35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 185500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 8262 |
| 3 | 20250207 | 185400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 4 | 20250207 | 185300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 5 | 20250207 | 185200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 6 | 20250207 | 185100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 7 | 20250207 | 185000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 8 | 20250207 | 184900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 9 | 20250207 | 184800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 10 | 20250207 | 184700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 11 | 20250207 | 184600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 12 | 20250207 | 184500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 13 | 20250207 | 184400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 14 | 20250207 | 184300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 15 | 20250207 | 184200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 16 | 20250207 | 184100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 17 | 20250207 | 184000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 18 | 20250207 | 183900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 19 | 20250207 | 183800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 20 | 20250207 | 183700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 21 | 20250207 | 183600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 22 | 20250207 | 183500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 23 | 20250207 | 183400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 24 | 20250207 | 183300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 25 | 20250207 | 183200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 26 | 20250207 | 183100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 27 | 20250207 | 183000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 28 | 20250207 | 182900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 29 | 20250207 | 182800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 30 | 20250207 | 182700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 31 | 20250207 | 182600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 32 | 20250207 | 182500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 8262 |
| 33 | 20250207 | 182400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 34 | 20250207 | 182300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 35 | 20250207 | 182200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 36 | 20250207 | 182100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 37 | 20250207 | 182000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 38 | 20250207 | 181900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 39 | 20250207 | 181800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 40 | 20250207 | 181700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 41 | 20250207 | 181600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 42 | 20250207 | 181500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 43 | 20250207 | 181400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 44 | 20250207 | 181300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 45 | 20250207 | 181200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 46 | 20250207 | 181100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 47 | 20250207 | 181000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 48 | 20250207 | 180900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 49 | 20250207 | 180800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 50 | 20250207 | 180700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 51 | 20250207 | 180600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 52 | 20250207 | 180500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 53 | 20250207 | 180400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 54 | 20250207 | 180300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 55 | 20250207 | 180200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 56 | 20250207 | 180100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 57 | 20250207 | 180000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 58 | 20250207 | 175900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 59 | 20250207 | 175800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 60 | 20250207 | 175700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 61 | 20250207 | 175600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 62 | 20250207 | 175500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 8262 |
| 63 | 20250207 | 175400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 64 | 20250207 | 175300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 65 | 20250207 | 175200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 66 | 20250207 | 175100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 67 | 20250207 | 175000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 68 | 20250207 | 174900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 69 | 20250207 | 174800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 70 | 20250207 | 174700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 71 | 20250207 | 174600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 72 | 20250207 | 174500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 73 | 20250207 | 174400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 74 | 20250207 | 174300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 75 | 20250207 | 174200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 76 | 20250207 | 174100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 77 | 20250207 | 174000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 78 | 20250207 | 173900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 79 | 20250207 | 173800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 80 | 20250207 | 173700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 81 | 20250207 | 173600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 82 | 20250207 | 173500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 83 | 20250207 | 173400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 84 | 20250207 | 173300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 85 | 20250207 | 173200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 86 | 20250207 | 173100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 87 | 20250207 | 173000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 88 | 20250207 | 172900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 89 | 20250207 | 172800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 90 | 20250207 | 172700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 91 | 20250207 | 172600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 92 | 20250207 | 172500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 8262 |
| 93 | 20250207 | 172400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 94 | 20250207 | 172300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 95 | 20250207 | 172200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 96 | 20250207 | 172100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 97 | 20250207 | 172000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 98 | 20250207 | 171900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 99 | 20250207 | 171800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 100 | 20250207 | 171700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 101 | 20250207 | 171600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 102 | 20250207 | 171500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 103 | 20250207 | 171400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 104 | 20250207 | 171300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 105 | 20250207 | 171200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 106 | 20250207 | 171100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 107 | 20250207 | 171000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 108 | 20250207 | 170900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 109 | 20250207 | 170800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 110 | 20250207 | 170700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 111 | 20250207 | 170600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 112 | 20250207 | 170500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 113 | 20250207 | 170400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 114 | 20250207 | 170300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 115 | 20250207 | 170200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 116 | 20250207 | 170100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 117 | 20250207 | 170000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 118 | 20250207 | 165900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 119 | 20250207 | 165800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 120 | 20250207 | 165700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 121 | 20250207 | 165600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 122 | 20250207 | 165500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 8262 |
| 123 | 20250207 | 165400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 124 | 20250207 | 165300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 125 | 20250207 | 165200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 126 | 20250207 | 165100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 127 | 20250207 | 165000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 128 | 20250207 | 164900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 129 | 20250207 | 164800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 130 | 20250207 | 164700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 131 | 20250207 | 164600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 132 | 20250207 | 164500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 133 | 20250207 | 164400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 134 | 20250207 | 164300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 135 | 20250207 | 164200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 136 | 20250207 | 164100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 137 | 20250207 | 164000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 138 | 20250207 | 163900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 139 | 20250207 | 163800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 140 | 20250207 | 163700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 141 | 20250207 | 163600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 142 | 20250207 | 163500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 143 | 20250207 | 163400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 144 | 20250207 | 163300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 145 | 20250207 | 163200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 146 | 20250207 | 163100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 147 | 20250207 | 163000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 148 | 20250207 | 162900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 149 | 20250207 | 162800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 150 | 20250207 | 162700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 151 | 20250207 | 162600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 152 | 20250207 | 162500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 8262 |
| 153 | 20250207 | 162400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 154 | 20250207 | 162300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 155 | 20250207 | 162200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 156 | 20250207 | 162100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 157 | 20250207 | 162000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 158 | 20250207 | 161900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 159 | 20250207 | 161800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 160 | 20250207 | 161700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 161 | 20250207 | 161600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 162 | 20250207 | 161500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 163 | 20250207 | 161400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 164 | 20250207 | 161300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 165 | 20250207 | 161200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 166 | 20250207 | 161100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 167 | 20250207 | 161000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 168 | 20250207 | 160900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 169 | 20250207 | 160800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 170 | 20250207 | 160700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 171 | 20250207 | 160600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 172 | 20250207 | 160500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 173 | 20250207 | 160400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 174 | 20250207 | 160300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 175 | 20250207 | 160200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 176 | 20250207 | 160100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 177 | 20250207 | 160000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 178 | 20250207 | 155900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 179 | 20250207 | 155800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 180 | 20250207 | 155700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 181 | 20250207 | 155600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 182 | 20250207 | 155500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 8262 |
| 183 | 20250207 | 155400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 184 | 20250207 | 155300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 185 | 20250207 | 155200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 186 | 20250207 | 155100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 187 | 20250207 | 155000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 188 | 20250207 | 154900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 189 | 20250207 | 154800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 190 | 20250207 | 154700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 191 | 20250207 | 154600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 192 | 20250207 | 154500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 193 | 20250207 | 154400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 194 | 20250207 | 154300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 195 | 20250207 | 154200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 196 | 20250207 | 154100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 197 | 20250207 | 154000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 198 | 20250207 | 153900 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 199 | 20250207 | 153800 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 200 | 20250207 | 153700 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 201 | 20250207 | 153600 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 202 | 20250207 | 153500 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 203 | 20250207 | 153400 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 204 | 20250207 | 153300 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 205 | 20250207 | 153200 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 206 | 20250207 | 153100 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 207 | 20250207 | 153000 | 55831271000 | 217500 | 217500 | 217500 | 217500 | 8262 |
| 208 | 20250207 | 152900 | 54034286000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 209 | 20250207 | 152800 | 54034286000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 210 | 20250207 | 152700 | 54034286000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 211 | 20250207 | 152600 | 54034286000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 212 | 20250207 | 152500 | 54034286000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 213 | 20250207 | 152400 | 54034286000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 214 | 20250207 | 152300 | 54034286000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 215 | 20250207 | 152200 | 54034286000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 216 | 20250207 | 152100 | 54034286000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 217 | 20250207 | 152000 | 54034286000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 218 | 20250207 | 151900 | 54034286000 | 218000 | 218000 | 218000 | 217500 | 990 |
| 219 | 20250207 | 151800 | 53818527000 | 218000 | 217000 | 218000 | 217000 | 746 |
| 220 | 20250207 | 151700 | 53656215000 | 217000 | 217000 | 217500 | 217000 | 818 |
| 221 | 20250207 | 151600 | 53478450500 | 217500 | 217000 | 217500 | 217000 | 484 |
| 222 | 20250207 | 151500 | 53373361000 | 217000 | 217000 | 217500 | 217000 | 530 |
| 223 | 20250207 | 151400 | 53258286000 | 217000 | 217500 | 217500 | 217000 | 522 |
| 224 | 20250207 | 151300 | 53144979000 | 217000 | 217500 | 217500 | 217000 | 675 |
| 225 | 20250207 | 151200 | 52998438000 | 217000 | 218000 | 218000 | 217000 | 2851 |
| 226 | 20250207 | 151100 | 52378418500 | 218000 | 218000 | 218000 | 217500 | 1200 |
| 227 | 20250207 | 151000 | 52117162500 | 217500 | 218000 | 218000 | 217500 | 271 |
| 228 | 20250207 | 150900 | 52058127000 | 218000 | 218000 | 218500 | 217500 | 802 |
| 229 | 20250207 | 150800 | 51883249500 | 218000 | 218000 | 218500 | 218000 | 487 |
| 230 | 20250207 | 150700 | 51776936000 | 218000 | 218000 | 218500 | 218000 | 533 |
| 231 | 20250207 | 150600 | 51660593500 | 218500 | 218000 | 218500 | 217500 | 871 |
| 232 | 20250207 | 150500 | 51470751500 | 218000 | 218000 | 218000 | 217500 | 631 |
| 233 | 20250207 | 150400 | 51333282000 | 218000 | 218000 | 218000 | 217500 | 406 |
| 234 | 20250207 | 150300 | 51244823000 | 217500 | 217500 | 218000 | 217000 | 434 |
| 235 | 20250207 | 150200 | 51150312500 | 217000 | 218000 | 218000 | 217000 | 517 |
| 236 | 20250207 | 150100 | 51037818500 | 218000 | 217500 | 218000 | 217000 | 594 |
| 237 | 20250207 | 150000 | 50908553000 | 217500 | 217500 | 218000 | 217000 | 1295 |
| 238 | 20250207 | 145900 | 50626758500 | 217500 | 217500 | 218000 | 217500 | 527 |
| 239 | 20250207 | 145800 | 50512013500 | 217500 | 217500 | 218000 | 217500 | 316 |
| 240 | 20250207 | 145700 | 50443165000 | 217500 | 217500 | 218000 | 217500 | 275 |
| 241 | 20250207 | 145600 | 50383277000 | 217500 | 217500 | 218000 | 217500 | 321 |
| 242 | 20250207 | 145500 | 50313322500 | 217500 | 217500 | 218000 | 217500 | 363 |
| 243 | 20250207 | 145400 | 50234273500 | 218000 | 217500 | 218000 | 217500 | 296 |
| 244 | 20250207 | 145300 | 50169774000 | 218000 | 217500 | 218000 | 217000 | 365 |
| 245 | 20250207 | 145200 | 50090262000 | 217500 | 217500 | 218000 | 217000 | 281 |
| 246 | 20250207 | 145100 | 50029104000 | 217500 | 217000 | 217500 | 217000 | 893 |
| 247 | 20250207 | 145000 | 49834970000 | 217000 | 217000 | 217500 | 217000 | 790 |
| 248 | 20250207 | 144900 | 49663514000 | 217000 | 217500 | 218000 | 217000 | 1162 |
| 249 | 20250207 | 144800 | 49410809000 | 218000 | 218000 | 218000 | 217500 | 377 |
| 250 | 20250207 | 144700 | 49328672500 | 218000 | 218000 | 218500 | 218000 | 820 |
| 251 | 20250207 | 144600 | 49149824000 | 218000 | 218000 | 218500 | 218000 | 356 |
| 252 | 20250207 | 144500 | 49072195000 | 218500 | 218500 | 218500 | 217500 | 2504 |
| 253 | 20250207 | 144400 | 48526257500 | 218000 | 218000 | 218500 | 217500 | 2180 |
| 254 | 20250207 | 144300 | 48051095000 | 218000 | 218000 | 218500 | 217500 | 386 |
| 255 | 20250207 | 144200 | 47966951500 | 218000 | 218500 | 218500 | 218000 | 1516 |
| 256 | 20250207 | 144100 | 47636370000 | 218000 | 218500 | 218500 | 218000 | 308 |
| 257 | 20250207 | 144000 | 47569114000 | 218500 | 218000 | 218500 | 218000 | 177 |
| 258 | 20250207 | 143900 | 47530457000 | 218000 | 218000 | 218500 | 218000 | 339 |
| 259 | 20250207 | 143800 | 47456482500 | 218500 | 218500 | 218500 | 218000 | 214 |
| 260 | 20250207 | 143700 | 47409738500 | 218500 | 217500 | 218500 | 217500 | 1458 |
| 261 | 20250207 | 143600 | 47091863500 | 217500 | 218000 | 218000 | 217500 | 546 |
| 262 | 20250207 | 143500 | 46972920500 | 217500 | 217500 | 218000 | 217000 | 572 |
| 263 | 20250207 | 143400 | 46848483000 | 218000 | 218000 | 218000 | 217500 | 365 |
| 264 | 20250207 | 143300 | 46768920000 | 217500 | 217500 | 218000 | 217500 | 196 |
| 265 | 20250207 | 143200 | 46726238500 | 217500 | 218000 | 218000 | 217500 | 313 |
| 266 | 20250207 | 143100 | 46658039500 | 218000 | 218000 | 218000 | 217500 | 257 |
| 267 | 20250207 | 143000 | 46602048500 | 218000 | 218000 | 218000 | 217500 | 192 |
| 268 | 20250207 | 142900 | 46560221000 | 217500 | 217500 | 218000 | 217500 | 229 |
| 269 | 20250207 | 142800 | 46510332000 | 217500 | 218000 | 218000 | 217500 | 271 |
| 270 | 20250207 | 142700 | 46451293000 | 218000 | 216500 | 218000 | 216500 | 5576 |
| 271 | 20250207 | 142600 | 45240368000 | 216500 | 217000 | 217000 | 216500 | 270 |
| 272 | 20250207 | 142500 | 45181813000 | 217000 | 216500 | 217000 | 216500 | 159 |
| 273 | 20250207 | 142400 | 45147367000 | 216500 | 216500 | 217000 | 216500 | 106 |
| 274 | 20250207 | 142300 | 45124392500 | 217000 | 216500 | 217000 | 216500 | 235 |
| 275 | 20250207 | 142200 | 45073504000 | 216500 | 216500 | 217000 | 216500 | 73 |
| 276 | 20250207 | 142100 | 45057685000 | 216500 | 216500 | 217000 | 216000 | 600 |
| 277 | 20250207 | 142000 | 44927809000 | 216500 | 216500 | 216500 | 216000 | 132 |
| 278 | 20250207 | 141900 | 44899251500 | 216500 | 216000 | 216500 | 216000 | 109 |
| 279 | 20250207 | 141800 | 44875678000 | 216000 | 216000 | 216500 | 216000 | 94 |
| 280 | 20250207 | 141700 | 44855360500 | 216000 | 216500 | 216500 | 216000 | 344 |
| 281 | 20250207 | 141600 | 44780929500 | 216500 | 216500 | 217000 | 216500 | 221 |
| 282 | 20250207 | 141500 | 44733080000 | 216500 | 216500 | 217000 | 216500 | 122 |
| 283 | 20250207 | 141400 | 44706661000 | 216500 | 216500 | 217000 | 216000 | 423 |
| 284 | 20250207 | 141300 | 44615197500 | 216500 | 216500 | 217000 | 216500 | 1828 |
| 285 | 20250207 | 141200 | 44219432500 | 217000 | 217500 | 217500 | 217000 | 331 |
| 286 | 20250207 | 141100 | 44147598000 | 217000 | 217000 | 217500 | 216500 | 59 |
| 287 | 20250207 | 141000 | 44134803500 | 216500 | 216500 | 217000 | 216500 | 290 |
| 288 | 20250207 | 140900 | 44071931500 | 216500 | 217500 | 217500 | 216500 | 543 |
| 289 | 20250207 | 140800 | 43954097500 | 217000 | 217500 | 217500 | 217000 | 118 |
| 290 | 20250207 | 140700 | 43928480500 | 217000 | 216500 | 217500 | 216500 | 961 |
| 291 | 20250207 | 140600 | 43719934500 | 217000 | 216500 | 217000 | 216500 | 187 |
| 292 | 20250207 | 140500 | 43679377000 | 216500 | 216500 | 217000 | 216500 | 408 |
| 293 | 20250207 | 140400 | 43591036500 | 217000 | 217000 | 217000 | 216500 | 490 |
| 294 | 20250207 | 140300 | 43484902000 | 217000 | 216500 | 217000 | 216000 | 865 |
| 295 | 20250207 | 140200 | 43297306000 | 216000 | 216500 | 217000 | 216000 | 231 |
| 296 | 20250207 | 140100 | 43247306000 | 217000 | 216000 | 217000 | 216000 | 170 |
| 297 | 20250207 | 140000 | 43210510500 | 216000 | 216500 | 217000 | 216000 | 856 |
| 298 | 20250207 | 135900 | 43025175500 | 216500 | 216500 | 217000 | 216500 | 94 |
| 299 | 20250207 | 135800 | 43004803500 | 216500 | 216500 | 217000 | 216500 | 198 |
| 300 | 20250207 | 135700 | 42961929000 | 216500 | 217000 | 217000 | 216500 | 113 |
| 301 | 20250207 | 135600 | 42937447000 | 216500 | 216500 | 217000 | 216500 | 228 |
| 302 | 20250207 | 135500 | 42888063500 | 217000 | 216500 | 217000 | 216500 | 130 |
| 303 | 20250207 | 135400 | 42859895500 | 216500 | 216500 | 217000 | 216500 | 76 |
| 304 | 20250207 | 135300 | 42843423500 | 216500 | 216500 | 217000 | 216500 | 84 |
| 305 | 20250207 | 135200 | 42825203500 | 217000 | 216500 | 217000 | 216500 | 88 |
| 306 | 20250207 | 135100 | 42806139000 | 216500 | 216500 | 217000 | 216500 | 622 |
| 307 | 20250207 | 135000 | 42671472500 | 216500 | 216000 | 216500 | 216000 | 191 |
| 308 | 20250207 | 134900 | 42630213000 | 216000 | 216500 | 216500 | 216000 | 105 |
| 309 | 20250207 | 134800 | 42607524000 | 216500 | 216500 | 216500 | 216000 | 64 |
| 310 | 20250207 | 134700 | 42593687500 | 216000 | 216500 | 216500 | 216000 | 208 |
| 311 | 20250207 | 134600 | 42548754500 | 216000 | 216000 | 216500 | 216000 | 118 |
| 312 | 20250207 | 134500 | 42523260000 | 216000 | 216000 | 216000 | 215500 | 254 |
| 313 | 20250207 | 134400 | 42468418000 | 216000 | 215500 | 216500 | 215500 | 391 |
| 314 | 20250207 | 134300 | 42383946000 | 215500 | 216000 | 216500 | 215500 | 725 |
| 315 | 20250207 | 134200 | 42227405000 | 216000 | 216000 | 216500 | 216000 | 143 |
| 316 | 20250207 | 134100 | 42196511500 | 216500 | 215500 | 216500 | 215500 | 273 |
| 317 | 20250207 | 134000 | 42137597500 | 215500 | 215500 | 216000 | 215500 | 344 |
| 318 | 20250207 | 133900 | 42063379500 | 215500 | 216000 | 216500 | 215500 | 1422 |
| 319 | 20250207 | 133800 | 41756230500 | 216500 | 216000 | 216500 | 216000 | 243 |
| 320 | 20250207 | 133700 | 41703732000 | 216000 | 216000 | 216500 | 216000 | 1213 |
| 321 | 20250207 | 133600 | 41441715000 | 216000 | 217000 | 217000 | 216000 | 230 |
| 322 | 20250207 | 133500 | 41391994500 | 216500 | 216500 | 217000 | 216500 | 56 |
| 323 | 20250207 | 133400 | 41379861500 | 216500 | 216500 | 217000 | 216500 | 116 |
| 324 | 20250207 | 133300 | 41354743000 | 216500 | 216500 | 217000 | 216500 | 90 |
| 325 | 20250207 | 133200 | 41335248000 | 216500 | 216500 | 217000 | 216500 | 122 |
| 326 | 20250207 | 133100 | 41308820500 | 216500 | 216500 | 217000 | 216000 | 267 |
| 327 | 20250207 | 133000 | 41251071500 | 216000 | 216000 | 216500 | 216000 | 411 |
| 328 | 20250207 | 132900 | 41162180000 | 216000 | 216000 | 216500 | 216000 | 137 |
| 329 | 20250207 | 132800 | 41132573500 | 216000 | 216000 | 216500 | 216000 | 81 |
| 330 | 20250207 | 132700 | 41115056500 | 216000 | 216500 | 217000 | 216000 | 1605 |
| 331 | 20250207 | 132600 | 40767567000 | 216500 | 216500 | 217000 | 216500 | 62 |
| 332 | 20250207 | 132500 | 40754132000 | 216500 | 216500 | 217000 | 216500 | 142 |
| 333 | 20250207 | 132400 | 40723350000 | 216500 | 216500 | 217000 | 216500 | 421 |
| 334 | 20250207 | 132300 | 40632097000 | 217000 | 216500 | 217000 | 216500 | 499 |
| 335 | 20250207 | 132200 | 40523885500 | 216500 | 216500 | 217000 | 216500 | 201 |
| 336 | 20250207 | 132100 | 40480361000 | 217000 | 217000 | 217000 | 216500 | 111 |
| 337 | 20250207 | 132000 | 40456302000 | 216500 | 217000 | 217500 | 216500 | 80 |
| 338 | 20250207 | 131900 | 40438926500 | 217500 | 217000 | 217500 | 217000 | 117 |
| 339 | 20250207 | 131800 | 40413519500 | 217000 | 217000 | 217500 | 217000 | 99 |
| 340 | 20250207 | 131700 | 40392030500 | 217000 | 217000 | 217500 | 217000 | 124 |
| 341 | 20250207 | 131600 | 40365111500 | 217000 | 217000 | 217500 | 216500 | 202 |
| 342 | 20250207 | 131500 | 40321276500 | 216500 | 217000 | 217500 | 216500 | 75 |
| 343 | 20250207 | 131400 | 40304996000 | 217000 | 217000 | 217500 | 216500 | 152 |
| 344 | 20250207 | 131300 | 40272011500 | 217000 | 216500 | 217500 | 216500 | 503 |
| 345 | 20250207 | 131200 | 40162935000 | 217000 | 217000 | 217500 | 216500 | 420 |
| 346 | 20250207 | 131100 | 40071843000 | 217000 | 217000 | 217500 | 217000 | 218 |
| 347 | 20250207 | 131000 | 40024528000 | 217000 | 217500 | 217500 | 217000 | 137 |
| 348 | 20250207 | 130900 | 39994778000 | 217500 | 216000 | 217500 | 216000 | 845 |
| 349 | 20250207 | 130800 | 39811359000 | 216000 | 217000 | 217000 | 216000 | 201 |
| 350 | 20250207 | 130700 | 39767858500 | 216500 | 217000 | 217000 | 216500 | 92 |
| 351 | 20250207 | 130600 | 39747927500 | 217000 | 217000 | 217000 | 216500 | 283 |
| 352 | 20250207 | 130500 | 39686649000 | 216500 | 216500 | 217000 | 216500 | 92 |
| 353 | 20250207 | 130400 | 39666720500 | 216500 | 217000 | 217500 | 216500 | 220 |
| 354 | 20250207 | 130300 | 39619056000 | 217500 | 216500 | 217500 | 216500 | 181 |
| 355 | 20250207 | 130200 | 39579774000 | 216500 | 217500 | 217500 | 216500 | 137 |
| 356 | 20250207 | 130100 | 39550048000 | 217500 | 217000 | 217500 | 216500 | 309 |
| 357 | 20250207 | 130000 | 39483088500 | 217000 | 217000 | 217500 | 216500 | 403 |
| 358 | 20250207 | 125900 | 39395642500 | 217000 | 217000 | 217500 | 216500 | 87 |
| 359 | 20250207 | 125800 | 39376773000 | 217000 | 217000 | 217500 | 216500 | 386 |
| 360 | 20250207 | 125700 | 39293035000 | 217500 | 217500 | 217500 | 217000 | 128 |
| 361 | 20250207 | 125600 | 39265235500 | 217000 | 217000 | 217500 | 216500 | 197 |
| 362 | 20250207 | 125500 | 39222479000 | 217000 | 217000 | 217500 | 217000 | 65 |
| 363 | 20250207 | 125400 | 39208366500 | 217000 | 217000 | 217500 | 217000 | 191 |
| 364 | 20250207 | 125300 | 39166915500 | 217500 | 217000 | 217500 | 217000 | 107 |
| 365 | 20250207 | 125200 | 39143663500 | 217000 | 217000 | 217500 | 217000 | 63 |
| 366 | 20250207 | 125100 | 39129989000 | 217000 | 216500 | 217500 | 216500 | 81 |
| 367 | 20250207 | 125000 | 39112410000 | 216500 | 217500 | 217500 | 216500 | 152 |
| 368 | 20250207 | 124900 | 39079421000 | 217500 | 217000 | 217500 | 217000 | 102 |
| 369 | 20250207 | 124800 | 39057265500 | 217000 | 217000 | 217500 | 217000 | 61 |
| 370 | 20250207 | 124700 | 39044019500 | 217500 | 217000 | 217500 | 216500 | 167 |
| 371 | 20250207 | 124600 | 39007783500 | 217000 | 217000 | 217500 | 216500 | 302 |
| 372 | 20250207 | 124500 | 38942257000 | 216500 | 217000 | 217500 | 216500 | 118 |
| 373 | 20250207 | 124400 | 38916643000 | 217000 | 217000 | 217500 | 217000 | 67 |
| 374 | 20250207 | 124300 | 38902101500 | 217000 | 217000 | 217500 | 217000 | 89 |
| 375 | 20250207 | 124200 | 38882781000 | 217500 | 217000 | 217500 | 216500 | 148 |
| 376 | 20250207 | 124100 | 38850663000 | 217000 | 217000 | 217500 | 217000 | 96 |
| 377 | 20250207 | 124000 | 38829819500 | 217500 | 217500 | 217500 | 217000 | 114 |
| 378 | 20250207 | 123900 | 38805069500 | 217000 | 217000 | 217500 | 217000 | 84 |
| 379 | 20250207 | 123800 | 38786831000 | 217000 | 217000 | 217500 | 217000 | 100 |
| 380 | 20250207 | 123700 | 38765128500 | 217500 | 217000 | 217500 | 217000 | 586 |
| 381 | 20250207 | 123600 | 38637739500 | 217000 | 217000 | 217500 | 217000 | 143 |
| 382 | 20250207 | 123500 | 38606700500 | 217500 | 217000 | 217500 | 217000 | 63 |
| 383 | 20250207 | 123400 | 38593006500 | 217000 | 217000 | 217500 | 217000 | 311 |
| 384 | 20250207 | 123300 | 38525512000 | 217500 | 217000 | 217500 | 217000 | 113 |
| 385 | 20250207 | 123200 | 38500955500 | 217500 | 217500 | 218000 | 217500 | 276 |
| 386 | 20250207 | 123100 | 38440919500 | 217500 | 218000 | 218000 | 217500 | 92 |
| 387 | 20250207 | 123000 | 38420901000 | 217500 | 217500 | 218000 | 217500 | 43 |
| 388 | 20250207 | 122900 | 38411540500 | 218000 | 217500 | 218000 | 217500 | 98 |
| 389 | 20250207 | 122800 | 38390216500 | 217500 | 218000 | 218000 | 217500 | 76 |
| 390 | 20250207 | 122700 | 38373670000 | 217500 | 217500 | 218000 | 217500 | 100 |
| 391 | 20250207 | 122600 | 38351912500 | 217500 | 218000 | 218500 | 217500 | 410 |
| 392 | 20250207 | 122500 | 38262542000 | 218500 | 218000 | 218500 | 218000 | 228 |
| 393 | 20250207 | 122400 | 38212825500 | 218500 | 218000 | 218500 | 218000 | 325 |
| 394 | 20250207 | 122300 | 38141966000 | 218000 | 218500 | 218500 | 218000 | 203 |
| 395 | 20250207 | 122200 | 38097702000 | 218500 | 218000 | 218500 | 218000 | 133 |
| 396 | 20250207 | 122100 | 38068664500 | 218500 | 218000 | 218500 | 218000 | 106 |
| 397 | 20250207 | 122000 | 38045548000 | 218500 | 218000 | 218500 | 218000 | 254 |
| 398 | 20250207 | 121900 | 37990156000 | 218000 | 217500 | 218500 | 217500 | 1071 |
| 399 | 20250207 | 121800 | 37756720000 | 217500 | 218000 | 218000 | 217000 | 266 |
| 400 | 20250207 | 121700 | 37698844000 | 217500 | 218000 | 218000 | 217500 | 823 |
| 401 | 20250207 | 121600 | 37519724000 | 218000 | 217500 | 218000 | 217500 | 218 |
| 402 | 20250207 | 121500 | 37472216000 | 217500 | 218000 | 218000 | 217500 | 155 |
| 403 | 20250207 | 121400 | 37438470000 | 218000 | 217500 | 218500 | 217500 | 774 |
| 404 | 20250207 | 121300 | 37269755500 | 217500 | 217500 | 218000 | 217500 | 74 |
| 405 | 20250207 | 121200 | 37253649000 | 218000 | 218500 | 218500 | 218000 | 914 |
| 406 | 20250207 | 121100 | 37054380500 | 218000 | 216500 | 218500 | 216500 | 5909 |
| 407 | 20250207 | 121000 | 35768581500 | 216500 | 217000 | 217000 | 216500 | 50 |
| 408 | 20250207 | 120900 | 35757750000 | 216500 | 216500 | 217000 | 216500 | 183 |
| 409 | 20250207 | 120800 | 35718120500 | 216500 | 216500 | 217000 | 216000 | 1015 |
| 410 | 20250207 | 120700 | 35498371000 | 216500 | 216000 | 216500 | 216000 | 77 |
| 411 | 20250207 | 120600 | 35481722000 | 216500 | 216000 | 216500 | 216000 | 104 |
| 412 | 20250207 | 120500 | 35459253000 | 216000 | 216000 | 216500 | 216000 | 56 |
| 413 | 20250207 | 120400 | 35447138000 | 216000 | 216000 | 216500 | 216000 | 295 |
| 414 | 20250207 | 120300 | 35383399500 | 216000 | 216000 | 216500 | 215500 | 1043 |
| 415 | 20250207 | 120200 | 35158110500 | 215500 | 215500 | 216000 | 215500 | 89 |
| 416 | 20250207 | 120100 | 35138914500 | 215500 | 215000 | 216000 | 214500 | 2121 |
| 417 | 20250207 | 120000 | 34682172500 | 215000 | 215000 | 215000 | 214500 | 225 |
| 418 | 20250207 | 115900 | 34633884500 | 214500 | 214500 | 215000 | 214500 | 157 |
| 419 | 20250207 | 115800 | 34600196000 | 214500 | 214500 | 215000 | 214500 | 439 |
| 420 | 20250207 | 115700 | 34506015000 | 214500 | 215000 | 215000 | 214500 | 523 |
| 421 | 20250207 | 115600 | 34393818500 | 214500 | 214500 | 215000 | 214500 | 986 |
| 422 | 20250207 | 115500 | 34182296000 | 214500 | 214500 | 215000 | 214500 | 1775 |
| 423 | 20250207 | 115400 | 33801552500 | 214500 | 214500 | 215000 | 214500 | 347 |
| 424 | 20250207 | 115300 | 33727085500 | 214500 | 215000 | 215500 | 214500 | 1181 |
| 425 | 20250207 | 115200 | 33473439500 | 215000 | 215000 | 215500 | 215000 | 959 |
| 426 | 20250207 | 115100 | 33267243500 | 215500 | 215000 | 215500 | 215000 | 191 |
| 427 | 20250207 | 115000 | 33226167500 | 215000 | 215000 | 215500 | 215000 | 434 |
| 428 | 20250207 | 114900 | 33132823500 | 215000 | 215000 | 215500 | 215000 | 306 |
| 429 | 20250207 | 114800 | 33067002000 | 215000 | 215000 | 215500 | 215000 | 298 |
| 430 | 20250207 | 114700 | 33002893000 | 215000 | 215500 | 215500 | 215000 | 460 |
| 431 | 20250207 | 114600 | 32903950500 | 215000 | 215500 | 215500 | 215000 | 1369 |
| 432 | 20250207 | 114500 | 32609520500 | 215000 | 215500 | 215500 | 215000 | 214 |
| 433 | 20250207 | 114400 | 32563436500 | 215000 | 215000 | 215500 | 215000 | 653 |
| 434 | 20250207 | 114300 | 32423024500 | 215000 | 215500 | 215500 | 215000 | 141 |
| 435 | 20250207 | 114200 | 32392690000 | 215500 | 215500 | 215500 | 215000 | 329 |
| 436 | 20250207 | 114100 | 32321914000 | 215500 | 215500 | 215500 | 215000 | 551 |
| 437 | 20250207 | 114000 | 32203235000 | 216000 | 215500 | 216000 | 215500 | 224 |
| 438 | 20250207 | 113900 | 32154941500 | 215500 | 215500 | 216000 | 215500 | 164 |
| 439 | 20250207 | 113800 | 32119578500 | 215500 | 215500 | 216000 | 215500 | 735 |
| 440 | 20250207 | 113700 | 31961170500 | 215500 | 216000 | 216000 | 215500 | 203 |
| 441 | 20250207 | 113600 | 31917408500 | 215500 | 215500 | 216000 | 215500 | 229 |
| 442 | 20250207 | 113500 | 31868054000 | 215500 | 215500 | 216000 | 215500 | 322 |
| 443 | 20250207 | 113400 | 31798644000 | 216000 | 216000 | 216000 | 215500 | 411 |
| 444 | 20250207 | 113300 | 31710061500 | 216000 | 215500 | 216000 | 215500 | 313 |
| 445 | 20250207 | 113200 | 31642568000 | 215500 | 215500 | 216000 | 215500 | 92 |
| 446 | 20250207 | 113100 | 31622723500 | 215500 | 215500 | 216000 | 215000 | 1626 |
| 447 | 20250207 | 113000 | 31272349500 | 215000 | 215500 | 215500 | 215000 | 251 |
| 448 | 20250207 | 112900 | 31218359500 | 215000 | 215500 | 215500 | 215000 | 234 |
| 449 | 20250207 | 112800 | 31168010000 | 215500 | 215000 | 215500 | 215000 | 379 |
| 450 | 20250207 | 112700 | 31086483000 | 215500 | 215000 | 215500 | 215000 | 1529 |
| 451 | 20250207 | 112600 | 30757710500 | 215000 | 215000 | 215500 | 215000 | 303 |
| 452 | 20250207 | 112500 | 30692530500 | 215000 | 215500 | 215500 | 215000 | 576 |
| 453 | 20250207 | 112400 | 30568672000 | 215000 | 215500 | 215500 | 215000 | 818 |
| 454 | 20250207 | 112300 | 30392737500 | 215500 | 215000 | 215500 | 215000 | 284 |
| 455 | 20250207 | 112200 | 30331643000 | 215000 | 215000 | 215500 | 215000 | 1523 |
| 456 | 20250207 | 112100 | 30004147000 | 215500 | 215500 | 216000 | 215000 | 3025 |
| 457 | 20250207 | 112000 | 29352570500 | 216000 | 215500 | 216000 | 215500 | 1377 |
| 458 | 20250207 | 111900 | 29055814500 | 215500 | 215500 | 216000 | 215500 | 752 |
| 459 | 20250207 | 111800 | 28893740500 | 215500 | 215500 | 216000 | 215500 | 397 |
| 460 | 20250207 | 111700 | 28808138000 | 216000 | 216500 | 216500 | 215500 | 4085 |
| 461 | 20250207 | 111600 | 27926080500 | 216500 | 216000 | 216500 | 216000 | 1033 |
| 462 | 20250207 | 111500 | 27702934000 | 216000 | 216500 | 216500 | 216000 | 664 |
| 463 | 20250207 | 111400 | 27559449000 | 216500 | 216000 | 216500 | 216000 | 1657 |
| 464 | 20250207 | 111300 | 27201498000 | 216500 | 216000 | 216500 | 216000 | 573 |
| 465 | 20250207 | 111200 | 27077521500 | 216000 | 216000 | 216500 | 216000 | 634 |
| 466 | 20250207 | 111100 | 26940339000 | 216000 | 216500 | 217000 | 216000 | 1813 |
| 467 | 20250207 | 111000 | 26547852500 | 216500 | 217000 | 217000 | 216500 | 123 |
| 468 | 20250207 | 110900 | 26521210000 | 216500 | 217000 | 217000 | 216500 | 257 |
| 469 | 20250207 | 110800 | 26465555000 | 216500 | 217000 | 217000 | 216500 | 595 |
| 470 | 20250207 | 110700 | 26336682000 | 217000 | 216500 | 217000 | 216500 | 616 |
| 471 | 20250207 | 110600 | 26203223000 | 216500 | 216500 | 217000 | 216500 | 105 |
| 472 | 20250207 | 110500 | 26180478500 | 217000 | 217500 | 217500 | 216500 | 434 |
| 473 | 20250207 | 110400 | 26086305000 | 217500 | 217000 | 217500 | 217000 | 226 |
| 474 | 20250207 | 110300 | 26037237000 | 217000 | 217000 | 217500 | 217000 | 460 |
| 475 | 20250207 | 110200 | 25937361500 | 217500 | 217000 | 217500 | 217000 | 171 |
| 476 | 20250207 | 110100 | 25900204000 | 217000 | 217000 | 217500 | 217000 | 325 |
| 477 | 20250207 | 110000 | 25829638500 | 217000 | 217500 | 217500 | 217000 | 108 |
| 478 | 20250207 | 105900 | 25806156000 | 217500 | 217500 | 217500 | 217000 | 207 |
| 479 | 20250207 | 105800 | 25761175000 | 217500 | 217000 | 217500 | 217000 | 253 |
| 480 | 20250207 | 105700 | 25706221000 | 217000 | 217000 | 217500 | 217000 | 174 |
| 481 | 20250207 | 105600 | 25668449500 | 217000 | 217500 | 217500 | 217000 | 265 |
| 482 | 20250207 | 105500 | 25610874000 | 217500 | 217500 | 217500 | 217000 | 125 |
| 483 | 20250207 | 105400 | 25583699000 | 217000 | 217000 | 217500 | 217000 | 306 |
| 484 | 20250207 | 105300 | 25517182500 | 217000 | 217000 | 217500 | 217000 | 465 |
| 485 | 20250207 | 105200 | 25416150500 | 217500 | 217500 | 217500 | 217000 | 98 |
| 486 | 20250207 | 105100 | 25394867500 | 217000 | 217500 | 217500 | 217000 | 652 |
| 487 | 20250207 | 105000 | 25253149500 | 217000 | 217500 | 217500 | 217000 | 116 |
| 488 | 20250207 | 104900 | 25227967500 | 217500 | 217000 | 217500 | 217000 | 161 |
| 489 | 20250207 | 104800 | 25192971000 | 217000 | 217000 | 217500 | 217000 | 104 |
| 490 | 20250207 | 104700 | 25170400500 | 217000 | 217000 | 217500 | 217000 | 113 |
| 491 | 20250207 | 104600 | 25145874000 | 217000 | 217000 | 217500 | 217000 | 61 |
| 492 | 20250207 | 104500 | 25132634000 | 217000 | 217500 | 217500 | 217000 | 68 |
| 493 | 20250207 | 104400 | 25117875000 | 217000 | 217500 | 217500 | 217000 | 231 |
| 494 | 20250207 | 104300 | 25067725500 | 217500 | 217500 | 217500 | 217000 | 1272 |
| 495 | 20250207 | 104200 | 24791168500 | 218000 | 218000 | 218000 | 217500 | 119 |
| 496 | 20250207 | 104100 | 24765259500 | 217500 | 217500 | 218000 | 217500 | 179 |
| 497 | 20250207 | 104000 | 24726319500 | 217500 | 217500 | 218000 | 217000 | 1606 |
| 498 | 20250207 | 103900 | 24377018500 | 217000 | 217500 | 217500 | 217000 | 105 |
| 499 | 20250207 | 103800 | 24354223500 | 217500 | 217000 | 217500 | 217000 | 23 |
| 500 | 20250207 | 103700 | 24349229000 | 217000 | 217500 | 217500 | 217000 | 74 |
| 501 | 20250207 | 103600 | 24333162500 | 217000 | 217500 | 217500 | 217000 | 222 |
| 502 | 20250207 | 103500 | 24284967000 | 217000 | 217500 | 217500 | 217000 | 626 |
| 503 | 20250207 | 103400 | 24149113500 | 217000 | 217000 | 217500 | 217000 | 224 |
| 504 | 20250207 | 103300 | 24100502500 | 217500 | 217500 | 217500 | 217000 | 54 |
| 505 | 20250207 | 103200 | 24088778500 | 217500 | 217000 | 217500 | 217000 | 147 |
| 506 | 20250207 | 103100 | 24056841000 | 217000 | 217000 | 217500 | 216500 | 263 |
| 507 | 20250207 | 103000 | 23999773500 | 217000 | 216500 | 217500 | 216500 | 1456 |
| 508 | 20250207 | 102900 | 23683863500 | 217000 | 216500 | 217000 | 216500 | 82 |
| 509 | 20250207 | 102800 | 23666104500 | 216500 | 216500 | 217000 | 216500 | 84 |
| 510 | 20250207 | 102700 | 23647915000 | 216500 | 216500 | 216500 | 216500 | 157 |
| 511 | 20250207 | 102600 | 23613924500 | 216500 | 216500 | 217000 | 216500 | 663 |
| 512 | 20250207 | 102500 | 23470381000 | 216500 | 216500 | 217000 | 216500 | 250 |
| 513 | 20250207 | 102400 | 23416250000 | 216500 | 216500 | 217000 | 216500 | 158 |
| 514 | 20250207 | 102300 | 23382026500 | 216500 | 216500 | 217000 | 216500 | 163 |
| 515 | 20250207 | 102200 | 23346734000 | 216500 | 216500 | 217000 | 216500 | 65 |
| 516 | 20250207 | 102100 | 23332645000 | 216500 | 216500 | 217000 | 216500 | 954 |
| 517 | 20250207 | 102000 | 23126103000 | 217000 | 217000 | 217000 | 216500 | 76 |
| 518 | 20250207 | 101900 | 23109631000 | 217000 | 217000 | 217000 | 216500 | 161 |
| 519 | 20250207 | 101800 | 23074726500 | 217000 | 217000 | 217500 | 216500 | 656 |
| 520 | 20250207 | 101700 | 22932382500 | 217000 | 216500 | 217000 | 216500 | 323 |
| 521 | 20250207 | 101600 | 22862297000 | 217000 | 217000 | 217000 | 216500 | 153 |
| 522 | 20250207 | 101500 | 22829133500 | 216500 | 217500 | 217500 | 216500 | 536 |
| 523 | 20250207 | 101400 | 22712929000 | 217000 | 217500 | 217500 | 216500 | 59 |
| 524 | 20250207 | 101300 | 22700137500 | 216500 | 216500 | 217000 | 216500 | 1347 |
| 525 | 20250207 | 101200 | 22407863000 | 217000 | 216500 | 217000 | 216500 | 845 |
| 526 | 20250207 | 101100 | 22224918000 | 216500 | 216500 | 217000 | 216500 | 133 |
| 527 | 20250207 | 101000 | 22196119500 | 216500 | 217000 | 217000 | 216500 | 222 |
| 528 | 20250207 | 100900 | 22148046500 | 217000 | 217000 | 217000 | 216000 | 1158 |
| 529 | 20250207 | 100800 | 21897334000 | 216500 | 216500 | 217000 | 216500 | 213 |
| 530 | 20250207 | 100700 | 21851205500 | 216500 | 216500 | 216500 | 216000 | 523 |
| 531 | 20250207 | 100600 | 21737986000 | 216000 | 216500 | 216500 | 216000 | 176 |
| 532 | 20250207 | 100500 | 21699890000 | 216000 | 216000 | 216500 | 216000 | 402 |
| 533 | 20250207 | 100400 | 21612900500 | 216500 | 216500 | 216500 | 216000 | 651 |
| 534 | 20250207 | 100300 | 21472034500 | 216500 | 216500 | 216500 | 216000 | 194 |
| 535 | 20250207 | 100200 | 21430097000 | 216500 | 216500 | 216500 | 216000 | 439 |
| 536 | 20250207 | 100100 | 21335150500 | 216500 | 216000 | 216500 | 216000 | 260 |
| 537 | 20250207 | 100000 | 21278924000 | 216500 | 216000 | 216500 | 216000 | 463 |
| 538 | 20250207 | 095900 | 21178744500 | 216000 | 216500 | 217000 | 216000 | 200 |
| 539 | 20250207 | 095800 | 21135525500 | 216500 | 216500 | 217000 | 216000 | 617 |
| 540 | 20250207 | 095700 | 21002023000 | 216500 | 217000 | 217000 | 216500 | 849 |
| 541 | 20250207 | 095600 | 20818199000 | 217500 | 217000 | 217500 | 217000 | 368 |
| 542 | 20250207 | 095500 | 20738284000 | 217000 | 217500 | 217500 | 217000 | 1366 |
| 543 | 20250207 | 095400 | 20441487000 | 217500 | 218000 | 218000 | 217500 | 130 |
| 544 | 20250207 | 095300 | 20413196000 | 217500 | 217500 | 218000 | 217500 | 440 |
| 545 | 20250207 | 095200 | 20317495500 | 217500 | 217000 | 218000 | 217000 | 1711 |
| 546 | 20250207 | 095100 | 19945393500 | 217000 | 216500 | 217000 | 216500 | 278 |
| 547 | 20250207 | 095000 | 19885111000 | 216500 | 217000 | 217500 | 216000 | 6685 |
| 548 | 20250207 | 094900 | 18438374500 | 217000 | 217500 | 217500 | 217000 | 1168 |
| 549 | 20250207 | 094800 | 18184795000 | 217500 | 217500 | 217500 | 217000 | 192 |
| 550 | 20250207 | 094700 | 18143107500 | 217500 | 217500 | 217500 | 217000 | 405 |
| 551 | 20250207 | 094600 | 18055047000 | 217000 | 217000 | 217500 | 217000 | 298 |
| 552 | 20250207 | 094500 | 17990280500 | 217500 | 217500 | 217500 | 217000 | 492 |
| 553 | 20250207 | 094400 | 17883509000 | 217500 | 217000 | 217500 | 217000 | 80 |
| 554 | 20250207 | 094300 | 17866139000 | 217000 | 217000 | 217500 | 217000 | 386 |
| 555 | 20250207 | 094200 | 17782372500 | 217500 | 217000 | 217500 | 217000 | 524 |
| 556 | 20250207 | 094100 | 17668662000 | 217000 | 217000 | 217500 | 217000 | 636 |
| 557 | 20250207 | 094000 | 17530408500 | 217000 | 217500 | 217500 | 217000 | 779 |
| 558 | 20250207 | 093900 | 17361359000 | 217500 | 217500 | 217500 | 217000 | 684 |
| 559 | 20250207 | 093800 | 17212593500 | 217500 | 218000 | 218000 | 217500 | 863 |
| 560 | 20250207 | 093700 | 17024848000 | 218000 | 218000 | 218000 | 217500 | 390 |
| 561 | 20250207 | 093600 | 16939891500 | 218000 | 218500 | 218500 | 218000 | 307 |
| 562 | 20250207 | 093500 | 16872892000 | 219000 | 218500 | 219000 | 218000 | 715 |
| 563 | 20250207 | 093400 | 16716787000 | 218000 | 218000 | 218000 | 217500 | 550 |
| 564 | 20250207 | 093300 | 16596892000 | 218000 | 218500 | 218500 | 217500 | 1593 |
| 565 | 20250207 | 093200 | 16249300500 | 219000 | 218500 | 219000 | 218500 | 275 |
| 566 | 20250207 | 093100 | 16189172000 | 218500 | 218000 | 219000 | 218000 | 1869 |
| 567 | 20250207 | 093000 | 15780794000 | 218000 | 217500 | 218000 | 217500 | 581 |
| 568 | 20250207 | 092900 | 15654164500 | 218000 | 217500 | 218000 | 217500 | 879 |
| 569 | 20250207 | 092800 | 15462697000 | 217500 | 218000 | 218000 | 217500 | 157 |
| 570 | 20250207 | 092700 | 15428504500 | 218000 | 218500 | 218500 | 218000 | 1286 |
| 571 | 20250207 | 092600 | 15148155500 | 218000 | 218000 | 218500 | 217500 | 711 |
| 572 | 20250207 | 092500 | 14993186500 | 217500 | 217500 | 218000 | 217500 | 385 |
| 573 | 20250207 | 092400 | 14909342000 | 217500 | 216500 | 217500 | 216000 | 1888 |
| 574 | 20250207 | 092300 | 14500107000 | 216500 | 217000 | 217000 | 216500 | 2324 |
| 575 | 20250207 | 092200 | 13996619000 | 217000 | 218500 | 218500 | 217000 | 1133 |
| 576 | 20250207 | 092100 | 13749995000 | 218500 | 218000 | 219000 | 218000 | 662 |
| 577 | 20250207 | 092000 | 13605399500 | 218000 | 217500 | 218500 | 217000 | 1307 |
| 578 | 20250207 | 091900 | 13320914500 | 217500 | 216000 | 218000 | 216000 | 3908 |
| 579 | 20250207 | 091800 | 12473167500 | 216000 | 216000 | 216500 | 216000 | 2222 |
| 580 | 20250207 | 091700 | 11993211000 | 216000 | 216000 | 216500 | 216000 | 1320 |
| 581 | 20250207 | 091600 | 11707913000 | 216000 | 216000 | 216500 | 216000 | 2155 |
| 582 | 20250207 | 091500 | 11242415500 | 216000 | 216500 | 216500 | 215500 | 5002 |
| 583 | 20250207 | 091400 | 10161994500 | 216500 | 217000 | 217500 | 216500 | 2867 |
| 584 | 20250207 | 091300 | 9540614500 | 217000 | 217000 | 217500 | 216500 | 1423 |
| 585 | 20250207 | 091200 | 9231817000 | 217000 | 217000 | 217500 | 216000 | 4373 |
| 586 | 20250207 | 091100 | 8284036500 | 217500 | 217000 | 217500 | 217000 | 1371 |
| 587 | 20250207 | 091000 | 7986448000 | 217000 | 217500 | 218000 | 217000 | 2208 |
| 588 | 20250207 | 090900 | 7506933500 | 217500 | 218500 | 218500 | 217000 | 4644 |
| 589 | 20250207 | 090800 | 6496035500 | 218500 | 219000 | 219500 | 218500 | 2780 |
| 590 | 20250207 | 090700 | 5887882000 | 219000 | 219500 | 220000 | 219000 | 1754 |
| 591 | 20250207 | 090600 | 5502975500 | 220000 | 220500 | 220500 | 219500 | 1274 |
| 592 | 20250207 | 090500 | 5222611500 | 220500 | 222000 | 222000 | 220000 | 3515 |
| 593 | 20250207 | 090400 | 4445637000 | 221500 | 221500 | 222500 | 221000 | 3523 |
| 594 | 20250207 | 090300 | 3664575000 | 221500 | 221000 | 221500 | 221000 | 711 |
| 595 | 20250207 | 090200 | 3507212500 | 221500 | 221000 | 222500 | 221000 | 3374 |
| 596 | 20250207 | 090100 | 2759756500 | 221500 | 219500 | 221500 | 219500 | 5448 |
| 597 | 20250207 | 090000 | 1558756500 | 219500 | 219500 | 221000 | 219500 | 7077 |