20250207 | 111800 | 66224489500 | 315500 | 315000 | 315500 | 314500 | 260 |
| 605 | 20250207 | 111700 | 66142575000 | 315000 | 315000 | 315500 | 314500 | 1318 |
| 606 | 20250207 | 111600 | 65727406000 | 315500 | 315000 | 315500 | 314500 | 2519 |
| 607 | 20250207 | 111500 | 64933521000 | 315000 | 314500 | 315000 | 314000 | 2199 |
| 608 | 20250207 | 111400 | 64241907500 | 314500 | 314000 | 314500 | 314000 | 523 |
| 609 | 20250207 | 111300 | 64077635000 | 314500 | 314000 | 314500 | 313500 | 708 |
| 610 | 20250207 | 111200 | 63855327000 | 314000 | 314000 | 314500 | 313500 | 669 |
| 611 | 20250207 | 111100 | 63645278500 | 314000 | 314000 | 314500 | 313500 | 491 |
| 612 | 20250207 | 111000 | 63491093500 | 314000 | 314000 | 314500 | 313500 | 2215 |
| 613 | 20250207 | 110900 | 62795492000 | 314000 | 313500 | 314000 | 313500 | 313 |
| 614 | 20250207 | 110800 | 62697299000 | 314000 | 313500 | 314000 | 313500 | 236 |
| 615 | 20250207 | 110700 | 62623291500 | 314000 | 313500 | 314000 | 313500 | 409 |
| 616 | 20250207 | 110600 | 62494912500 | 314000 | 313500 | 314000 | 313500 | 185 |
| 617 | 20250207 | 110500 | 62436870000 | 314000 | 313500 | 314000 | 313500 | 1012 |
| 618 | 20250207 | 110400 | 62119369500 | 314000 | 314000 | 314000 | 313500 | 884 |
| 619 | 20250207 | 110300 | 61842117000 | 314000 | 314000 | 314000 | 313500 | 225 |
| 620 | 20250207 | 110200 | 61771526000 | 314000 | 314000 | 314000 | 313500 | 301 |
| 621 | 20250207 | 110100 | 61677106000 | 313500 | 313500 | 314000 | 313500 | 631 |
| 622 | 20250207 | 110000 | 61479237500 | 313500 | 313500 | 314000 | 313500 | 994 |
| 623 | 20250207 | 105900 | 61167552000 | 313500 | 314500 | 314500 | 313500 | 350 |
| 624 | 20250207 | 105800 | 61057714500 | 314500 | 314000 | 314500 | 314000 | 552 |
| 625 | 20250207 | 105700 | 60884365500 | 314000 | 314500 | 314500 | 314000 | 496 |
| 626 | 20250207 | 105600 | 60728491500 | 314000 | 314500 | 314500 | 314000 | 1571 |
| 627 | 20250207 | 105500 | 60235037000 | 314500 | 314000 | 314500 | 314000 | 239 |
| 628 | 20250207 | 105400 | 60159958500 | 314500 | 314500 | 315000 | 314000 | 1530 |
| 629 | 20250207 | 105300 | 59679366000 | 314500 | 314500 | 315000 | 314500 | 1461 |
| 630 | 20250207 | 105200 | 59219852000 | 315000 | 315500 | 316000 | 314500 | 1565 |
| 631 | 20250207 | 105100 | 58726533000 | 315500 | 315500 | 316000 | 315000 | 1041 |
| 632 | 20250207 | 105000 | 58398046500 | 316000 | 316000 | 316500 | 315500 | 3376 |
| 633 | 20250207 | 104900 | 57331293500 | 315500 | 315500 | 316000 | 315000 | 2060 |
| 634 | 20250207 | 104800 | 56681608500 | 315500 | 315000 | 315500 | 314500 | 1787 |
| 635 | 20250207 | 104700 | 56118907500 | 314500 | 315500 | 315500 | 314500 | 1055 |
| 636 | 20250207 | 104600 | 55786530000 | 315500 | 314000 | 316000 | 313500 | 9251 |
| 637 | 20250207 | 104500 | 52874327500 | 314000 | 314000 | 314500 | 313500 | 1263 |
| 638 | 20250207 | 104400 | 52477699000 | 314500 | 314000 | 314500 | 314000 | 848 |
| 639 | 20250207 | 104300 | 52211321000 | 314000 | 314500 | 314500 | 314000 | 714 |
| 640 | 20250207 | 104200 | 51986996500 | 314500 | 314000 | 315000 | 313500 | 4026 |
| 641 | 20250207 | 104100 | 50721183500 | 314000 | 314000 | 314500 | 313500 | 1843 |
| 642 | 20250207 | 104000 | 50142459500 | 314000 | 313000 | 314000 | 312500 | 6777 |
| 643 | 20250207 | 103900 | 48018828000 | 312500 | 313000 | 313000 | 312500 | 832 |
| 644 | 20250207 | 103800 | 47758677500 | 313000 | 312000 | 313000 | 312000 | 2963 |
| 645 | 20250207 | 103700 | 46832715000 | 312500 | 312500 | 312500 | 312000 | 2774 |
| 646 | 20250207 | 103600 | 45966029000 | 312500 | 312000 | 312500 | 311500 | 2324 |
| 647 | 20250207 | 103500 | 45240625000 | 312000 | 309000 | 312000 | 309000 | 12284 |
| 648 | 20250207 | 103400 | 41430562000 | 309000 | 308500 | 309000 | 308500 | 486 |
| 649 | 20250207 | 103300 | 41280532000 | 308500 | 308500 | 309000 | 308500 | 173 |
| 650 | 20250207 | 103200 | 41227136500 | 308500 | 308500 | 309000 | 308500 | 234 |
| 651 | 20250207 | 103100 | 41154899000 | 309000 | 308500 | 309000 | 308500 | 796 |
| 652 | 20250207 | 103000 | 40909251000 | 308500 | 309000 | 309000 | 308500 | 173 |
| 653 | 20250207 | 102900 | 40855837500 | 309000 | 309000 | 309000 | 308500 | 202 |
| 654 | 20250207 | 102800 | 40793456000 | 308500 | 309000 | 309000 | 308500 | 217 |
| 655 | 20250207 | 102700 | 40726444000 | 309000 | 308500 | 309000 | 307500 | 1269 |
| 656 | 20250207 | 102600 | 40334993500 | 308000 | 308000 | 308500 | 307500 | 2672 |
| 657 | 20250207 | 102500 | 39512808000 | 308000 | 308000 | 308500 | 308000 | 278 |
| 658 | 20250207 | 102400 | 39427125500 | 308500 | 308000 | 308500 | 308000 | 129 |
| 659 | 20250207 | 102300 | 39387346500 | 308500 | 308500 | 308500 | 308000 | 148 |
| 660 | 20250207 | 102200 | 39341708500 | 308000 | 308000 | 308500 | 308000 | 221 |
| 661 | 20250207 | 102100 | 39273562500 | 308000 | 308000 | 309000 | 308000 | 732 |
| 662 | 20250207 | 102000 | 39047847000 | 308500 | 308500 | 308500 | 308000 | 297 |
| 663 | 20250207 | 101900 | 38956329000 | 308500 | 309000 | 309000 | 308000 | 860 |
| 664 | 20250207 | 101800 | 38691080000 | 309000 | 309500 | 309500 | 308500 | 371 |
| 665 | 20250207 | 101700 | 38576442000 | 309000 | 309000 | 309500 | 309000 | 513 |
| 666 | 20250207 | 101600 | 38417892000 | 309500 | 308500 | 309500 | 308500 | 284 |
| 667 | 20250207 | 101500 | 38330110000 | 309000 | 310000 | 310000 | 308500 | 1633 |
| 668 | 20250207 | 101400 | 37824945000 | 309500 | 309500 | 310000 | 309500 | 236 |
| 669 | 20250207 | 101300 | 37751880000 | 310000 | 310000 | 310000 | 309500 | 499 |
| 670 | 20250207 | 101200 | 37597377000 | 310000 | 309000 | 310000 | 309000 | 3109 |
| 671 | 20250207 | 101100 | 36635719000 | 309000 | 309000 | 309000 | 308500 | 201 |
| 672 | 20250207 | 101000 | 36573654500 | 309000 | 308000 | 309000 | 308000 | 1440 |
| 673 | 20250207 | 100900 | 36129564500 | 308500 | 308000 | 308500 | 308000 | 294 |
| 674 | 20250207 | 100800 | 36038984500 | 308000 | 308500 | 309000 | 308000 | 370 |
| 675 | 20250207 | 100700 | 35924849500 | 308500 | 309000 | 309000 | 308500 | 1128 |
| 676 | 20250207 | 100600 | 35576690000 | 308500 | 309000 | 309500 | 308500 | 773 |
| 677 | 20250207 | 100500 | 35337987000 | 309000 | 309000 | 309500 | 309000 | 638 |
| 678 | 20250207 | 100400 | 35140777500 | 309500 | 310000 | 310000 | 309000 | 1830 |
| 679 | 20250207 | 100300 | 34574521000 | 309500 | 310000 | 310000 | 309500 | 715 |
| 680 | 20250207 | 100200 | 34352967500 | 309500 | 309500 | 310000 | 309500 | 246 |
| 681 | 20250207 | 100100 | 34276774500 | 310000 | 310000 | 310000 | 309000 | 2227 |
| 682 | 20250207 | 100000 | 33587518500 | 310000 | 310000 | 310000 | 309500 | 687 |
| 683 | 20250207 | 095900 | 33374579000 | 310000 | 309000 | 310000 | 309000 | 3575 |
| 684 | 20250207 | 095800 | 32267570500 | 309500 | 308000 | 309500 | 308000 | 1770 |
| 685 | 20250207 | 095700 | 31720677000 | 308000 | 308500 | 309000 | 308000 | 715 |
| 686 | 20250207 | 095600 | 31499996000 | 308000 | 308500 | 309000 | 308000 | 1111 |
| 687 | 20250207 | 095500 | 31157234000 | 308500 | 309000 | 309000 | 308500 | 564 |
| 688 | 20250207 | 095400 | 30983037500 | 309000 | 309000 | 309000 | 308500 | 1405 |
| 689 | 20250207 | 095300 | 30548909500 | 308500 | 308500 | 309500 | 308500 | 4558 |
| 690 | 20250207 | 095200 | 29140287500 | 308500 | 308000 | 309000 | 307500 | 3889 |
| 691 | 20250207 | 095100 | 27941313000 | 308000 | 307500 | 308000 | 307000 | 1788 |
| 692 | 20250207 | 095000 | 27391681500 | 307500 | 307000 | 307500 | 306500 | 798 |
| 693 | 20250207 | 094900 | 27146667000 | 306500 | 306000 | 307000 | 306000 | 682 |
| 694 | 20250207 | 094800 | 26937514000 | 306500 | 307000 | 307000 | 306000 | 269 |
| 695 | 20250207 | 094700 | 26855050500 | 306500 | 306500 | 307000 | 306000 | 474 |
| 696 | 20250207 | 094600 | 26709702500 | 307000 | 307000 | 307500 | 306500 | 479 |
| 697 | 20250207 | 094500 | 26562677500 | 307500 | 307000 | 307500 | 307000 | 748 |
| 698 | 20250207 | 094400 | 26332955000 | 307500 | 308000 | 308000 | 307000 | 790 |
| 699 | 20250207 | 094300 | 26089859000 | 307500 | 308000 | 308000 | 307500 | 570 |
| 700 | 20250207 | 094200 | 25914356000 | 308000 | 308000 | 308000 | 307500 | 1269 |
| 701 | 20250207 | 094100 | 25523725500 | 307500 | 308000 | 308000 | 307000 | 687 |
| 702 | 20250207 | 094000 | 25312250500 | 307500 | 307000 | 307500 | 306500 | 758 |
| 703 | 20250207 | 093900 | 25079353000 | 306500 | 308000 | 308000 | 306500 | 600 |
| 704 | 20250207 | 093800 | 24894944500 | 308000 | 308500 | 308500 | 307500 | 1664 |
| 705 | 20250207 | 093700 | 24382036500 | 308000 | 307000 | 308500 | 306500 | 4878 |
| 706 | 20250207 | 093600 | 22882525000 | 307000 | 307000 | 307000 | 305500 | 1784 |
| 707 | 20250207 | 093500 | 22335781500 | 307000 | 306500 | 307000 | 306500 | 1147 |
| 708 | 20250207 | 093400 | 21983796500 | 306500 | 307000 | 307000 | 306500 | 1291 |
| 709 | 20250207 | 093300 | 21587497000 | 307000 | 305500 | 307000 | 305000 | 3670 |
| 710 | 20250207 | 093200 | 20464200000 | 305000 | 305000 | 306000 | 305000 | 2359 |
| 711 | 20250207 | 093100 | 19743584500 | 305000 | 304500 | 305000 | 304000 | 793 |
| 712 | 20250207 | 093000 | 19502192500 | 304500 | 304000 | 304500 | 303500 | 910 |
| 713 | 20250207 | 092900 | 19225497000 | 304000 | 304000 | 304500 | 303500 | 636 |
| 714 | 20250207 | 092800 | 19032212000 | 304000 | 304500 | 304500 | 303500 | 319 |
| 715 | 20250207 | 092700 | 18935276500 | 304500 | 305000 | 305500 | 304000 | 1268 |
| 716 | 20250207 | 092600 | 18548714000 | 305500 | 305500 | 305500 | 305000 | 368 |
| 717 | 20250207 | 092500 | 18436310000 | 305500 | 304500 | 305500 | 304500 | 1051 |
| 718 | 20250207 | 092400 | 18115827000 | 303500 | 303500 | 304000 | 303000 | 1073 |
| 719 | 20250207 | 092300 | 17790184000 | 304000 | 304500 | 304500 | 303500 | 986 |
| 720 | 20250207 | 092200 | 17490408000 | 304500 | 305500 | 305500 | 304000 | 1151 |
| 721 | 20250207 | 092100 | 17139625000 | 305500 | 306500 | 306500 | 305000 | 1576 |
| 722 | 20250207 | 092000 | 16657558500 | 306000 | 305000 | 307000 | 304500 | 5168 |
| 723 | 20250207 | 091900 | 15078453500 | 304500 | 304500 | 305000 | 304000 | 913 |
| 724 | 20250207 | 091800 | 14800417500 | 304000 | 304000 | 304500 | 303500 | 1717 |
| 725 | 20250207 | 091700 | 14278373500 | 303500 | 303000 | 304500 | 302000 | 2050 |
| 726 | 20250207 | 091600 | 13655996000 | 302000 | 302500 | 303500 | 302000 | 2882 |
| 727 | 20250207 | 091500 | 12782774500 | 302500 | 303000 | 303500 | 302500 | 1503 |
| 728 | 20250207 | 091400 | 12327435500 | 303000 | 303000 | 303500 | 302500 | 2001 |
| 729 | 20250207 | 091300 | 11721087500 | 302500 | 303000 | 303000 | 302500 | 947 |
| 730 | 20250207 | 091200 | 11434258000 | 303000 | 302000 | 303000 | 302000 | 1409 |
| 731 | 20250207 | 091100 | 11007927500 | 302500 | 301000 | 302500 | 300500 | 1654 |
| 732 | 20250207 | 091000 | 10509596000 | 301000 | 299500 | 301000 | 299500 | 1875 |
| 733 | 20250207 | 090900 | 9945835000 | 300000 | 299000 | 300500 | 298500 | 3698 |
| 734 | 20250207 | 090800 | 8839428500 | 299500 | 301500 | 301500 | 299000 | 7753 |
| 735 | 20250207 | 090700 | 6510318500 | 301000 | 301500 | 302000 | 301000 | 1140 |
| 736 | 20250207 | 090600 | 6166615000 | 301500 | 302000 | 302000 | 301500 | 1302 |
| 737 | 20250207 | 090500 | 5773777000 | 302000 | 301500 | 303000 | 301500 | 1393 |
| 738 | 20250207 | 090400 | 5353191500 | 302000 | 302000 | 302500 | 301000 | 1991 |
| 739 | 20250207 | 090300 | 4752767500 | 302000 | 303500 | 303500 | 302000 | 4690 |
| 740 | 20250207 | 090200 | 3331926500 | 303500 | 303500 | 304500 | 303000 | 3133 |
| 741 | 20250207 | 090100 | 2381135500 | 303500 | 303500 | 304000 | 303000 | 2119 |
| 742 | 20250207 | 090000 | 1738540500 | 304000 | 305500 | 305500 | 303000 | 5684 |