35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 184500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 41929 |
| 3 | 20250211 | 184400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 4 | 20250211 | 184300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 5 | 20250211 | 184200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 6 | 20250211 | 184100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 7 | 20250211 | 184000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 8 | 20250211 | 183900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 9 | 20250211 | 183800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 10 | 20250211 | 183700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 11 | 20250211 | 183600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 12 | 20250211 | 183500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 13 | 20250211 | 183400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 14 | 20250211 | 183300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 15 | 20250211 | 183200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 16 | 20250211 | 183100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 17 | 20250211 | 183000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 18 | 20250211 | 182900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 19 | 20250211 | 182800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 20 | 20250211 | 182700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 21 | 20250211 | 182600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 22 | 20250211 | 182500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 23 | 20250211 | 182400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 24 | 20250211 | 182300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 25 | 20250211 | 182200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 26 | 20250211 | 182100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 27 | 20250211 | 182000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 28 | 20250211 | 181900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 29 | 20250211 | 181800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 30 | 20250211 | 181700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 31 | 20250211 | 181600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 32 | 20250211 | 181500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 41929 |
| 33 | 20250211 | 181400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 34 | 20250211 | 181300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 35 | 20250211 | 181200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 36 | 20250211 | 181100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 37 | 20250211 | 181000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 38 | 20250211 | 180900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 39 | 20250211 | 180800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 40 | 20250211 | 180700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 41 | 20250211 | 180600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 42 | 20250211 | 180500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 43 | 20250211 | 180400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 44 | 20250211 | 180300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 45 | 20250211 | 180200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 46 | 20250211 | 180100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 47 | 20250211 | 180000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 48 | 20250211 | 175900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 49 | 20250211 | 175800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 50 | 20250211 | 175700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 51 | 20250211 | 175600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 52 | 20250211 | 175500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 53 | 20250211 | 175400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 54 | 20250211 | 175300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 55 | 20250211 | 175200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 56 | 20250211 | 175100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 57 | 20250211 | 175000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 58 | 20250211 | 174900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 59 | 20250211 | 174800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 60 | 20250211 | 174700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 61 | 20250211 | 174600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 62 | 20250211 | 174500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 41929 |
| 63 | 20250211 | 174400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 64 | 20250211 | 174300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 65 | 20250211 | 174200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 66 | 20250211 | 174100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 67 | 20250211 | 174000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 68 | 20250211 | 173900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 69 | 20250211 | 173800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 70 | 20250211 | 173700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 71 | 20250211 | 173600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 72 | 20250211 | 173500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 73 | 20250211 | 173400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 74 | 20250211 | 173300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 75 | 20250211 | 173200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 76 | 20250211 | 173100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 77 | 20250211 | 173000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 78 | 20250211 | 172900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 79 | 20250211 | 172800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 80 | 20250211 | 172700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 81 | 20250211 | 172600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 82 | 20250211 | 172500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 83 | 20250211 | 172400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 84 | 20250211 | 172300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 85 | 20250211 | 172200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 86 | 20250211 | 172100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 87 | 20250211 | 172000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 88 | 20250211 | 171900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 89 | 20250211 | 171800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 90 | 20250211 | 171700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 91 | 20250211 | 171600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 92 | 20250211 | 171500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 41929 |
| 93 | 20250211 | 171400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 94 | 20250211 | 171300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 95 | 20250211 | 171200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 96 | 20250211 | 171100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 97 | 20250211 | 171000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 98 | 20250211 | 170900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 99 | 20250211 | 170800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 100 | 20250211 | 170700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 101 | 20250211 | 170600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 102 | 20250211 | 170500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 103 | 20250211 | 170400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 104 | 20250211 | 170300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 105 | 20250211 | 170200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 106 | 20250211 | 170100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 107 | 20250211 | 170000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 108 | 20250211 | 165900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 109 | 20250211 | 165800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 110 | 20250211 | 165700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 111 | 20250211 | 165600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 112 | 20250211 | 165500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 113 | 20250211 | 165400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 114 | 20250211 | 165300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 115 | 20250211 | 165200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 116 | 20250211 | 165100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 117 | 20250211 | 165000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 118 | 20250211 | 164900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 119 | 20250211 | 164800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 120 | 20250211 | 164700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 121 | 20250211 | 164600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 122 | 20250211 | 164500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 41929 |
| 123 | 20250211 | 164400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 124 | 20250211 | 164300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 125 | 20250211 | 164200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 126 | 20250211 | 164100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 127 | 20250211 | 164000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 128 | 20250211 | 163900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 129 | 20250211 | 163800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 130 | 20250211 | 163700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 131 | 20250211 | 163600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 132 | 20250211 | 163500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 133 | 20250211 | 163400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 134 | 20250211 | 163300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 135 | 20250211 | 163200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 136 | 20250211 | 163100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 137 | 20250211 | 163000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 138 | 20250211 | 162900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 139 | 20250211 | 162800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 140 | 20250211 | 162700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 141 | 20250211 | 162600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 142 | 20250211 | 162500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 143 | 20250211 | 162400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 144 | 20250211 | 162300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 145 | 20250211 | 162200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 146 | 20250211 | 162100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 147 | 20250211 | 162000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 148 | 20250211 | 161900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 149 | 20250211 | 161800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 150 | 20250211 | 161700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 151 | 20250211 | 161600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 152 | 20250211 | 161500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 41929 |
| 153 | 20250211 | 161400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 154 | 20250211 | 161300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 155 | 20250211 | 161200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 156 | 20250211 | 161100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 157 | 20250211 | 161000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 158 | 20250211 | 160900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 159 | 20250211 | 160800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 160 | 20250211 | 160700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 161 | 20250211 | 160600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 162 | 20250211 | 160500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 163 | 20250211 | 160400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 164 | 20250211 | 160300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 165 | 20250211 | 160200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 166 | 20250211 | 160100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 167 | 20250211 | 160000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 168 | 20250211 | 155900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 169 | 20250211 | 155800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 170 | 20250211 | 155700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 171 | 20250211 | 155600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 172 | 20250211 | 155500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 173 | 20250211 | 155400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 174 | 20250211 | 155300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 175 | 20250211 | 155200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 176 | 20250211 | 155100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 177 | 20250211 | 155000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 178 | 20250211 | 154900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 179 | 20250211 | 154800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 180 | 20250211 | 154700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 181 | 20250211 | 154600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 182 | 20250211 | 154500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 41929 |
| 183 | 20250211 | 154400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 184 | 20250211 | 154300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 185 | 20250211 | 154200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 186 | 20250211 | 154100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 187 | 20250211 | 154000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 188 | 20250211 | 153900 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 189 | 20250211 | 153800 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 190 | 20250211 | 153700 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 191 | 20250211 | 153600 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 192 | 20250211 | 153500 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 193 | 20250211 | 153400 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 194 | 20250211 | 153300 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 195 | 20250211 | 153200 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 196 | 20250211 | 153100 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 0 |
| 197 | 20250211 | 153000 | 147886315500 | 199400 | 199400 | 199400 | 199400 | 41929 |
| 198 | 20250211 | 152900 | 139525672900 | 199600 | 199600 | 199600 | 199600 | 0 |
| 199 | 20250211 | 152800 | 139525672900 | 199600 | 199600 | 199600 | 199600 | 0 |
| 200 | 20250211 | 152700 | 139525672900 | 199600 | 199600 | 199600 | 199600 | 0 |
| 201 | 20250211 | 152600 | 139525672900 | 199600 | 199600 | 199600 | 199600 | 0 |
| 202 | 20250211 | 152500 | 139525672900 | 199600 | 199600 | 199600 | 199600 | 0 |
| 203 | 20250211 | 152400 | 139525672900 | 199600 | 199600 | 199600 | 199600 | 0 |
| 204 | 20250211 | 152300 | 139525672900 | 199600 | 199600 | 199600 | 199600 | 0 |
| 205 | 20250211 | 152200 | 139525672900 | 199600 | 199600 | 199600 | 199600 | 0 |
| 206 | 20250211 | 152100 | 139525672900 | 199600 | 199600 | 199600 | 199600 | 0 |
| 207 | 20250211 | 152000 | 139525672900 | 199600 | 199600 | 199600 | 199600 | 0 |
| 208 | 20250211 | 151900 | 139525672900 | 199600 | 199600 | 199600 | 199400 | 1147 |
| 209 | 20250211 | 151800 | 139296827200 | 199500 | 199500 | 199600 | 199500 | 858 |
| 210 | 20250211 | 151700 | 139125651500 | 199600 | 199400 | 199700 | 199400 | 2946 |
| 211 | 20250211 | 151600 | 138537866300 | 199500 | 199500 | 199600 | 199400 | 1072 |
| 212 | 20250211 | 151500 | 138323993500 | 199500 | 199600 | 199700 | 199500 | 1568 |
| 213 | 20250211 | 151400 | 138011144000 | 199700 | 199700 | 199700 | 199500 | 1838 |
| 214 | 20250211 | 151300 | 137644255500 | 199600 | 199600 | 199700 | 199500 | 2103 |
| 215 | 20250211 | 151200 | 137224554600 | 199600 | 199500 | 199600 | 199500 | 2717 |
| 216 | 20250211 | 151100 | 136682301700 | 199500 | 199600 | 199700 | 199500 | 2823 |
| 217 | 20250211 | 151000 | 136118885000 | 199600 | 199700 | 199800 | 199600 | 2395 |
| 218 | 20250211 | 150900 | 135640797600 | 199700 | 199700 | 199800 | 199700 | 2600 |
| 219 | 20250211 | 150800 | 135121571200 | 199700 | 199900 | 199900 | 199700 | 1490 |
| 220 | 20250211 | 150700 | 134823896900 | 199800 | 199800 | 199900 | 199800 | 1346 |
| 221 | 20250211 | 150600 | 134554952300 | 199800 | 199900 | 200000 | 199800 | 2521 |
| 222 | 20250211 | 150500 | 134051045700 | 199900 | 200500 | 200500 | 199900 | 4642 |
| 223 | 20250211 | 150400 | 133122662400 | 200000 | 200000 | 200500 | 200000 | 3051 |
| 224 | 20250211 | 150300 | 132512370900 | 200000 | 200000 | 200500 | 200000 | 873 |
| 225 | 20250211 | 150200 | 132337551900 | 200000 | 200000 | 200500 | 200000 | 742 |
| 226 | 20250211 | 150100 | 132189069400 | 200500 | 200500 | 200500 | 200000 | 2918 |
| 227 | 20250211 | 150000 | 131605380400 | 200500 | 200500 | 200500 | 200000 | 1356 |
| 228 | 20250211 | 145900 | 131333808400 | 200500 | 200000 | 200500 | 200000 | 2607 |
| 229 | 20250211 | 145800 | 130811405400 | 200500 | 200000 | 200500 | 200000 | 1135 |
| 230 | 20250211 | 145700 | 130584148400 | 200000 | 200000 | 200500 | 200000 | 844 |
| 231 | 20250211 | 145600 | 130415223900 | 200000 | 200000 | 200500 | 200000 | 797 |
| 232 | 20250211 | 145500 | 130255750400 | 200000 | 200000 | 200500 | 200000 | 987 |
| 233 | 20250211 | 145400 | 130058266900 | 200000 | 200500 | 200500 | 200000 | 3427 |
| 234 | 20250211 | 145300 | 129372844400 | 200000 | 199800 | 200500 | 199800 | 7343 |
| 235 | 20250211 | 145200 | 127903849900 | 199800 | 199400 | 199800 | 199300 | 6173 |
| 236 | 20250211 | 145100 | 126672153300 | 199300 | 199300 | 199400 | 199300 | 700 |
| 237 | 20250211 | 145000 | 126532631000 | 199300 | 199300 | 199400 | 199300 | 655 |
| 238 | 20250211 | 144900 | 126402081500 | 199300 | 199200 | 199400 | 199200 | 3662 |
| 239 | 20250211 | 144800 | 125672313400 | 199200 | 199200 | 199300 | 199200 | 2175 |
| 240 | 20250211 | 144700 | 125239044600 | 199200 | 199200 | 199300 | 199200 | 1405 |
| 241 | 20250211 | 144600 | 124959153600 | 199200 | 199200 | 199300 | 199200 | 935 |
| 242 | 20250211 | 144500 | 124772891700 | 199300 | 199200 | 199300 | 199200 | 1015 |
| 243 | 20250211 | 144400 | 124570692900 | 199200 | 199200 | 199300 | 199200 | 2302 |
| 244 | 20250211 | 144300 | 124112112500 | 199200 | 199200 | 199300 | 199200 | 1041 |
| 245 | 20250211 | 144200 | 123904724100 | 199200 | 199200 | 199300 | 199100 | 1862 |
| 246 | 20250211 | 144100 | 123533825800 | 199200 | 199200 | 199300 | 199100 | 2430 |
| 247 | 20250211 | 144000 | 123049784400 | 199200 | 199300 | 199300 | 199200 | 1713 |
| 248 | 20250211 | 143900 | 122708530800 | 199200 | 199300 | 199300 | 199200 | 921 |
| 249 | 20250211 | 143800 | 122525061500 | 199300 | 199200 | 199300 | 199200 | 1140 |
| 250 | 20250211 | 143700 | 122297967400 | 199200 | 199300 | 199300 | 199200 | 596 |
| 251 | 20250211 | 143600 | 122179237800 | 199300 | 199400 | 199400 | 199200 | 2408 |
| 252 | 20250211 | 143500 | 121699410400 | 199300 | 199100 | 199400 | 199100 | 2529 |
| 253 | 20250211 | 143400 | 121195591400 | 199100 | 199100 | 199200 | 199100 | 3686 |
| 254 | 20250211 | 143300 | 120461445000 | 199200 | 199200 | 199300 | 199100 | 3326 |
| 255 | 20250211 | 143200 | 119798899000 | 199300 | 199300 | 199300 | 199200 | 672 |
| 256 | 20250211 | 143100 | 119665017800 | 199300 | 199200 | 199300 | 199200 | 621 |
| 257 | 20250211 | 143000 | 119541308400 | 199200 | 199200 | 199300 | 199200 | 1306 |
| 258 | 20250211 | 142900 | 119281115000 | 199200 | 199400 | 199400 | 199200 | 4942 |
| 259 | 20250211 | 142800 | 118296335000 | 199300 | 199300 | 199400 | 199300 | 2814 |
| 260 | 20250211 | 142700 | 117735381700 | 199300 | 199500 | 199500 | 199300 | 4193 |
| 261 | 20250211 | 142600 | 116899252100 | 199500 | 199600 | 199600 | 199500 | 1568 |
| 262 | 20250211 | 142500 | 116586393200 | 199500 | 199500 | 199800 | 199500 | 3222 |
| 263 | 20250211 | 142400 | 115943216300 | 199600 | 199600 | 199700 | 199500 | 1052 |
| 264 | 20250211 | 142300 | 115733292000 | 199600 | 199600 | 199700 | 199600 | 954 |
| 265 | 20250211 | 142200 | 115542850500 | 199700 | 199500 | 199800 | 199400 | 4249 |
| 266 | 20250211 | 142100 | 114694604600 | 199500 | 199500 | 199600 | 199400 | 1877 |
| 267 | 20250211 | 142000 | 114320178100 | 199500 | 199500 | 199600 | 199500 | 870 |
| 268 | 20250211 | 141900 | 114146599100 | 199600 | 199500 | 199600 | 199500 | 678 |
| 269 | 20250211 | 141800 | 114011331000 | 199500 | 199500 | 199600 | 199500 | 4221 |
| 270 | 20250211 | 141700 | 113169162500 | 199500 | 199400 | 199500 | 199400 | 1527 |
| 271 | 20250211 | 141600 | 112864631500 | 199400 | 199400 | 199500 | 199400 | 1490 |
| 272 | 20250211 | 141500 | 112567474200 | 199500 | 199400 | 199500 | 199400 | 1186 |
| 273 | 20250211 | 141400 | 112330978200 | 199400 | 199500 | 199600 | 199400 | 1456 |
| 274 | 20250211 | 141300 | 112040507800 | 199500 | 199500 | 199600 | 199500 | 1136 |
| 275 | 20250211 | 141200 | 111813869200 | 199500 | 199600 | 199600 | 199500 | 2554 |
| 276 | 20250211 | 141100 | 111304317700 | 199600 | 199500 | 199600 | 199500 | 882 |
| 277 | 20250211 | 141000 | 111128347100 | 199500 | 199600 | 199600 | 199500 | 791 |
| 278 | 20250211 | 140900 | 110970514500 | 199500 | 199600 | 199600 | 199500 | 1066 |
| 279 | 20250211 | 140800 | 110757803200 | 199600 | 199500 | 199600 | 199500 | 630 |
| 280 | 20250211 | 140700 | 110632100000 | 199500 | 199500 | 199600 | 199500 | 1200 |
| 281 | 20250211 | 140600 | 110392659300 | 199600 | 199500 | 199600 | 199500 | 1184 |
| 282 | 20250211 | 140500 | 110156432400 | 199500 | 199500 | 199600 | 199500 | 1455 |
| 283 | 20250211 | 140400 | 109866131500 | 199500 | 199500 | 199600 | 199400 | 3461 |
| 284 | 20250211 | 140300 | 109175637400 | 199500 | 199500 | 199600 | 199500 | 850 |
| 285 | 20250211 | 140200 | 109006053100 | 199500 | 199500 | 199600 | 199500 | 1101 |
| 286 | 20250211 | 140100 | 108786382300 | 199600 | 199500 | 199600 | 199500 | 795 |
| 287 | 20250211 | 140000 | 108627775400 | 199500 | 199500 | 199600 | 199500 | 915 |
| 288 | 20250211 | 135900 | 108445223900 | 199500 | 199500 | 199600 | 199500 | 490 |
| 289 | 20250211 | 135800 | 108347464200 | 199500 | 199600 | 199600 | 199400 | 2432 |
| 290 | 20250211 | 135700 | 107862282600 | 199500 | 199600 | 199700 | 199500 | 2823 |
| 291 | 20250211 | 135600 | 107298952700 | 199600 | 199700 | 199700 | 199600 | 742 |
| 292 | 20250211 | 135500 | 107150844300 | 199600 | 199600 | 199700 | 199600 | 987 |
| 293 | 20250211 | 135400 | 106953829800 | 199600 | 199700 | 199700 | 199600 | 900 |
| 294 | 20250211 | 135300 | 106774185400 | 199700 | 199600 | 199700 | 199600 | 409 |
| 295 | 20250211 | 135200 | 106692544800 | 199700 | 199700 | 199700 | 199600 | 735 |
| 296 | 20250211 | 135100 | 106545824200 | 199600 | 199600 | 199700 | 199600 | 940 |
| 297 | 20250211 | 135000 | 106358192100 | 199700 | 199600 | 199700 | 199600 | 1668 |
| 298 | 20250211 | 134900 | 106025150100 | 199600 | 199600 | 199700 | 199600 | 497 |
| 299 | 20250211 | 134800 | 105925942100 | 199600 | 199700 | 199700 | 199600 | 1545 |
| 300 | 20250211 | 134700 | 105617550600 | 199700 | 199600 | 199700 | 199600 | 472 |
| 301 | 20250211 | 134600 | 105523330700 | 199600 | 199500 | 199700 | 199500 | 4265 |
| 302 | 20250211 | 134500 | 104671959200 | 199600 | 199500 | 199600 | 199400 | 4567 |
| 303 | 20250211 | 134400 | 103760791800 | 199400 | 199500 | 199500 | 199400 | 891 |
| 304 | 20250211 | 134300 | 103583088300 | 199400 | 199400 | 199500 | 199400 | 937 |
| 305 | 20250211 | 134200 | 103396242800 | 199500 | 199400 | 199500 | 199400 | 701 |
| 306 | 20250211 | 134100 | 103256460000 | 199400 | 199500 | 199500 | 199400 | 855 |
| 307 | 20250211 | 134000 | 103085956800 | 199500 | 199400 | 199500 | 199400 | 1142 |
| 308 | 20250211 | 133900 | 102858230300 | 199400 | 199400 | 199500 | 199400 | 667 |
| 309 | 20250211 | 133800 | 102725221700 | 199400 | 199400 | 199500 | 199400 | 527 |
| 310 | 20250211 | 133700 | 102620135300 | 199500 | 199400 | 199500 | 199400 | 890 |
| 311 | 20250211 | 133600 | 102442664400 | 199400 | 199500 | 199500 | 199400 | 1212 |
| 312 | 20250211 | 133500 | 102200987400 | 199400 | 199500 | 199500 | 199400 | 878 |
| 313 | 20250211 | 133400 | 102025910000 | 199400 | 199500 | 199500 | 199400 | 1546 |
| 314 | 20250211 | 133300 | 101717582900 | 199400 | 199500 | 199500 | 199400 | 2140 |
| 315 | 20250211 | 133200 | 101290799900 | 199400 | 199500 | 199500 | 199400 | 643 |
| 316 | 20250211 | 133100 | 101162583600 | 199500 | 199400 | 199500 | 199400 | 769 |
| 317 | 20250211 | 133000 | 101009239100 | 199500 | 199500 | 199500 | 199400 | 2322 |
| 318 | 20250211 | 132900 | 100546226000 | 199500 | 199500 | 199600 | 199400 | 1589 |
| 319 | 20250211 | 132800 | 100229257200 | 199600 | 199500 | 199600 | 199500 | 3969 |
| 320 | 20250211 | 132700 | 99437261500 | 199600 | 199500 | 199600 | 199500 | 1054 |
| 321 | 20250211 | 132600 | 99226949900 | 199500 | 199500 | 199600 | 199500 | 370 |
| 322 | 20250211 | 132500 | 99153132400 | 199500 | 199500 | 199600 | 199500 | 891 |
| 323 | 20250211 | 132400 | 98975375600 | 199500 | 199600 | 199600 | 199500 | 696 |
| 324 | 20250211 | 132300 | 98836508900 | 199600 | 199600 | 199600 | 199500 | 547 |
| 325 | 20250211 | 132200 | 98727377100 | 199500 | 199500 | 199600 | 199500 | 700 |
| 326 | 20250211 | 132100 | 98587711700 | 199500 | 199600 | 199600 | 199500 | 798 |
| 327 | 20250211 | 132000 | 98428504600 | 199500 | 199500 | 199600 | 199400 | 3999 |
| 328 | 20250211 | 131900 | 97630713800 | 199400 | 199600 | 199600 | 199400 | 975 |
| 329 | 20250211 | 131800 | 97436219800 | 199500 | 199600 | 199600 | 199500 | 857 |
| 330 | 20250211 | 131700 | 97265243300 | 199600 | 199500 | 199600 | 199500 | 1106 |
| 331 | 20250211 | 131600 | 97044589000 | 199500 | 199500 | 199600 | 199500 | 712 |
| 332 | 20250211 | 131500 | 96902533100 | 199600 | 199500 | 199600 | 199500 | 566 |
| 333 | 20250211 | 131400 | 96789610400 | 199500 | 199600 | 199600 | 199500 | 1043 |
| 334 | 20250211 | 131300 | 96581526800 | 199500 | 199500 | 199600 | 199500 | 1007 |
| 335 | 20250211 | 131200 | 96380618000 | 199500 | 199500 | 199600 | 199500 | 502 |
| 336 | 20250211 | 131100 | 96280466000 | 199500 | 199600 | 199600 | 199500 | 1207 |
| 337 | 20250211 | 131000 | 96039658400 | 199600 | 199600 | 199600 | 199500 | 772 |
| 338 | 20250211 | 130900 | 95885615000 | 199600 | 199500 | 199600 | 199400 | 1478 |
| 339 | 20250211 | 130800 | 95590727500 | 199500 | 199500 | 199600 | 199500 | 2640 |
| 340 | 20250211 | 130700 | 95064041000 | 199500 | 199600 | 199600 | 199500 | 545 |
| 341 | 20250211 | 130600 | 94955303700 | 199600 | 199600 | 199600 | 199500 | 900 |
| 342 | 20250211 | 130500 | 94775685600 | 199600 | 199700 | 199700 | 199500 | 2437 |
| 343 | 20250211 | 130400 | 94289266700 | 199700 | 199700 | 199700 | 199600 | 774 |
| 344 | 20250211 | 130300 | 94134742300 | 199700 | 199600 | 199700 | 199600 | 530 |
| 345 | 20250211 | 130200 | 94028923500 | 199700 | 199500 | 199700 | 199500 | 1433 |
| 346 | 20250211 | 130100 | 93742880200 | 199500 | 199600 | 199600 | 199500 | 381 |
| 347 | 20250211 | 130000 | 93666856800 | 199600 | 199500 | 199600 | 199400 | 1455 |
| 348 | 20250211 | 125900 | 93376574200 | 199500 | 199500 | 199500 | 199400 | 659 |
| 349 | 20250211 | 125800 | 93245143000 | 199500 | 199400 | 199500 | 199300 | 540 |
| 350 | 20250211 | 125700 | 93137461100 | 199400 | 199300 | 199500 | 199300 | 1876 |
| 351 | 20250211 | 125600 | 92763381700 | 199400 | 199200 | 199400 | 199200 | 1437 |
| 352 | 20250211 | 125500 | 92476985500 | 199300 | 199200 | 199300 | 199200 | 2215 |
| 353 | 20250211 | 125400 | 92035564400 | 199300 | 199300 | 199300 | 199200 | 600 |
| 354 | 20250211 | 125300 | 91916015100 | 199200 | 199300 | 199300 | 199200 | 931 |
| 355 | 20250211 | 125200 | 91730517700 | 199200 | 199300 | 199300 | 199200 | 593 |
| 356 | 20250211 | 125100 | 91612358300 | 199300 | 199200 | 199300 | 199200 | 379 |
| 357 | 20250211 | 125000 | 91536855400 | 199300 | 199200 | 199300 | 199200 | 751 |
| 358 | 20250211 | 124900 | 91387249900 | 199200 | 199200 | 199300 | 199200 | 432 |
| 359 | 20250211 | 124800 | 91301188400 | 199200 | 199200 | 199300 | 199200 | 371 |
| 360 | 20250211 | 124700 | 91227279500 | 199300 | 199300 | 199300 | 199200 | 491 |
| 361 | 20250211 | 124600 | 91129454000 | 199300 | 199300 | 199300 | 199200 | 702 |
| 362 | 20250211 | 124500 | 90989601300 | 199300 | 199300 | 199300 | 199200 | 350 |
| 363 | 20250211 | 124400 | 90919870300 | 199300 | 199300 | 199300 | 199200 | 542 |
| 364 | 20250211 | 124300 | 90811892000 | 199300 | 199200 | 199300 | 199200 | 513 |
| 365 | 20250211 | 124200 | 90709662000 | 199300 | 199400 | 199400 | 199300 | 3614 |
| 366 | 20250211 | 124100 | 89989248400 | 199400 | 199400 | 199400 | 199300 | 1585 |
| 367 | 20250211 | 124000 | 89673258600 | 199300 | 199400 | 199400 | 199300 | 755 |
| 368 | 20250211 | 123900 | 89522742100 | 199400 | 199400 | 199400 | 199300 | 760 |
| 369 | 20250211 | 123800 | 89371254000 | 199400 | 199300 | 199400 | 199200 | 1343 |
| 370 | 20250211 | 123700 | 89103574600 | 199300 | 199200 | 199300 | 199100 | 1045 |
| 371 | 20250211 | 123600 | 88895410600 | 199200 | 199200 | 199200 | 199100 | 588 |
| 372 | 20250211 | 123500 | 88778326000 | 199100 | 199200 | 199200 | 199100 | 622 |
| 373 | 20250211 | 123400 | 88654461600 | 199100 | 198900 | 199200 | 198900 | 4939 |
| 374 | 20250211 | 123300 | 87671195400 | 198900 | 199000 | 199000 | 198900 | 277 |
| 375 | 20250211 | 123200 | 87616095500 | 198900 | 199000 | 199100 | 198900 | 3594 |
| 376 | 20250211 | 123100 | 86900920100 | 199000 | 199000 | 199100 | 199000 | 445 |
| 377 | 20250211 | 123000 | 86812344800 | 199100 | 199100 | 199100 | 199000 | 354 |
| 378 | 20250211 | 122900 | 86741890300 | 199000 | 199100 | 199100 | 199000 | 746 |
| 379 | 20250211 | 122800 | 86593409300 | 199000 | 199100 | 199100 | 199000 | 274 |
| 380 | 20250211 | 122700 | 86538879900 | 199100 | 198900 | 199100 | 198900 | 1461 |
| 381 | 20250211 | 122600 | 86248153200 | 199000 | 199000 | 199000 | 198900 | 938 |
| 382 | 20250211 | 122500 | 86061525500 | 199000 | 198900 | 199000 | 198900 | 380 |
| 383 | 20250211 | 122400 | 85985937300 | 198900 | 198700 | 199000 | 198700 | 3078 |
| 384 | 20250211 | 122300 | 85373925000 | 198800 | 198800 | 198800 | 198700 | 385 |
| 385 | 20250211 | 122200 | 85297407200 | 198800 | 198700 | 198800 | 198700 | 527 |
| 386 | 20250211 | 122100 | 85192679300 | 198800 | 198800 | 198800 | 198700 | 478 |
| 387 | 20250211 | 122000 | 85097694400 | 198800 | 198700 | 198800 | 198700 | 478 |
| 388 | 20250211 | 121900 | 85002708400 | 198800 | 198700 | 198800 | 198700 | 1115 |
| 389 | 20250211 | 121800 | 84781133100 | 198800 | 198800 | 198800 | 198700 | 908 |
| 390 | 20250211 | 121700 | 84600708000 | 198800 | 198500 | 198800 | 198500 | 4616 |
| 391 | 20250211 | 121600 | 83683746800 | 198600 | 198600 | 198600 | 198500 | 860 |
| 392 | 20250211 | 121500 | 83512979700 | 198600 | 198600 | 198600 | 198500 | 1227 |
| 393 | 20250211 | 121400 | 83269349100 | 198500 | 198600 | 198600 | 198500 | 1981 |
| 394 | 20250211 | 121300 | 82876025200 | 198600 | 198500 | 198600 | 198500 | 1863 |
| 395 | 20250211 | 121200 | 82506139300 | 198600 | 198700 | 198700 | 198500 | 8329 |
| 396 | 20250211 | 121100 | 80852063100 | 198700 | 198700 | 198800 | 198600 | 3254 |
| 397 | 20250211 | 121000 | 80205520500 | 198700 | 198900 | 198900 | 198700 | 4599 |
| 398 | 20250211 | 120900 | 79291374400 | 198800 | 198900 | 198900 | 198800 | 673 |
| 399 | 20250211 | 120800 | 79157573900 | 198900 | 198800 | 198900 | 198800 | 960 |
| 400 | 20250211 | 120700 | 78966721900 | 198800 | 198800 | 198900 | 198800 | 716 |
| 401 | 20250211 | 120600 | 78824373700 | 198800 | 199000 | 199000 | 198800 | 7874 |
| 402 | 20250211 | 120500 | 77257879100 | 199100 | 199100 | 199100 | 199000 | 1205 |
| 403 | 20250211 | 120400 | 77017994600 | 199000 | 199100 | 199100 | 199000 | 657 |
| 404 | 20250211 | 120300 | 76887212700 | 199000 | 199100 | 199100 | 199000 | 754 |
| 405 | 20250211 | 120200 | 76737139400 | 199000 | 199300 | 199300 | 199000 | 4696 |
| 406 | 20250211 | 120100 | 75801967900 | 199300 | 199300 | 199300 | 199200 | 349 |
| 407 | 20250211 | 120000 | 75732434500 | 199200 | 199400 | 199400 | 199200 | 1864 |
| 408 | 20250211 | 115900 | 75360954800 | 199400 | 199100 | 199400 | 199000 | 1867 |
| 409 | 20250211 | 115800 | 74989069000 | 199100 | 199100 | 199100 | 199000 | 447 |
| 410 | 20250211 | 115700 | 74900108600 | 199000 | 199100 | 199200 | 199000 | 751 |
| 411 | 20250211 | 115600 | 74750613600 | 199100 | 199000 | 199200 | 198900 | 1928 |
| 412 | 20250211 | 115500 | 74366945600 | 198900 | 198900 | 199000 | 198800 | 677 |
| 413 | 20250211 | 115400 | 74232303200 | 198800 | 198900 | 198900 | 198800 | 801 |
| 414 | 20250211 | 115300 | 74073013800 | 198900 | 198800 | 198900 | 198800 | 598 |
| 415 | 20250211 | 115200 | 73954112600 | 198800 | 198900 | 198900 | 198800 | 846 |
| 416 | 20250211 | 115100 | 73785879900 | 199000 | 199000 | 199000 | 198900 | 1127 |
| 417 | 20250211 | 115000 | 73561700900 | 198900 | 198900 | 199000 | 198700 | 2309 |
| 418 | 20250211 | 114900 | 73102574100 | 199000 | 198700 | 199200 | 198600 | 5033 |
| 419 | 20250211 | 114800 | 72102027400 | 198600 | 198600 | 198700 | 198600 | 842 |
| 420 | 20250211 | 114700 | 71934769500 | 198700 | 198600 | 198700 | 198600 | 614 |
| 421 | 20250211 | 114600 | 71812821400 | 198600 | 198600 | 198700 | 198600 | 2378 |
| 422 | 20250211 | 114500 | 71340510400 | 198700 | 198700 | 198700 | 198600 | 2140 |
| 423 | 20250211 | 114400 | 70915480500 | 198600 | 198600 | 198700 | 198500 | 3515 |
| 424 | 20250211 | 114300 | 70217370600 | 198600 | 198700 | 198800 | 198500 | 3568 |
| 425 | 20250211 | 114200 | 69508497500 | 198800 | 199100 | 199100 | 198700 | 5357 |
| 426 | 20250211 | 114100 | 68443099400 | 199000 | 199600 | 199600 | 199000 | 32695 |
| 427 | 20250211 | 114000 | 61927509300 | 199600 | 199600 | 199600 | 199500 | 1042 |
| 428 | 20250211 | 113900 | 61719596400 | 199600 | 199600 | 199600 | 199500 | 480 |
| 429 | 20250211 | 113800 | 61623831500 | 199500 | 199500 | 199600 | 199500 | 1052 |
| 430 | 20250211 | 113700 | 61413948300 | 199600 | 199600 | 199600 | 199500 | 662 |
| 431 | 20250211 | 113600 | 61281856800 | 199500 | 199600 | 199600 | 199500 | 601 |
| 432 | 20250211 | 113500 | 61161938900 | 199600 | 199600 | 199600 | 199500 | 547 |
| 433 | 20250211 | 113400 | 61052797100 | 199600 | 199500 | 199600 | 199500 | 667 |
| 434 | 20250211 | 113300 | 60919708700 | 199600 | 199500 | 199600 | 199500 | 458 |
| 435 | 20250211 | 113200 | 60828321600 | 199600 | 199600 | 199600 | 199500 | 1144 |
| 436 | 20250211 | 113100 | 60600006400 | 199600 | 199600 | 199600 | 199500 | 572 |
| 437 | 20250211 | 113000 | 60485867400 | 199600 | 199500 | 199600 | 199500 | 1674 |
| 438 | 20250211 | 112900 | 60151831400 | 199600 | 199500 | 199600 | 199500 | 1614 |
| 439 | 20250211 | 112800 | 59829692200 | 199500 | 199600 | 199600 | 199500 | 804 |
| 440 | 20250211 | 112700 | 59669265300 | 199600 | 199600 | 199600 | 199500 | 565 |
| 441 | 20250211 | 112600 | 59556526800 | 199600 | 199600 | 199600 | 199500 | 575 |
| 442 | 20250211 | 112500 | 59441776700 | 199600 | 199600 | 199600 | 199500 | 859 |
| 443 | 20250211 | 112400 | 59270358800 | 199500 | 199500 | 199600 | 199500 | 950 |
| 444 | 20250211 | 112300 | 59080776900 | 199600 | 199800 | 199800 | 199500 | 6569 |
| 445 | 20250211 | 112200 | 57769363200 | 199800 | 199700 | 199800 | 199700 | 509 |
| 446 | 20250211 | 112100 | 57667700100 | 199800 | 199800 | 199800 | 199700 | 1008 |
| 447 | 20250211 | 112000 | 57466351200 | 199700 | 199700 | 199800 | 199700 | 602 |
| 448 | 20250211 | 111900 | 57346115400 | 199800 | 199800 | 199800 | 199700 | 545 |
| 449 | 20250211 | 111800 | 57237252400 | 199800 | 199900 | 199900 | 199700 | 2956 |
| 450 | 20250211 | 111700 | 56646672300 | 199900 | 199900 | 200000 | 199800 | 1756 |
| 451 | 20250211 | 111600 | 56295692400 | 200000 | 199900 | 200000 | 199800 | 1033 |
| 452 | 20250211 | 111500 | 56089198000 | 199900 | 199900 | 199900 | 199800 | 279 |
| 453 | 20250211 | 111400 | 56033437700 | 199800 | 199800 | 199900 | 199700 | 761 |
| 454 | 20250211 | 111300 | 55881393900 | 199800 | 199800 | 199900 | 199700 | 1391 |
| 455 | 20250211 | 111200 | 55603462000 | 199800 | 199800 | 199900 | 199800 | 481 |
| 456 | 20250211 | 111100 | 55507346300 | 199800 | 199900 | 199900 | 199700 | 1123 |
| 457 | 20250211 | 111000 | 55282983000 | 199800 | 199700 | 199900 | 199600 | 2029 |
| 458 | 20250211 | 110900 | 54877719900 | 199600 | 199600 | 199600 | 199500 | 6457 |
| 459 | 20250211 | 110800 | 53588933300 | 199600 | 199500 | 199600 | 199500 | 555 |
| 460 | 20250211 | 110700 | 53478186600 | 199600 | 199600 | 199600 | 199500 | 570 |
| 461 | 20250211 | 110600 | 53364454500 | 199500 | 199600 | 199600 | 199500 | 656 |
| 462 | 20250211 | 110500 | 53233568100 | 199600 | 199500 | 199600 | 199500 | 1095 |
| 463 | 20250211 | 110400 | 53015053500 | 199600 | 199600 | 199600 | 199500 | 396 |
| 464 | 20250211 | 110300 | 52936036100 | 199500 | 199500 | 199600 | 199500 | 330 |
| 465 | 20250211 | 110200 | 52870191900 | 199500 | 199600 | 199600 | 199500 | 1431 |
| 466 | 20250211 | 110100 | 52584647100 | 199600 | 199500 | 199600 | 199500 | 1437 |
| 467 | 20250211 | 110000 | 52297878200 | 199500 | 200000 | 200500 | 199500 | 30132 |
| 468 | 20250211 | 105900 | 46276603000 | 200000 | 200500 | 200500 | 200000 | 747 |
| 469 | 20250211 | 105800 | 46127168000 | 200000 | 200000 | 200500 | 200000 | 1653 |
| 470 | 20250211 | 105700 | 45796519000 | 200000 | 200000 | 200500 | 200000 | 4310 |
| 471 | 20250211 | 105600 | 44934486000 | 200000 | 200500 | 200500 | 200000 | 623 |
| 472 | 20250211 | 105500 | 44809768000 | 200000 | 200000 | 200500 | 200000 | 582 |
| 473 | 20250211 | 105400 | 44693232000 | 200000 | 200000 | 200500 | 200000 | 3134 |
| 474 | 20250211 | 105300 | 44066331000 | 200000 | 200500 | 200500 | 200000 | 763 |
| 475 | 20250211 | 105200 | 43913573000 | 200000 | 200000 | 200500 | 200000 | 674 |
| 476 | 20250211 | 105100 | 43778610000 | 200500 | 200500 | 200500 | 200000 | 414 |
| 477 | 20250211 | 105000 | 43695724500 | 200000 | 200500 | 200500 | 200000 | 766 |
| 478 | 20250211 | 104900 | 43542392000 | 200000 | 200000 | 200500 | 200000 | 476 |
| 479 | 20250211 | 104800 | 43447104500 | 200500 | 200000 | 200500 | 200000 | 771 |
| 480 | 20250211 | 104700 | 43292699000 | 200000 | 200000 | 200500 | 200000 | 766 |
| 481 | 20250211 | 104600 | 43139489500 | 200000 | 200000 | 200500 | 200000 | 375 |
| 482 | 20250211 | 104500 | 43064476500 | 200500 | 200500 | 200500 | 200000 | 509 |
| 483 | 20250211 | 104400 | 42962646000 | 200000 | 200000 | 200500 | 200000 | 462 |
| 484 | 20250211 | 104300 | 42870241500 | 200000 | 200500 | 200500 | 200000 | 453 |
| 485 | 20250211 | 104200 | 42779626000 | 200500 | 200000 | 200500 | 200000 | 496 |
| 486 | 20250211 | 104100 | 42680413000 | 200500 | 200500 | 200500 | 200000 | 598 |
| 487 | 20250211 | 104000 | 42560793000 | 200500 | 200000 | 200500 | 200000 | 751 |
| 488 | 20250211 | 103900 | 42410552500 | 200500 | 201000 | 201000 | 200000 | 9445 |
| 489 | 20250211 | 103800 | 40517866000 | 200500 | 201000 | 201000 | 200500 | 2517 |
| 490 | 20250211 | 103700 | 40013168500 | 201000 | 201000 | 201000 | 200500 | 833 |
| 491 | 20250211 | 103600 | 39846140000 | 201000 | 200500 | 201000 | 200500 | 568 |
| 492 | 20250211 | 103500 | 39732239500 | 200500 | 201000 | 201000 | 200500 | 922 |
| 493 | 20250211 | 103400 | 39547368000 | 200500 | 200500 | 201000 | 200500 | 1611 |
| 494 | 20250211 | 103300 | 39224355500 | 200500 | 201000 | 201500 | 200500 | 15579 |
| 495 | 20250211 | 103200 | 36094903000 | 201500 | 201500 | 201500 | 201000 | 506 |
| 496 | 20250211 | 103100 | 35993135000 | 201000 | 201000 | 201500 | 201000 | 592 |
| 497 | 20250211 | 103000 | 35874066000 | 201000 | 201000 | 201500 | 201000 | 664 |
| 498 | 20250211 | 102900 | 35740526000 | 201500 | 201000 | 201500 | 201000 | 1107 |
| 499 | 20250211 | 102800 | 35517835500 | 201000 | 201500 | 201500 | 201000 | 197 |
| 500 | 20250211 | 102700 | 35478203000 | 201500 | 201500 | 201500 | 201000 | 647 |
| 501 | 20250211 | 102600 | 35348111500 | 201500 | 201000 | 201500 | 201000 | 416 |
| 502 | 20250211 | 102500 | 35264472500 | 201500 | 201000 | 201500 | 201000 | 834 |
| 503 | 20250211 | 102400 | 35096801000 | 201000 | 201500 | 201500 | 201000 | 446 |
| 504 | 20250211 | 102300 | 35007147500 | 201500 | 201000 | 201500 | 201000 | 505 |
| 505 | 20250211 | 102200 | 34905622500 | 201000 | 201500 | 201500 | 201000 | 432 |
| 506 | 20250211 | 102100 | 34818776000 | 201000 | 201500 | 201500 | 201000 | 1648 |
| 507 | 20250211 | 102000 | 34487473500 | 201000 | 201000 | 201500 | 201000 | 418 |
| 508 | 20250211 | 101900 | 34403446500 | 201000 | 201000 | 201500 | 201000 | 300 |
| 509 | 20250211 | 101800 | 34343092500 | 201000 | 201500 | 201500 | 201000 | 530 |
| 510 | 20250211 | 101700 | 34236516500 | 201500 | 201000 | 201500 | 201000 | 774 |
| 511 | 20250211 | 101600 | 34080921000 | 201000 | 201000 | 201500 | 201000 | 426 |
| 512 | 20250211 | 101500 | 33995247000 | 201500 | 201000 | 201500 | 201000 | 660 |
| 513 | 20250211 | 101400 | 33862518500 | 201000 | 201000 | 201500 | 201000 | 566 |
| 514 | 20250211 | 101300 | 33748695500 | 201500 | 201500 | 201500 | 201000 | 711 |
| 515 | 20250211 | 101200 | 33605753000 | 201000 | 201500 | 201500 | 201000 | 719 |
| 516 | 20250211 | 101100 | 33461165500 | 201500 | 201000 | 201500 | 201000 | 1323 |
| 517 | 20250211 | 101000 | 33195214000 | 201000 | 201000 | 201500 | 201000 | 2572 |
| 518 | 20250211 | 100900 | 32678181000 | 201000 | 201000 | 201500 | 201000 | 541 |
| 519 | 20250211 | 100800 | 32569432500 | 201500 | 201000 | 201500 | 201000 | 1052 |
| 520 | 20250211 | 100700 | 32357958500 | 201500 | 201500 | 201500 | 201000 | 633 |
| 521 | 20250211 | 100600 | 32230656000 | 201000 | 201000 | 201500 | 201000 | 395 |
| 522 | 20250211 | 100500 | 32151206000 | 201500 | 201000 | 201500 | 201000 | 985 |
| 523 | 20250211 | 100400 | 31953175000 | 201500 | 201500 | 201500 | 201000 | 660 |
| 524 | 20250211 | 100300 | 31820441500 | 201000 | 201000 | 201500 | 201000 | 585 |
| 525 | 20250211 | 100200 | 31702786500 | 201500 | 201000 | 201500 | 201000 | 927 |
| 526 | 20250211 | 100100 | 31516359500 | 201000 | 201500 | 201500 | 201000 | 982 |
| 527 | 20250211 | 100000 | 31318849000 | 201500 | 201000 | 201500 | 201000 | 2344 |
| 528 | 20250211 | 095900 | 30847673000 | 201000 | 201500 | 201500 | 201000 | 440 |
| 529 | 20250211 | 095800 | 30759199000 | 201000 | 201500 | 201500 | 201000 | 1377 |
| 530 | 20250211 | 095700 | 30482329000 | 201000 | 201000 | 201500 | 201000 | 390 |
| 531 | 20250211 | 095600 | 30403877000 | 201500 | 201500 | 201500 | 201000 | 326 |
| 532 | 20250211 | 095500 | 30338285000 | 201000 | 201500 | 201500 | 201000 | 464 |
| 533 | 20250211 | 095400 | 30245006500 | 201500 | 201500 | 201500 | 201000 | 296 |
| 534 | 20250211 | 095300 | 30185498500 | 201000 | 201500 | 201500 | 201000 | 1160 |
| 535 | 20250211 | 095200 | 29951822500 | 201000 | 201500 | 201500 | 201000 | 575 |
| 536 | 20250211 | 095100 | 29836125500 | 201500 | 201000 | 201500 | 201000 | 357 |
| 537 | 20250211 | 095000 | 29764345500 | 201000 | 201500 | 202000 | 201000 | 3236 |
| 538 | 20250211 | 094900 | 29112458500 | 202000 | 201500 | 202000 | 201500 | 1538 |
| 539 | 20250211 | 094800 | 28802484500 | 202000 | 202000 | 202000 | 201500 | 322 |
| 540 | 20250211 | 094700 | 28737580500 | 201500 | 202000 | 202000 | 201500 | 539 |
| 541 | 20250211 | 094600 | 28628916000 | 202000 | 201500 | 202000 | 201000 | 2873 |
| 542 | 20250211 | 094500 | 28049981000 | 201500 | 201500 | 202000 | 201000 | 2890 |
| 543 | 20250211 | 094400 | 27467663000 | 202000 | 201500 | 202000 | 201500 | 3781 |
| 544 | 20250211 | 094300 | 26705685500 | 201500 | 202000 | 202500 | 201500 | 13309 |
| 545 | 20250211 | 094200 | 24018490500 | 202500 | 202500 | 202500 | 202000 | 1462 |
| 546 | 20250211 | 094100 | 23723056500 | 202500 | 202500 | 202500 | 202000 | 1508 |
| 547 | 20250211 | 094000 | 23418167000 | 202000 | 202000 | 202500 | 202000 | 1003 |
| 548 | 20250211 | 093900 | 23215296500 | 202500 | 202000 | 202500 | 202000 | 1634 |
| 549 | 20250211 | 093800 | 22884918500 | 202500 | 202000 | 202500 | 202000 | 6536 |
| 550 | 20250211 | 093700 | 21563937000 | 202000 | 202000 | 202000 | 201500 | 4531 |
| 551 | 20250211 | 093600 | 20649069500 | 202000 | 202000 | 202000 | 201500 | 4151 |
| 552 | 20250211 | 093500 | 19810793500 | 202000 | 202000 | 202000 | 201500 | 1288 |
| 553 | 20250211 | 093400 | 19550737000 | 201500 | 201500 | 202000 | 201000 | 8662 |
| 554 | 20250211 | 093300 | 17804534500 | 201500 | 201500 | 201500 | 201000 | 1173 |
| 555 | 20250211 | 093200 | 17568269500 | 201500 | 201500 | 201500 | 201000 | 1378 |
| 556 | 20250211 | 093100 | 17290674500 | 201500 | 201000 | 201500 | 201000 | 878 |
| 557 | 20250211 | 093000 | 17113764000 | 201000 | 201000 | 201500 | 201000 | 934 |
| 558 | 20250211 | 092900 | 16926016000 | 201500 | 201500 | 201500 | 201000 | 604 |
| 559 | 20250211 | 092800 | 16804518000 | 201000 | 200500 | 201500 | 200500 | 9181 |
| 560 | 20250211 | 092700 | 14958683000 | 200500 | 201000 | 201000 | 200500 | 929 |
| 561 | 20250211 | 092600 | 14772348000 | 200500 | 200500 | 201000 | 200500 | 112 |
| 562 | 20250211 | 092500 | 14749882500 | 201000 | 200500 | 201000 | 200500 | 1477 |
| 563 | 20250211 | 092400 | 14453537500 | 201000 | 201000 | 201000 | 200500 | 1530 |
| 564 | 20250211 | 092300 | 14146586500 | 201000 | 200500 | 201000 | 200500 | 664 |
| 565 | 20250211 | 092200 | 14013201000 | 201000 | 200500 | 201000 | 200500 | 497 |
| 566 | 20250211 | 092100 | 13913382500 | 201000 | 201000 | 201000 | 200500 | 185 |
| 567 | 20250211 | 092000 | 13876221000 | 201000 | 200500 | 201000 | 200500 | 994 |
| 568 | 20250211 | 091900 | 13676532500 | 201000 | 200500 | 201000 | 200500 | 10189 |
| 569 | 20250211 | 091800 | 11628567000 | 201000 | 201500 | 201500 | 200500 | 7339 |
| 570 | 20250211 | 091700 | 10154417000 | 201000 | 201500 | 201500 | 201000 | 419 |
| 571 | 20250211 | 091600 | 10070145000 | 201500 | 201500 | 201500 | 201000 | 439 |
| 572 | 20250211 | 091500 | 9981826500 | 201500 | 200500 | 201500 | 200500 | 7362 |
| 573 | 20250211 | 091400 | 8502011500 | 201000 | 201000 | 201000 | 200500 | 652 |
| 574 | 20250211 | 091300 | 8371165000 | 200500 | 200500 | 201000 | 200500 | 484 |
| 575 | 20250211 | 091200 | 8273998500 | 200500 | 200500 | 201000 | 200500 | 1241 |
| 576 | 20250211 | 091100 | 8024999000 | 200500 | 201000 | 201000 | 200500 | 338 |
| 577 | 20250211 | 091000 | 7957120000 | 200500 | 201000 | 201000 | 200500 | 1678 |
| 578 | 20250211 | 090900 | 7620283500 | 200500 | 200500 | 201000 | 200000 | 4710 |
| 579 | 20250211 | 090800 | 6675808500 | 200500 | 200500 | 200500 | 200000 | 495 |
| 580 | 20250211 | 090700 | 6576644500 | 200000 | 200000 | 200500 | 200000 | 674 |
| 581 | 20250211 | 090600 | 6441618000 | 200500 | 200000 | 200500 | 200000 | 1852 |
| 582 | 20250211 | 090500 | 6070347000 | 200500 | 200500 | 200500 | 200000 | 994 |
| 583 | 20250211 | 090400 | 5871245000 | 200500 | 199900 | 200500 | 199800 | 2778 |
| 584 | 20250211 | 090300 | 5315448200 | 200000 | 199600 | 200000 | 199600 | 2142 |
| 585 | 20250211 | 090200 | 4887354800 | 199600 | 199500 | 199800 | 199400 | 4890 |
| 586 | 20250211 | 090100 | 3911842500 | 199600 | 200500 | 200500 | 199500 | 5605 |
| 587 | 20250211 | 090000 | 2790916800 | 200500 | 199500 | 200500 | 199400 | 13601 |