37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 191900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 45931 |
| 3 | 20250210 | 191800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 4 | 20250210 | 191700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 5 | 20250210 | 191600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 6 | 20250210 | 191500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 7 | 20250210 | 191400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 8 | 20250210 | 191300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 9 | 20250210 | 191200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 10 | 20250210 | 191100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 11 | 20250210 | 191000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 12 | 20250210 | 190900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 13 | 20250210 | 190800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 14 | 20250210 | 190700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 15 | 20250210 | 190600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 16 | 20250210 | 190500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 17 | 20250210 | 190400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 18 | 20250210 | 190300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 19 | 20250210 | 190200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 20 | 20250210 | 190100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 21 | 20250210 | 190000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 22 | 20250210 | 185900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 23 | 20250210 | 185800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 24 | 20250210 | 185700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 25 | 20250210 | 185600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 26 | 20250210 | 185500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 27 | 20250210 | 185400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 28 | 20250210 | 185300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 29 | 20250210 | 185200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 30 | 20250210 | 185100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 31 | 20250210 | 185000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 32 | 20250210 | 184900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 45931 |
| 33 | 20250210 | 184800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 34 | 20250210 | 184700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 35 | 20250210 | 184600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 36 | 20250210 | 184500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 37 | 20250210 | 184400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 38 | 20250210 | 184300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 39 | 20250210 | 184200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 40 | 20250210 | 184100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 41 | 20250210 | 184000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 42 | 20250210 | 183900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 43 | 20250210 | 183800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 44 | 20250210 | 183700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 45 | 20250210 | 183600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 46 | 20250210 | 183500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 47 | 20250210 | 183400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 48 | 20250210 | 183300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 49 | 20250210 | 183200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 50 | 20250210 | 183100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 51 | 20250210 | 183000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 52 | 20250210 | 182900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 53 | 20250210 | 182800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 54 | 20250210 | 182700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 55 | 20250210 | 182600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 56 | 20250210 | 182500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 57 | 20250210 | 182400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 58 | 20250210 | 182300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 59 | 20250210 | 182200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 60 | 20250210 | 182100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 61 | 20250210 | 182000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 62 | 20250210 | 181900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 45931 |
| 63 | 20250210 | 181800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 64 | 20250210 | 181700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 65 | 20250210 | 181600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 66 | 20250210 | 181500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 67 | 20250210 | 181400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 68 | 20250210 | 181300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 69 | 20250210 | 181200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 70 | 20250210 | 181100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 71 | 20250210 | 181000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 72 | 20250210 | 180900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 73 | 20250210 | 180800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 74 | 20250210 | 180700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 75 | 20250210 | 180600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 76 | 20250210 | 180500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 77 | 20250210 | 180400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 78 | 20250210 | 180300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 79 | 20250210 | 180200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 80 | 20250210 | 180100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 81 | 20250210 | 180000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 82 | 20250210 | 175900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 83 | 20250210 | 175800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 84 | 20250210 | 175700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 85 | 20250210 | 175600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 86 | 20250210 | 175500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 87 | 20250210 | 175400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 88 | 20250210 | 175300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 89 | 20250210 | 175200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 90 | 20250210 | 175100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 91 | 20250210 | 175000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 92 | 20250210 | 174900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 45931 |
| 93 | 20250210 | 174800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 94 | 20250210 | 174700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 95 | 20250210 | 174600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 96 | 20250210 | 174500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 97 | 20250210 | 174400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 98 | 20250210 | 174300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 99 | 20250210 | 174200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 100 | 20250210 | 174100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 101 | 20250210 | 174000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 102 | 20250210 | 173900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 103 | 20250210 | 173800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 104 | 20250210 | 173700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 105 | 20250210 | 173600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 106 | 20250210 | 173500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 107 | 20250210 | 173400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 108 | 20250210 | 173300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 109 | 20250210 | 173200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 110 | 20250210 | 173100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 111 | 20250210 | 173000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 112 | 20250210 | 172900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 113 | 20250210 | 172800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 114 | 20250210 | 172700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 115 | 20250210 | 172600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 116 | 20250210 | 172500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 117 | 20250210 | 172400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 118 | 20250210 | 172300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 119 | 20250210 | 172200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 120 | 20250210 | 172100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 121 | 20250210 | 172000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 122 | 20250210 | 171900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 45931 |
| 123 | 20250210 | 171800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 124 | 20250210 | 171700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 125 | 20250210 | 171600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 126 | 20250210 | 171500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 127 | 20250210 | 171400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 128 | 20250210 | 171300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 129 | 20250210 | 171200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 130 | 20250210 | 171100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 131 | 20250210 | 171000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 132 | 20250210 | 170900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 133 | 20250210 | 170800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 134 | 20250210 | 170700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 135 | 20250210 | 170600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 136 | 20250210 | 170500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 137 | 20250210 | 170400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 138 | 20250210 | 170300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 139 | 20250210 | 170200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 140 | 20250210 | 170100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 141 | 20250210 | 170000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 142 | 20250210 | 165900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 143 | 20250210 | 165800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 144 | 20250210 | 165700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 145 | 20250210 | 165600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 146 | 20250210 | 165500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 147 | 20250210 | 165400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 148 | 20250210 | 165300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 149 | 20250210 | 165200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 150 | 20250210 | 165100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 151 | 20250210 | 165000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 152 | 20250210 | 164900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 45931 |
| 153 | 20250210 | 164800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 154 | 20250210 | 164700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 155 | 20250210 | 164600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 156 | 20250210 | 164500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 157 | 20250210 | 164400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 158 | 20250210 | 164300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 159 | 20250210 | 164200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 160 | 20250210 | 164100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 161 | 20250210 | 164000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 162 | 20250210 | 163900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 163 | 20250210 | 163800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 164 | 20250210 | 163700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 165 | 20250210 | 163600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 166 | 20250210 | 163500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 167 | 20250210 | 163400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 168 | 20250210 | 163300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 169 | 20250210 | 163200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 170 | 20250210 | 163100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 171 | 20250210 | 163000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 172 | 20250210 | 162900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 173 | 20250210 | 162800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 174 | 20250210 | 162700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 175 | 20250210 | 162600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 176 | 20250210 | 162500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 177 | 20250210 | 162400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 178 | 20250210 | 162300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 179 | 20250210 | 162200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 180 | 20250210 | 162100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 181 | 20250210 | 162000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 182 | 20250210 | 161900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 45931 |
| 183 | 20250210 | 161800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 184 | 20250210 | 161700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 185 | 20250210 | 161600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 186 | 20250210 | 161500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 187 | 20250210 | 161400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 188 | 20250210 | 161300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 189 | 20250210 | 161200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 190 | 20250210 | 161100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 191 | 20250210 | 161000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 192 | 20250210 | 160900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 193 | 20250210 | 160800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 194 | 20250210 | 160700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 195 | 20250210 | 160600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 196 | 20250210 | 160500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 197 | 20250210 | 160400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 198 | 20250210 | 160300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 199 | 20250210 | 160200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 200 | 20250210 | 160100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 201 | 20250210 | 160000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 202 | 20250210 | 155900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 203 | 20250210 | 155800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 204 | 20250210 | 155700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 205 | 20250210 | 155600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 206 | 20250210 | 155500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 207 | 20250210 | 155400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 208 | 20250210 | 155300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 209 | 20250210 | 155200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 210 | 20250210 | 155100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 211 | 20250210 | 155000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 212 | 20250210 | 154900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 45931 |
| 213 | 20250210 | 154800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 214 | 20250210 | 154700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 215 | 20250210 | 154600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 216 | 20250210 | 154500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 217 | 20250210 | 154400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 218 | 20250210 | 154300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 219 | 20250210 | 154200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 220 | 20250210 | 154100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 221 | 20250210 | 154000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 222 | 20250210 | 153900 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 223 | 20250210 | 153800 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 224 | 20250210 | 153700 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 225 | 20250210 | 153600 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 226 | 20250210 | 153500 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 227 | 20250210 | 153400 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 228 | 20250210 | 153300 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 229 | 20250210 | 153200 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 230 | 20250210 | 153100 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 231 | 20250210 | 153000 | 280902830000 | 227500 | 227500 | 227500 | 227500 | 45931 |
| 232 | 20250210 | 152900 | 270453527500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 233 | 20250210 | 152800 | 270453527500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 234 | 20250210 | 152700 | 270453527500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 235 | 20250210 | 152600 | 270453527500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 236 | 20250210 | 152500 | 270453527500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 237 | 20250210 | 152400 | 270453527500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 238 | 20250210 | 152300 | 270453527500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 239 | 20250210 | 152200 | 270453527500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 240 | 20250210 | 152100 | 270453527500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 241 | 20250210 | 152000 | 270453527500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 242 | 20250210 | 151900 | 270453527500 | 227500 | 228000 | 228000 | 227000 | 3902 |
| 243 | 20250210 | 151800 | 269565991000 | 227500 | 227500 | 228000 | 227000 | 9319 |
| 244 | 20250210 | 151700 | 267446370000 | 228000 | 227500 | 228000 | 227500 | 1511 |
| 245 | 20250210 | 151600 | 267102395000 | 228000 | 227500 | 228000 | 227500 | 1667 |
| 246 | 20250210 | 151500 | 266722865500 | 227500 | 227500 | 228000 | 227500 | 1949 |
| 247 | 20250210 | 151400 | 266279306000 | 227500 | 227500 | 228000 | 227500 | 915 |
| 248 | 20250210 | 151300 | 266071021500 | 228000 | 227500 | 228000 | 227500 | 1476 |
| 249 | 20250210 | 151200 | 265735111500 | 227500 | 227500 | 228000 | 227500 | 2161 |
| 250 | 20250210 | 151100 | 265243380000 | 227500 | 228000 | 228000 | 227000 | 12434 |
| 251 | 20250210 | 151000 | 262412753000 | 227500 | 227500 | 228000 | 227500 | 1023 |
| 252 | 20250210 | 150900 | 262179885500 | 227500 | 227500 | 227500 | 227000 | 3400 |
| 253 | 20250210 | 150800 | 261406789000 | 227000 | 227500 | 227500 | 227000 | 1333 |
| 254 | 20250210 | 150700 | 261103925500 | 227000 | 227000 | 228000 | 227000 | 4917 |
| 255 | 20250210 | 150600 | 259985719500 | 227000 | 227500 | 227500 | 227000 | 4022 |
| 256 | 20250210 | 150500 | 259071270000 | 227000 | 228000 | 228000 | 227000 | 3705 |
| 257 | 20250210 | 150400 | 258228408500 | 228000 | 227500 | 228000 | 227500 | 3273 |
| 258 | 20250210 | 150300 | 257483597000 | 227500 | 227500 | 228000 | 227500 | 1744 |
| 259 | 20250210 | 150200 | 257086630000 | 227500 | 228000 | 228000 | 227500 | 1910 |
| 260 | 20250210 | 150100 | 256651936000 | 228000 | 227500 | 228000 | 227500 | 1385 |
| 261 | 20250210 | 150000 | 256336534500 | 227500 | 228000 | 228000 | 227500 | 1465 |
| 262 | 20250210 | 145900 | 256003138000 | 228000 | 228000 | 228000 | 227500 | 2034 |
| 263 | 20250210 | 145800 | 255540100000 | 227500 | 227500 | 228000 | 227000 | 4343 |
| 264 | 20250210 | 145700 | 254552399500 | 227500 | 227500 | 228000 | 227000 | 4254 |
| 265 | 20250210 | 145600 | 253584710500 | 227500 | 227500 | 228000 | 227500 | 1172 |
| 266 | 20250210 | 145500 | 253317948500 | 227500 | 228000 | 228000 | 227500 | 1278 |
| 267 | 20250210 | 145400 | 253027009000 | 227500 | 227500 | 228000 | 227500 | 1308 |
| 268 | 20250210 | 145300 | 252729233500 | 227500 | 227500 | 228000 | 227000 | 4762 |
| 269 | 20250210 | 145200 | 251646028000 | 227500 | 227000 | 227500 | 227000 | 3728 |
| 270 | 20250210 | 145100 | 250798349500 | 227000 | 227000 | 228000 | 227000 | 1205 |
| 271 | 20250210 | 145000 | 250524553000 | 227000 | 227500 | 228000 | 227000 | 5019 |
| 272 | 20250210 | 144900 | 249382599000 | 227500 | 227500 | 228000 | 227000 | 3451 |
| 273 | 20250210 | 144800 | 248597657000 | 227500 | 227500 | 228000 | 227000 | 7016 |
| 274 | 20250210 | 144700 | 247001647500 | 227500 | 227500 | 228000 | 227000 | 3827 |
| 275 | 20250210 | 144600 | 246131632500 | 227500 | 227000 | 227500 | 227000 | 1811 |
| 276 | 20250210 | 144500 | 245719979000 | 227500 | 227500 | 228000 | 227000 | 7124 |
| 277 | 20250210 | 144400 | 244099204500 | 228000 | 227000 | 228000 | 227000 | 3436 |
| 278 | 20250210 | 144300 | 243317682500 | 227500 | 227500 | 227500 | 227000 | 1706 |
| 279 | 20250210 | 144200 | 242929884500 | 227000 | 227000 | 227500 | 227000 | 3191 |
| 280 | 20250210 | 144100 | 242204557000 | 227000 | 227500 | 227500 | 227000 | 2449 |
| 281 | 20250210 | 144000 | 241647932500 | 227000 | 227500 | 227500 | 227000 | 1676 |
| 282 | 20250210 | 143900 | 241267031000 | 227000 | 227000 | 227500 | 227000 | 2223 |
| 283 | 20250210 | 143800 | 240761769000 | 227500 | 227500 | 227500 | 227000 | 2014 |
| 284 | 20250210 | 143700 | 240304273500 | 227500 | 227500 | 228000 | 227000 | 3191 |
| 285 | 20250210 | 143600 | 239578167000 | 228000 | 227500 | 228000 | 227500 | 2274 |
| 286 | 20250210 | 143500 | 239060666000 | 227500 | 228000 | 228000 | 227500 | 1365 |
| 287 | 20250210 | 143400 | 238749962000 | 227500 | 227000 | 228000 | 227000 | 6881 |
| 288 | 20250210 | 143300 | 237184481000 | 227000 | 227500 | 228000 | 227000 | 10060 |
| 289 | 20250210 | 143200 | 234897361500 | 227500 | 227500 | 228000 | 227500 | 3275 |
| 290 | 20250210 | 143100 | 234151949500 | 228000 | 227500 | 228000 | 227500 | 1293 |
| 291 | 20250210 | 143000 | 233857598500 | 227500 | 228000 | 228000 | 227500 | 1462 |
| 292 | 20250210 | 142900 | 233524825000 | 227500 | 228000 | 228000 | 227500 | 6531 |
| 293 | 20250210 | 142800 | 232038667000 | 228000 | 228000 | 228500 | 227500 | 2110 |
| 294 | 20250210 | 142700 | 231557756500 | 228000 | 228000 | 228500 | 228000 | 2177 |
| 295 | 20250210 | 142600 | 231061184500 | 228000 | 228000 | 228500 | 228000 | 3185 |
| 296 | 20250210 | 142500 | 230334855500 | 228000 | 228000 | 228500 | 228000 | 7454 |
| 297 | 20250210 | 142400 | 228635134500 | 228000 | 228500 | 229000 | 228000 | 6236 |
| 298 | 20250210 | 142300 | 227210389500 | 228500 | 229000 | 229000 | 228500 | 929 |
| 299 | 20250210 | 142200 | 226997938000 | 229000 | 229000 | 229000 | 228500 | 2360 |
| 300 | 20250210 | 142100 | 226458498500 | 228500 | 228500 | 229000 | 228500 | 1364 |
| 301 | 20250210 | 142000 | 226146702500 | 228500 | 229000 | 229000 | 228500 | 795 |
| 302 | 20250210 | 141900 | 225964914000 | 229000 | 228500 | 229000 | 228500 | 1127 |
| 303 | 20250210 | 141800 | 225707111000 | 228500 | 228500 | 229000 | 228500 | 959 |
| 304 | 20250210 | 141700 | 225487822000 | 228500 | 229000 | 229000 | 228500 | 1428 |
| 305 | 20250210 | 141600 | 225161397000 | 229000 | 228500 | 229000 | 228500 | 998 |
| 306 | 20250210 | 141500 | 224933175000 | 228500 | 229000 | 229000 | 228500 | 1269 |
| 307 | 20250210 | 141400 | 224642959500 | 228500 | 228500 | 229000 | 228500 | 1422 |
| 308 | 20250210 | 141300 | 224317902500 | 228500 | 229000 | 229000 | 228500 | 893 |
| 309 | 20250210 | 141200 | 224113693000 | 228500 | 228500 | 229000 | 228500 | 1132 |
| 310 | 20250210 | 141100 | 223854918000 | 229000 | 229000 | 229000 | 228500 | 939 |
| 311 | 20250210 | 141000 | 223640167500 | 228500 | 228500 | 229000 | 228500 | 903 |
| 312 | 20250210 | 140900 | 223433613500 | 228500 | 228500 | 229000 | 228500 | 1025 |
| 313 | 20250210 | 140800 | 223199275000 | 229000 | 228500 | 229000 | 228500 | 1244 |
| 314 | 20250210 | 140700 | 222914931000 | 228500 | 228500 | 229000 | 228500 | 849 |
| 315 | 20250210 | 140600 | 222720761500 | 228500 | 228500 | 229000 | 228500 | 804 |
| 316 | 20250210 | 140500 | 222536914000 | 228500 | 228500 | 229000 | 228500 | 1059 |
| 317 | 20250210 | 140400 | 222294720500 | 228500 | 229000 | 229000 | 228500 | 826 |
| 318 | 20250210 | 140300 | 222105771500 | 228500 | 228500 | 229000 | 228000 | 4421 |
| 319 | 20250210 | 140200 | 221095624500 | 229000 | 229000 | 229000 | 228500 | 1644 |
| 320 | 20250210 | 140100 | 220719816000 | 228500 | 229000 | 229500 | 228500 | 10156 |
| 321 | 20250210 | 140000 | 218395059500 | 229000 | 229000 | 229500 | 229000 | 990 |
| 322 | 20250210 | 135900 | 218168090500 | 229000 | 229500 | 229500 | 229000 | 923 |
| 323 | 20250210 | 135800 | 217956467500 | 229500 | 229500 | 229500 | 229000 | 992 |
| 324 | 20250210 | 135700 | 217729089500 | 229000 | 229500 | 229500 | 229000 | 609 |
| 325 | 20250210 | 135600 | 217589505000 | 229500 | 229000 | 229500 | 229000 | 768 |
| 326 | 20250210 | 135500 | 217413476000 | 229500 | 229000 | 229500 | 229000 | 1059 |
| 327 | 20250210 | 135400 | 217170637000 | 229500 | 229500 | 229500 | 229000 | 890 |
| 328 | 20250210 | 135300 | 216966630500 | 229000 | 229500 | 229500 | 229000 | 1110 |
| 329 | 20250210 | 135200 | 216712262500 | 229500 | 229000 | 229500 | 229000 | 1013 |
| 330 | 20250210 | 135100 | 216480051500 | 229500 | 229000 | 229500 | 229000 | 1012 |
| 331 | 20250210 | 135000 | 216248077000 | 229500 | 229500 | 229500 | 229000 | 808 |
| 332 | 20250210 | 134900 | 216062895500 | 229000 | 229000 | 229500 | 229000 | 854 |
| 333 | 20250210 | 134800 | 215867209000 | 229000 | 229000 | 229500 | 229000 | 788 |
| 334 | 20250210 | 134700 | 215686576000 | 229500 | 229500 | 229500 | 229000 | 1069 |
| 335 | 20250210 | 134600 | 215441426500 | 229500 | 229000 | 229500 | 229000 | 686 |
| 336 | 20250210 | 134500 | 215284147000 | 229000 | 229000 | 229500 | 229000 | 590 |
| 337 | 20250210 | 134400 | 215148919500 | 229000 | 229500 | 229500 | 229000 | 775 |
| 338 | 20250210 | 134300 | 214971214500 | 229000 | 229500 | 229500 | 229000 | 719 |
| 339 | 20250210 | 134200 | 214806433500 | 229000 | 229000 | 229500 | 229000 | 655 |
| 340 | 20250210 | 134100 | 214656272500 | 229000 | 229500 | 229500 | 229000 | 891 |
| 341 | 20250210 | 134000 | 214452042500 | 229500 | 229500 | 229500 | 229000 | 518 |
| 342 | 20250210 | 133900 | 214333268000 | 229000 | 229500 | 229500 | 229000 | 854 |
| 343 | 20250210 | 133800 | 214137396500 | 229500 | 229000 | 229500 | 229000 | 425 |
| 344 | 20250210 | 133700 | 214039977000 | 229000 | 229000 | 229500 | 229000 | 1250 |
| 345 | 20250210 | 133600 | 213753315500 | 229500 | 229000 | 229500 | 229000 | 816 |
| 346 | 20250210 | 133500 | 213566341500 | 229000 | 229000 | 229500 | 229000 | 1276 |
| 347 | 20250210 | 133400 | 213273995500 | 229000 | 229500 | 229500 | 229000 | 602 |
| 348 | 20250210 | 133300 | 213135994500 | 229500 | 229500 | 229500 | 229000 | 926 |
| 349 | 20250210 | 133200 | 212923746000 | 229000 | 229500 | 229500 | 229000 | 633 |
| 350 | 20250210 | 133100 | 212778670000 | 229500 | 229000 | 229500 | 229000 | 632 |
| 351 | 20250210 | 133000 | 212633747500 | 229500 | 229500 | 229500 | 229000 | 916 |
| 352 | 20250210 | 132900 | 212423699000 | 229500 | 229500 | 229500 | 229000 | 746 |
| 353 | 20250210 | 132800 | 212252644000 | 229500 | 229000 | 229500 | 229000 | 643 |
| 354 | 20250210 | 132700 | 212105251000 | 229000 | 229000 | 229500 | 229000 | 971 |
| 355 | 20250210 | 132600 | 211882666000 | 229500 | 229500 | 229500 | 229000 | 607 |
| 356 | 20250210 | 132500 | 211743528000 | 229000 | 229500 | 229500 | 229000 | 1211 |
| 357 | 20250210 | 132400 | 211466155500 | 229500 | 229000 | 229500 | 229000 | 540 |
| 358 | 20250210 | 132300 | 211342369500 | 229000 | 229000 | 229500 | 228500 | 3829 |
| 359 | 20250210 | 132200 | 210465617500 | 229000 | 228500 | 229000 | 228500 | 543 |
| 360 | 20250210 | 132100 | 210341441500 | 228500 | 229000 | 229000 | 228500 | 571 |
| 361 | 20250210 | 132000 | 210210764500 | 229000 | 229500 | 229500 | 228000 | 6186 |
| 362 | 20250210 | 131900 | 208795553000 | 229000 | 228500 | 229500 | 228000 | 21776 |
| 363 | 20250210 | 131800 | 203820385000 | 228000 | 228500 | 228500 | 228000 | 1662 |
| 364 | 20250210 | 131700 | 203440812000 | 228500 | 228500 | 228500 | 228000 | 507 |
| 365 | 20250210 | 131600 | 203325095000 | 228500 | 228000 | 228500 | 228000 | 1090 |
| 366 | 20250210 | 131500 | 203076439000 | 228500 | 228500 | 228500 | 228000 | 1969 |
| 367 | 20250210 | 131400 | 202627373000 | 228500 | 228000 | 228500 | 228000 | 1017 |
| 368 | 20250210 | 131300 | 202395376000 | 228000 | 228500 | 229000 | 228000 | 8268 |
| 369 | 20250210 | 131200 | 200506727500 | 228500 | 228500 | 229000 | 228500 | 730 |
| 370 | 20250210 | 131100 | 200339833500 | 229000 | 229000 | 229000 | 228500 | 2097 |
| 371 | 20250210 | 131000 | 199860322500 | 228500 | 229000 | 229000 | 228500 | 906 |
| 372 | 20250210 | 130900 | 199653045500 | 228500 | 228500 | 229000 | 228500 | 2306 |
| 373 | 20250210 | 130800 | 199125944500 | 229000 | 229000 | 229500 | 228500 | 5895 |
| 374 | 20250210 | 130700 | 197776031000 | 229000 | 229000 | 229500 | 229000 | 878 |
| 375 | 20250210 | 130600 | 197574808000 | 229000 | 229000 | 229500 | 229000 | 627 |
| 376 | 20250210 | 130500 | 197431098500 | 229500 | 229500 | 229500 | 229000 | 1166 |
| 377 | 20250210 | 130400 | 197163936000 | 229000 | 229500 | 229500 | 229000 | 851 |
| 378 | 20250210 | 130300 | 196968951500 | 229000 | 229000 | 229500 | 229000 | 563 |
| 379 | 20250210 | 130200 | 196839912000 | 229500 | 229500 | 229500 | 229000 | 559 |
| 380 | 20250210 | 130100 | 196711786500 | 229500 | 229000 | 229500 | 229000 | 826 |
| 381 | 20250210 | 130000 | 196522524000 | 229000 | 229500 | 229500 | 229000 | 668 |
| 382 | 20250210 | 125900 | 196369403500 | 229500 | 229500 | 229500 | 229000 | 1663 |
| 383 | 20250210 | 125800 | 195987934000 | 229500 | 229000 | 229500 | 229000 | 839 |
| 384 | 20250210 | 125700 | 195795579500 | 229000 | 229500 | 229500 | 229000 | 412 |
| 385 | 20250210 | 125600 | 195701119000 | 229000 | 229500 | 229500 | 228500 | 21120 |
| 386 | 20250210 | 125500 | 190865533000 | 229500 | 229000 | 229500 | 229000 | 914 |
| 387 | 20250210 | 125400 | 190656034500 | 229000 | 229500 | 229500 | 229000 | 840 |
| 388 | 20250210 | 125300 | 190463514500 | 229000 | 229500 | 229500 | 229000 | 870 |
| 389 | 20250210 | 125200 | 190264158500 | 229000 | 229500 | 229500 | 229000 | 1222 |
| 390 | 20250210 | 125100 | 189984007500 | 229500 | 229500 | 229500 | 229000 | 749 |
| 391 | 20250210 | 125000 | 189812227500 | 229500 | 229500 | 229500 | 229000 | 6705 |
| 392 | 20250210 | 124900 | 188273839500 | 229500 | 230000 | 230000 | 229000 | 8663 |
| 393 | 20250210 | 124800 | 186285816500 | 230000 | 230000 | 230000 | 229500 | 873 |
| 394 | 20250210 | 124700 | 186085323000 | 230000 | 230000 | 230000 | 229500 | 1228 |
| 395 | 20250210 | 124600 | 185803031500 | 230000 | 229500 | 230000 | 229500 | 645 |
| 396 | 20250210 | 124500 | 185654811000 | 230000 | 229500 | 230000 | 229500 | 924 |
| 397 | 20250210 | 124400 | 185442435000 | 229500 | 230000 | 230000 | 229500 | 561 |
| 398 | 20250210 | 124300 | 185313519000 | 229500 | 230000 | 230000 | 229500 | 497 |
| 399 | 20250210 | 124200 | 185199317000 | 230000 | 230000 | 230000 | 229500 | 621 |
| 400 | 20250210 | 124100 | 185056594500 | 230000 | 230000 | 230000 | 229500 | 545 |
| 401 | 20250210 | 124000 | 184931320000 | 229500 | 229500 | 230000 | 229500 | 1701 |
| 402 | 20250210 | 123900 | 184540283000 | 230000 | 230000 | 230000 | 229500 | 830 |
| 403 | 20250210 | 123800 | 184349603000 | 230000 | 230000 | 230000 | 229500 | 700 |
| 404 | 20250210 | 123700 | 184188770500 | 229500 | 230000 | 230000 | 229500 | 475 |
| 405 | 20250210 | 123600 | 184079595000 | 229500 | 230000 | 230000 | 229500 | 1011 |
| 406 | 20250210 | 123500 | 183847395500 | 229500 | 229500 | 230000 | 229500 | 580 |
| 407 | 20250210 | 123400 | 183714091000 | 230000 | 230000 | 230000 | 229500 | 957 |
| 408 | 20250210 | 123300 | 183494282000 | 229500 | 230000 | 230000 | 229500 | 710 |
| 409 | 20250210 | 123200 | 183331210500 | 230000 | 230000 | 230000 | 229500 | 499 |
| 410 | 20250210 | 123100 | 183216529000 | 230000 | 230000 | 230000 | 229500 | 1162 |
| 411 | 20250210 | 123000 | 182949687500 | 230000 | 229500 | 230000 | 229500 | 845 |
| 412 | 20250210 | 122900 | 182755567500 | 230000 | 229500 | 230000 | 229500 | 693 |
| 413 | 20250210 | 122800 | 182596346500 | 229500 | 229500 | 230000 | 229500 | 873 |
| 414 | 20250210 | 122700 | 182395851000 | 229500 | 230000 | 230000 | 229500 | 814 |
| 415 | 20250210 | 122600 | 182208849000 | 230000 | 230000 | 230000 | 229500 | 738 |
| 416 | 20250210 | 122500 | 182039180000 | 229500 | 230000 | 230000 | 229500 | 706 |
| 417 | 20250210 | 122400 | 181876986500 | 229500 | 230000 | 230000 | 229500 | 1040 |
| 418 | 20250210 | 122300 | 181638024500 | 229500 | 230000 | 230000 | 229500 | 534 |
| 419 | 20250210 | 122200 | 181515324500 | 230000 | 230000 | 230000 | 229500 | 608 |
| 420 | 20250210 | 122100 | 181375651500 | 230000 | 230000 | 230000 | 229500 | 722 |
| 421 | 20250210 | 122000 | 181209766500 | 230000 | 229500 | 230000 | 229500 | 427 |
| 422 | 20250210 | 121900 | 181111616500 | 230000 | 229500 | 230000 | 229000 | 5356 |
| 423 | 20250210 | 121800 | 179882490500 | 229500 | 230000 | 230000 | 229500 | 1004 |
| 424 | 20250210 | 121700 | 179651844000 | 230000 | 230000 | 230000 | 229500 | 977 |
| 425 | 20250210 | 121600 | 179427353000 | 230000 | 229500 | 230000 | 229500 | 510 |
| 426 | 20250210 | 121500 | 179310106500 | 229500 | 229500 | 230000 | 229500 | 917 |
| 427 | 20250210 | 121400 | 179099488000 | 229500 | 230000 | 230000 | 229500 | 1684 |
| 428 | 20250210 | 121300 | 178712915000 | 229500 | 230000 | 230000 | 229500 | 1855 |
| 429 | 20250210 | 121200 | 178287010000 | 230000 | 230000 | 230000 | 229500 | 970 |
| 430 | 20250210 | 121100 | 178064207500 | 229500 | 229500 | 230000 | 229500 | 1207 |
| 431 | 20250210 | 121000 | 177787064500 | 230000 | 230000 | 230000 | 229500 | 1028 |
| 432 | 20250210 | 120900 | 177550881500 | 230000 | 229500 | 230000 | 229500 | 671 |
| 433 | 20250210 | 120800 | 177396624000 | 230000 | 229500 | 230000 | 229000 | 1034 |
| 434 | 20250210 | 120700 | 177159068000 | 229500 | 229500 | 229500 | 229000 | 1859 |
| 435 | 20250210 | 120600 | 176732517000 | 229500 | 229000 | 229500 | 229000 | 1737 |
| 436 | 20250210 | 120500 | 176333998500 | 229000 | 229500 | 229500 | 229000 | 3711 |
| 437 | 20250210 | 120400 | 175482376000 | 229000 | 229500 | 230000 | 229000 | 6265 |
| 438 | 20250210 | 120300 | 174044658500 | 230000 | 229500 | 230000 | 229500 | 2246 |
| 439 | 20250210 | 120200 | 173528821500 | 230000 | 230000 | 230500 | 229500 | 10952 |
| 440 | 20250210 | 120100 | 171010094500 | 230000 | 230500 | 230500 | 230000 | 860 |
| 441 | 20250210 | 120000 | 170811899500 | 230500 | 230500 | 230500 | 230000 | 857 |
| 442 | 20250210 | 115900 | 170614409500 | 230500 | 230500 | 230500 | 230000 | 595 |
| 443 | 20250210 | 115800 | 170477379000 | 230000 | 230000 | 230500 | 230000 | 375 |
| 444 | 20250210 | 115700 | 170391002500 | 230500 | 230500 | 230500 | 230000 | 578 |
| 445 | 20250210 | 115600 | 170257855500 | 230500 | 230500 | 230500 | 230000 | 582 |
| 446 | 20250210 | 115500 | 170123763000 | 230500 | 230000 | 230500 | 230000 | 695 |
| 447 | 20250210 | 115400 | 169963687500 | 230000 | 230000 | 230500 | 230000 | 403 |
| 448 | 20250210 | 115300 | 169870873500 | 230500 | 230000 | 230500 | 230000 | 599 |
| 449 | 20250210 | 115200 | 169732885500 | 230500 | 230500 | 230500 | 230000 | 809 |
| 450 | 20250210 | 115100 | 169546567500 | 230500 | 230500 | 230500 | 230000 | 1375 |
| 451 | 20250210 | 115000 | 169229786000 | 230500 | 230500 | 230500 | 230000 | 475 |
| 452 | 20250210 | 114900 | 169120375000 | 230500 | 230000 | 230500 | 230000 | 1467 |
| 453 | 20250210 | 114800 | 168782820000 | 230500 | 230500 | 230500 | 230000 | 613 |
| 454 | 20250210 | 114700 | 168641621500 | 230500 | 230000 | 230500 | 230000 | 1051 |
| 455 | 20250210 | 114600 | 168399516000 | 230500 | 230500 | 230500 | 230000 | 579 |
| 456 | 20250210 | 114500 | 168266114500 | 230500 | 230500 | 230500 | 230000 | 1809 |
| 457 | 20250210 | 114400 | 167849566000 | 230000 | 230000 | 230500 | 230000 | 864 |
| 458 | 20250210 | 114300 | 167650583500 | 230500 | 230500 | 230500 | 230000 | 624 |
| 459 | 20250210 | 114200 | 167506856000 | 230500 | 230500 | 230500 | 230000 | 392 |
| 460 | 20250210 | 114100 | 167416595500 | 230500 | 230000 | 230500 | 230000 | 846 |
| 461 | 20250210 | 114000 | 167221717500 | 230000 | 230500 | 230500 | 230000 | 837 |
| 462 | 20250210 | 113900 | 167028930000 | 230000 | 230000 | 230500 | 230000 | 511 |
| 463 | 20250210 | 113800 | 166911232000 | 230500 | 230500 | 230500 | 230000 | 499 |
| 464 | 20250210 | 113700 | 166796260500 | 230500 | 230500 | 230500 | 230000 | 568 |
| 465 | 20250210 | 113600 | 166665438500 | 230000 | 230000 | 230500 | 230000 | 622 |
| 466 | 20250210 | 113500 | 166522194000 | 230500 | 230000 | 230500 | 230000 | 617 |
| 467 | 20250210 | 113400 | 166380141500 | 230500 | 230500 | 230500 | 230000 | 1889 |
| 468 | 20250210 | 113300 | 165945483000 | 230000 | 230500 | 230500 | 230000 | 419 |
| 469 | 20250210 | 113200 | 165848953500 | 230500 | 230500 | 230500 | 230000 | 1007 |
| 470 | 20250210 | 113100 | 165616972000 | 230500 | 230500 | 230500 | 230000 | 449 |
| 471 | 20250210 | 113000 | 165513516500 | 230500 | 230000 | 230500 | 230000 | 533 |
| 472 | 20250210 | 112900 | 165390770500 | 230000 | 230500 | 230500 | 230000 | 616 |
| 473 | 20250210 | 112800 | 165248933000 | 230500 | 230500 | 230500 | 230000 | 426 |
| 474 | 20250210 | 112700 | 165150821500 | 230500 | 230500 | 230500 | 230000 | 541 |
| 475 | 20250210 | 112600 | 165026162500 | 230500 | 230500 | 230500 | 230000 | 718 |
| 476 | 20250210 | 112500 | 164860741500 | 230500 | 230000 | 230500 | 230000 | 432 |
| 477 | 20250210 | 112400 | 164761269000 | 230000 | 230000 | 230500 | 230000 | 7006 |
| 478 | 20250210 | 112300 | 163149360500 | 230500 | 230500 | 230500 | 230000 | 1382 |
| 479 | 20250210 | 112200 | 162831053500 | 230500 | 230500 | 230500 | 230000 | 898 |
| 480 | 20250210 | 112100 | 162624101500 | 230500 | 230500 | 230500 | 230000 | 616 |
| 481 | 20250210 | 112000 | 162482317500 | 230500 | 230000 | 230500 | 230000 | 1046 |
| 482 | 20250210 | 111900 | 162241243000 | 230000 | 230000 | 230500 | 230000 | 580 |
| 483 | 20250210 | 111800 | 162107572500 | 230500 | 230500 | 231000 | 230000 | 1747 |
| 484 | 20250210 | 111700 | 161704901500 | 230500 | 230500 | 230500 | 230000 | 1191 |
| 485 | 20250210 | 111600 | 161430417500 | 230500 | 230500 | 231000 | 230000 | 6090 |
| 486 | 20250210 | 111500 | 160026641000 | 230500 | 230500 | 230500 | 230000 | 3816 |
| 487 | 20250210 | 111400 | 159147369500 | 230500 | 230000 | 230500 | 230000 | 1524 |
| 488 | 20250210 | 111300 | 158796116000 | 230500 | 230500 | 230500 | 230000 | 1428 |
| 489 | 20250210 | 111200 | 158467123000 | 230000 | 230000 | 230500 | 230000 | 543 |
| 490 | 20250210 | 111100 | 158342024000 | 230000 | 230500 | 230500 | 230000 | 603 |
| 491 | 20250210 | 111000 | 158203105500 | 230500 | 230500 | 230500 | 230000 | 1469 |
| 492 | 20250210 | 110900 | 157864635000 | 230500 | 230500 | 230500 | 230000 | 850 |
| 493 | 20250210 | 110800 | 157668798500 | 230500 | 230500 | 230500 | 230000 | 654 |
| 494 | 20250210 | 110700 | 157518168500 | 230000 | 230500 | 230500 | 230000 | 655 |
| 495 | 20250210 | 110600 | 157367324000 | 230500 | 229500 | 230500 | 229500 | 7002 |
| 496 | 20250210 | 110500 | 155756716000 | 229500 | 229500 | 230000 | 229500 | 1617 |
| 497 | 20250210 | 110400 | 155385268000 | 229500 | 230000 | 230000 | 229500 | 705 |
| 498 | 20250210 | 110300 | 155223353500 | 229500 | 230000 | 230000 | 229500 | 622 |
| 499 | 20250210 | 110200 | 155080403500 | 230000 | 230000 | 230000 | 229500 | 6615 |
| 500 | 20250210 | 110100 | 153562101500 | 230000 | 229500 | 230000 | 229500 | 1355 |
| 501 | 20250210 | 110000 | 153250685000 | 230000 | 230000 | 230000 | 229500 | 609 |
| 502 | 20250210 | 105900 | 153110656000 | 230000 | 230000 | 230000 | 229500 | 1060 |
| 503 | 20250210 | 105800 | 152866949500 | 230000 | 230000 | 230000 | 229500 | 743 |
| 504 | 20250210 | 105700 | 152696242500 | 230000 | 230000 | 230000 | 229500 | 1229 |
| 505 | 20250210 | 105600 | 152413738000 | 230000 | 230000 | 230000 | 229500 | 601 |
| 506 | 20250210 | 105500 | 152275627500 | 229500 | 230000 | 230000 | 229500 | 769 |
| 507 | 20250210 | 105400 | 152098917000 | 230000 | 229500 | 230000 | 229500 | 922 |
| 508 | 20250210 | 105300 | 151886930500 | 229500 | 229500 | 230000 | 229500 | 836 |
| 509 | 20250210 | 105200 | 151694805000 | 230000 | 230000 | 230000 | 229500 | 819 |
| 510 | 20250210 | 105100 | 151506583500 | 230000 | 229500 | 230000 | 229500 | 734 |
| 511 | 20250210 | 105000 | 151337889500 | 229500 | 230000 | 230000 | 229500 | 509 |
| 512 | 20250210 | 104900 | 151220885000 | 230000 | 230000 | 230000 | 229500 | 448 |
| 513 | 20250210 | 104800 | 151117944000 | 229500 | 229500 | 230000 | 229500 | 587 |
| 514 | 20250210 | 104700 | 150983066000 | 229500 | 230000 | 230000 | 229500 | 576 |
| 515 | 20250210 | 104600 | 150850738500 | 230000 | 229500 | 230000 | 229000 | 8566 |
| 516 | 20250210 | 104500 | 148884840500 | 229000 | 230000 | 230000 | 229000 | 7423 |
| 517 | 20250210 | 104400 | 147181225000 | 229500 | 230000 | 230000 | 229500 | 721 |
| 518 | 20250210 | 104300 | 147015588500 | 230000 | 230500 | 230500 | 229500 | 10527 |
| 519 | 20250210 | 104200 | 144594629500 | 230500 | 230500 | 230500 | 230000 | 451 |
| 520 | 20250210 | 104100 | 144490760500 | 230000 | 230500 | 230500 | 230000 | 653 |
| 521 | 20250210 | 104000 | 144340299500 | 230500 | 230500 | 230500 | 230000 | 1083 |
| 522 | 20250210 | 103900 | 144090728500 | 230500 | 230500 | 230500 | 230000 | 750 |
| 523 | 20250210 | 103800 | 143918004500 | 230500 | 230500 | 230500 | 230000 | 707 |
| 524 | 20250210 | 103700 | 143755086500 | 230500 | 230500 | 230500 | 230000 | 611 |
| 525 | 20250210 | 103600 | 143614298500 | 230500 | 230500 | 230500 | 230000 | 346 |
| 526 | 20250210 | 103500 | 143534598000 | 230500 | 230000 | 230500 | 230000 | 786 |
| 527 | 20250210 | 103400 | 143353514000 | 230500 | 230500 | 230500 | 230000 | 954 |
| 528 | 20250210 | 103300 | 143133887500 | 230000 | 230500 | 230500 | 230000 | 1063 |
| 529 | 20250210 | 103200 | 142889160500 | 230000 | 230000 | 230500 | 230000 | 627 |
| 530 | 20250210 | 103100 | 142744779000 | 230500 | 230000 | 230500 | 230000 | 555 |
| 531 | 20250210 | 103000 | 142616888000 | 230000 | 230500 | 231000 | 230000 | 3863 |
| 532 | 20250210 | 102900 | 141726576500 | 230500 | 231000 | 231000 | 230000 | 5298 |
| 533 | 20250210 | 102800 | 140504928500 | 231000 | 230500 | 231000 | 230000 | 6813 |
| 534 | 20250210 | 102700 | 138934432500 | 230000 | 230000 | 230500 | 230000 | 895 |
| 535 | 20250210 | 102600 | 138728351500 | 230500 | 230000 | 230500 | 230000 | 1566 |
| 536 | 20250210 | 102500 | 138367518000 | 230500 | 230500 | 230500 | 230000 | 855 |
| 537 | 20250210 | 102400 | 138170577000 | 230000 | 230500 | 230500 | 230000 | 686 |
| 538 | 20250210 | 102300 | 138012554500 | 230500 | 230500 | 230500 | 230000 | 941 |
| 539 | 20250210 | 102200 | 137795876000 | 230500 | 230500 | 230500 | 230000 | 1278 |
| 540 | 20250210 | 102100 | 137501690500 | 230500 | 230500 | 230500 | 230000 | 2219 |
| 541 | 20250210 | 102000 | 136990534000 | 230000 | 230000 | 230500 | 230000 | 867 |
| 542 | 20250210 | 101900 | 136790899500 | 230000 | 230500 | 230500 | 230000 | 1312 |
| 543 | 20250210 | 101800 | 136488917500 | 230000 | 230500 | 230500 | 230000 | 2115 |
| 544 | 20250210 | 101700 | 136002347000 | 230500 | 231000 | 231000 | 230000 | 6757 |
| 545 | 20250210 | 101600 | 134444764500 | 231000 | 231000 | 231000 | 230500 | 1047 |
| 546 | 20250210 | 101500 | 134203086000 | 230500 | 231000 | 231000 | 230500 | 2307 |
| 547 | 20250210 | 101400 | 133671195000 | 231000 | 230500 | 231000 | 230500 | 627 |
| 548 | 20250210 | 101300 | 133526450000 | 230500 | 231000 | 231000 | 230500 | 769 |
| 549 | 20250210 | 101200 | 133348916500 | 231000 | 231000 | 231000 | 230000 | 7291 |
| 550 | 20250210 | 101100 | 131667730500 | 231000 | 231000 | 231000 | 230500 | 1301 |
| 551 | 20250210 | 101000 | 131367412500 | 231000 | 231000 | 231000 | 230500 | 843 |
| 552 | 20250210 | 100900 | 131172847500 | 231000 | 231000 | 231000 | 230500 | 3254 |
| 553 | 20250210 | 100800 | 130422230000 | 230500 | 231000 | 231000 | 230000 | 10247 |
| 554 | 20250210 | 100700 | 128059772000 | 231000 | 231000 | 231000 | 230500 | 2164 |
| 555 | 20250210 | 100600 | 127560006500 | 231000 | 230500 | 231000 | 230500 | 986 |
| 556 | 20250210 | 100500 | 127332336500 | 231000 | 231000 | 231000 | 230500 | 2585 |
| 557 | 20250210 | 100400 | 126735561500 | 230500 | 231500 | 231500 | 230500 | 6531 |
| 558 | 20250210 | 100300 | 125226301500 | 231500 | 232000 | 232000 | 231000 | 11611 |
| 559 | 20250210 | 100200 | 122537141000 | 232000 | 231500 | 232000 | 231000 | 11461 |
| 560 | 20250210 | 100100 | 119882844500 | 231500 | 231500 | 232000 | 231000 | 10372 |
| 561 | 20250210 | 100000 | 117483092500 | 231500 | 231500 | 231500 | 231000 | 10633 |
| 562 | 20250210 | 095900 | 115021972000 | 231500 | 231500 | 231500 | 231000 | 2343 |
| 563 | 20250210 | 095800 | 114479725500 | 231500 | 231000 | 231500 | 230500 | 20868 |
| 564 | 20250210 | 095700 | 109659043000 | 231000 | 230500 | 231000 | 230000 | 17056 |
| 565 | 20250210 | 095600 | 105726847500 | 230500 | 230000 | 230500 | 229500 | 23919 |
| 566 | 20250210 | 095500 | 100223992500 | 229500 | 229500 | 230000 | 229500 | 1201 |
| 567 | 20250210 | 095400 | 99947865000 | 229500 | 229500 | 230000 | 229500 | 1981 |
| 568 | 20250210 | 095300 | 99492923500 | 229500 | 229500 | 230000 | 229000 | 6930 |
| 569 | 20250210 | 095200 | 97902087500 | 230000 | 230000 | 230000 | 229500 | 1335 |
| 570 | 20250210 | 095100 | 97595468000 | 229500 | 230000 | 230000 | 229500 | 2688 |
| 571 | 20250210 | 095000 | 96978090000 | 229500 | 230000 | 230000 | 229500 | 2602 |
| 572 | 20250210 | 094900 | 96380061500 | 230000 | 229500 | 230000 | 229000 | 9319 |
| 573 | 20250210 | 094800 | 94241197500 | 229500 | 229000 | 229500 | 228500 | 8319 |
| 574 | 20250210 | 094700 | 92335997500 | 229000 | 228500 | 229000 | 228500 | 1970 |
| 575 | 20250210 | 094600 | 91884962500 | 229000 | 229000 | 229000 | 228500 | 676 |
| 576 | 20250210 | 094500 | 91730322000 | 229000 | 229000 | 229000 | 228500 | 1218 |
| 577 | 20250210 | 094400 | 91451546000 | 229000 | 228500 | 229000 | 228500 | 2159 |
| 578 | 20250210 | 094300 | 90957666000 | 229000 | 228500 | 229000 | 228500 | 1176 |
| 579 | 20250210 | 094200 | 90688734500 | 229000 | 229000 | 229000 | 228500 | 1092 |
| 580 | 20250210 | 094100 | 90438762500 | 229000 | 229000 | 229000 | 228500 | 1419 |
| 581 | 20250210 | 094000 | 90113961500 | 229000 | 229000 | 229000 | 228500 | 2236 |
| 582 | 20250210 | 093900 | 89601984000 | 229000 | 228500 | 229000 | 228500 | 1212 |
| 583 | 20250210 | 093800 | 89324735000 | 228500 | 228500 | 228500 | 228000 | 5178 |
| 584 | 20250210 | 093700 | 88141677500 | 228500 | 228500 | 228500 | 228000 | 3171 |
| 585 | 20250210 | 093600 | 87417355500 | 228500 | 228000 | 228500 | 228000 | 1010 |
| 586 | 20250210 | 093500 | 87186648500 | 228500 | 228500 | 228500 | 228000 | 1877 |
| 587 | 20250210 | 093400 | 86757825000 | 228000 | 228000 | 228500 | 227500 | 10494 |
| 588 | 20250210 | 093300 | 84364861000 | 228000 | 228000 | 228000 | 227500 | 1747 |
| 589 | 20250210 | 093200 | 83966952500 | 228000 | 228000 | 228000 | 227500 | 2654 |
| 590 | 20250210 | 093100 | 83362818000 | 228000 | 228000 | 228000 | 227500 | 2184 |
| 591 | 20250210 | 093000 | 82865651500 | 228000 | 227500 | 228000 | 227500 | 3034 |
| 592 | 20250210 | 092900 | 82175104000 | 228000 | 227500 | 228000 | 227500 | 4634 |
| 593 | 20250210 | 092800 | 81120615500 | 227500 | 228000 | 228500 | 227500 | 7247 |
| 594 | 20250210 | 092700 | 79469613000 | 228000 | 228000 | 228500 | 228000 | 9821 |
| 595 | 20250210 | 092600 | 77229667000 | 228000 | 229000 | 229000 | 228000 | 11352 |
| 596 | 20250210 | 092500 | 74636381000 | 229000 | 229000 | 229500 | 228500 | 1632 |
| 597 | 20250210 | 092400 | 74262963500 | 229000 | 228500 | 229500 | 228500 | 12554 |
| 598 | 20250210 | 092300 | 71388290000 | 229000 | 229500 | 229500 | 228500 | 8944 |
| 599 | 20250210 | 092200 | 69339814000 | 229500 | 229500 | 229500 | 229000 | 1450 |
| 600 | 20250210 | 092100 | 69007239500 | 229500 | 229500 | 229500 | 229000 | 4768 |
| 601 | 20250210 | 092000 | 67913598000 | 229500 | 229000 | 230000 | 229000 | 5625 |
| 602 | 20250210 | 091900 | 66623022000 | 229500 | 230500 | 230500 | 229000 | 17609 |
| 603 | 20250210 | 091800 | 62571499000 | 230500 | 229500 | 230500 | 229000 | 30474 |
| 604 | 20250210 | 091700 | 55568311500 | 229000 | 229000 | 229500 | 229000 | 2342 |
| 605 | 20250210 | 091600 | 55031265500 | 229500 | 229000 | 229500 | 229000 | 2807 |
| 606 | 20250210 | 091500 | 54387924000 | 229000 | 229500 | 229500 | 229000 | 3126 |
| 607 | 20250210 | 091400 | 53671472000 | 229500 | 230000 | 230000 | 229000 | 8070 |
| 608 | 20250210 | 091300 | 51820101500 | 229500 | 229500 | 230000 | 229500 | 3738 |
| 609 | 20250210 | 091200 | 50961977000 | 229500 | 230000 | 230000 | 229000 | 16834 |
| 610 | 20250210 | 091100 | 47099333000 | 229500 | 229500 | 230000 | 229500 | 8880 |
| 611 | 20250210 | 091000 | 45059862500 | 230000 | 229500 | 230000 | 229000 | 7517 |
| 612 | 20250210 | 090900 | 43334270000 | 229000 | 229000 | 229500 | 229000 | 5199 |
| 613 | 20250210 | 090800 | 42141911500 | 229000 | 229000 | 229500 | 228500 | 9251 |
| 614 | 20250210 | 090700 | 40023442500 | 229000 | 230000 | 230000 | 229000 | 6576 |
| 615 | 20250210 | 090600 | 38515602000 | 230000 | 229000 | 230000 | 229000 | 17569 |
| 616 | 20250210 | 090500 | 34478821500 | 229500 | 228500 | 229500 | 228000 | 10476 |
| 617 | 20250210 | 090400 | 32081170500 | 228000 | 228500 | 228500 | 228000 | 3936 |
| 618 | 20250210 | 090300 | 31182368500 | 228500 | 228000 | 228500 | 228000 | 10284 |
| 619 | 20250210 | 090200 | 28834598500 | 228500 | 229500 | 230000 | 228000 | 18556 |
| 620 | 20250210 | 090100 | 24587699000 | 229500 | 230000 | 230500 | 228500 | 26027 |
| 621 | 20250210 | 090000 | 18615747500 | 230500 | 229500 | 230500 | 228500 | 79614 |