35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 185500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 6552 |
| 3 | 20250211 | 185400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 4 | 20250211 | 185300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 5 | 20250211 | 185200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 6 | 20250211 | 185100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 7 | 20250211 | 185000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 8 | 20250211 | 184900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 9 | 20250211 | 184800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 10 | 20250211 | 184700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 11 | 20250211 | 184600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 12 | 20250211 | 184500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 13 | 20250211 | 184400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 14 | 20250211 | 184300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 15 | 20250211 | 184200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 16 | 20250211 | 184100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 17 | 20250211 | 184000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 18 | 20250211 | 183900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 19 | 20250211 | 183800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 20 | 20250211 | 183700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 21 | 20250211 | 183600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 22 | 20250211 | 183500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 23 | 20250211 | 183400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 24 | 20250211 | 183300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 25 | 20250211 | 183200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 26 | 20250211 | 183100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 27 | 20250211 | 183000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 28 | 20250211 | 182900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 29 | 20250211 | 182800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 30 | 20250211 | 182700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 31 | 20250211 | 182600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 32 | 20250211 | 182500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 6552 |
| 33 | 20250211 | 182400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 34 | 20250211 | 182300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 35 | 20250211 | 182200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 36 | 20250211 | 182100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 37 | 20250211 | 182000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 38 | 20250211 | 181900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 39 | 20250211 | 181800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 40 | 20250211 | 181700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 41 | 20250211 | 181600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 42 | 20250211 | 181500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 43 | 20250211 | 181400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 44 | 20250211 | 181300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 45 | 20250211 | 181200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 46 | 20250211 | 181100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 47 | 20250211 | 181000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 48 | 20250211 | 180900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 49 | 20250211 | 180800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 50 | 20250211 | 180700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 51 | 20250211 | 180600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 52 | 20250211 | 180500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 53 | 20250211 | 180400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 54 | 20250211 | 180300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 55 | 20250211 | 180200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 56 | 20250211 | 180100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 57 | 20250211 | 180000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 58 | 20250211 | 175900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 59 | 20250211 | 175800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 60 | 20250211 | 175700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 61 | 20250211 | 175600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 62 | 20250211 | 175500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 6552 |
| 63 | 20250211 | 175400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 64 | 20250211 | 175300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 65 | 20250211 | 175200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 66 | 20250211 | 175100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 67 | 20250211 | 175000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 68 | 20250211 | 174900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 69 | 20250211 | 174800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 70 | 20250211 | 174700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 71 | 20250211 | 174600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 72 | 20250211 | 174500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 73 | 20250211 | 174400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 74 | 20250211 | 174300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 75 | 20250211 | 174200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 76 | 20250211 | 174100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 77 | 20250211 | 174000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 78 | 20250211 | 173900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 79 | 20250211 | 173800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 80 | 20250211 | 173700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 81 | 20250211 | 173600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 82 | 20250211 | 173500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 83 | 20250211 | 173400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 84 | 20250211 | 173300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 85 | 20250211 | 173200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 86 | 20250211 | 173100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 87 | 20250211 | 173000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 88 | 20250211 | 172900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 89 | 20250211 | 172800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 90 | 20250211 | 172700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 91 | 20250211 | 172600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 92 | 20250211 | 172500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 6552 |
| 93 | 20250211 | 172400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 94 | 20250211 | 172300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 95 | 20250211 | 172200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 96 | 20250211 | 172100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 97 | 20250211 | 172000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 98 | 20250211 | 171900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 99 | 20250211 | 171800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 100 | 20250211 | 171700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 101 | 20250211 | 171600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 102 | 20250211 | 171500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 103 | 20250211 | 171400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 104 | 20250211 | 171300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 105 | 20250211 | 171200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 106 | 20250211 | 171100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 107 | 20250211 | 171000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 108 | 20250211 | 170900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 109 | 20250211 | 170800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 110 | 20250211 | 170700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 111 | 20250211 | 170600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 112 | 20250211 | 170500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 113 | 20250211 | 170400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 114 | 20250211 | 170300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 115 | 20250211 | 170200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 116 | 20250211 | 170100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 117 | 20250211 | 170000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 118 | 20250211 | 165900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 119 | 20250211 | 165800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 120 | 20250211 | 165700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 121 | 20250211 | 165600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 122 | 20250211 | 165500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 6552 |
| 123 | 20250211 | 165400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 124 | 20250211 | 165300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 125 | 20250211 | 165200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 126 | 20250211 | 165100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 127 | 20250211 | 165000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 128 | 20250211 | 164900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 129 | 20250211 | 164800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 130 | 20250211 | 164700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 131 | 20250211 | 164600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 132 | 20250211 | 164500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 133 | 20250211 | 164400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 134 | 20250211 | 164300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 135 | 20250211 | 164200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 136 | 20250211 | 164100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 137 | 20250211 | 164000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 138 | 20250211 | 163900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 139 | 20250211 | 163800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 140 | 20250211 | 163700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 141 | 20250211 | 163600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 142 | 20250211 | 163500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 143 | 20250211 | 163400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 144 | 20250211 | 163300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 145 | 20250211 | 163200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 146 | 20250211 | 163100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 147 | 20250211 | 163000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 148 | 20250211 | 162900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 149 | 20250211 | 162800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 150 | 20250211 | 162700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 151 | 20250211 | 162600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 152 | 20250211 | 162500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 6552 |
| 153 | 20250211 | 162400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 154 | 20250211 | 162300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 155 | 20250211 | 162200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 156 | 20250211 | 162100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 157 | 20250211 | 162000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 158 | 20250211 | 161900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 159 | 20250211 | 161800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 160 | 20250211 | 161700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 161 | 20250211 | 161600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 162 | 20250211 | 161500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 163 | 20250211 | 161400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 164 | 20250211 | 161300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 165 | 20250211 | 161200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 166 | 20250211 | 161100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 167 | 20250211 | 161000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 168 | 20250211 | 160900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 169 | 20250211 | 160800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 170 | 20250211 | 160700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 171 | 20250211 | 160600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 172 | 20250211 | 160500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 173 | 20250211 | 160400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 174 | 20250211 | 160300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 175 | 20250211 | 160200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 176 | 20250211 | 160100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 177 | 20250211 | 160000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 178 | 20250211 | 155900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 179 | 20250211 | 155800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 180 | 20250211 | 155700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 181 | 20250211 | 155600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 182 | 20250211 | 155500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 6552 |
| 183 | 20250211 | 155400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 184 | 20250211 | 155300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 185 | 20250211 | 155200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 186 | 20250211 | 155100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 187 | 20250211 | 155000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 188 | 20250211 | 154900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 189 | 20250211 | 154800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 190 | 20250211 | 154700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 191 | 20250211 | 154600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 192 | 20250211 | 154500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 193 | 20250211 | 154400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 194 | 20250211 | 154300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 195 | 20250211 | 154200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 196 | 20250211 | 154100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 197 | 20250211 | 154000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 198 | 20250211 | 153900 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 199 | 20250211 | 153800 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 200 | 20250211 | 153700 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 201 | 20250211 | 153600 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 202 | 20250211 | 153500 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 203 | 20250211 | 153400 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 204 | 20250211 | 153300 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 205 | 20250211 | 153200 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 206 | 20250211 | 153100 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 207 | 20250211 | 153000 | 57497296000 | 213000 | 213000 | 213000 | 213000 | 6552 |
| 208 | 20250211 | 152900 | 56101720000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 209 | 20250211 | 152800 | 56101720000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 210 | 20250211 | 152700 | 56101720000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 211 | 20250211 | 152600 | 56101720000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 212 | 20250211 | 152500 | 56101720000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 213 | 20250211 | 152400 | 56101720000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 214 | 20250211 | 152300 | 56101720000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 215 | 20250211 | 152200 | 56101720000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 216 | 20250211 | 152100 | 56101720000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 217 | 20250211 | 152000 | 56101720000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 218 | 20250211 | 151900 | 56101720000 | 213000 | 213500 | 213500 | 212500 | 961 |
| 219 | 20250211 | 151800 | 55897107000 | 213000 | 213500 | 213500 | 212500 | 992 |
| 220 | 20250211 | 151700 | 55685696500 | 213500 | 213000 | 213500 | 212500 | 733 |
| 221 | 20250211 | 151600 | 55529575000 | 213000 | 213000 | 213500 | 212500 | 656 |
| 222 | 20250211 | 151500 | 55389869000 | 213000 | 213000 | 213500 | 212500 | 1589 |
| 223 | 20250211 | 151400 | 55051386500 | 213000 | 213000 | 213000 | 212500 | 465 |
| 224 | 20250211 | 151300 | 54952357000 | 213000 | 213000 | 213000 | 212500 | 495 |
| 225 | 20250211 | 151200 | 54846987000 | 213000 | 212500 | 213000 | 212500 | 339 |
| 226 | 20250211 | 151100 | 54774789500 | 212500 | 213000 | 213000 | 212500 | 315 |
| 227 | 20250211 | 151000 | 54707699500 | 213000 | 213000 | 213500 | 212500 | 533 |
| 228 | 20250211 | 150900 | 54594215000 | 213000 | 213000 | 213500 | 212500 | 610 |
| 229 | 20250211 | 150800 | 54464243500 | 213000 | 212500 | 213000 | 212500 | 1114 |
| 230 | 20250211 | 150700 | 54227089500 | 212500 | 213000 | 213500 | 212500 | 623 |
| 231 | 20250211 | 150600 | 54094371500 | 212500 | 213000 | 213500 | 212500 | 1534 |
| 232 | 20250211 | 150500 | 53767629000 | 213000 | 213000 | 213000 | 212500 | 514 |
| 233 | 20250211 | 150400 | 53658169500 | 212500 | 213000 | 213000 | 212500 | 579 |
| 234 | 20250211 | 150300 | 53534870500 | 212500 | 213000 | 213500 | 212500 | 2543 |
| 235 | 20250211 | 150200 | 52993115500 | 213000 | 212500 | 213000 | 212500 | 905 |
| 236 | 20250211 | 150100 | 52800365000 | 213000 | 213000 | 213000 | 212500 | 683 |
| 237 | 20250211 | 150000 | 52654901000 | 213000 | 213000 | 213500 | 212500 | 740 |
| 238 | 20250211 | 145900 | 52497305500 | 213500 | 212500 | 213500 | 212500 | 644 |
| 239 | 20250211 | 145800 | 52360139500 | 213000 | 212500 | 213000 | 212500 | 627 |
| 240 | 20250211 | 145700 | 52226624500 | 213000 | 213000 | 213000 | 212500 | 608 |
| 241 | 20250211 | 145600 | 52097135000 | 213000 | 212500 | 213000 | 212500 | 584 |
| 242 | 20250211 | 145500 | 51972784500 | 212500 | 212500 | 213000 | 212500 | 374 |
| 243 | 20250211 | 145400 | 51893142000 | 213000 | 213000 | 213000 | 212500 | 336 |
| 244 | 20250211 | 145300 | 51821611000 | 213000 | 213000 | 213000 | 212500 | 346 |
| 245 | 20250211 | 145200 | 51747927500 | 213000 | 213000 | 213000 | 212500 | 330 |
| 246 | 20250211 | 145100 | 51677667000 | 213000 | 212500 | 213000 | 212500 | 371 |
| 247 | 20250211 | 145000 | 51598665500 | 212500 | 213000 | 213000 | 212500 | 332 |
| 248 | 20250211 | 144900 | 51527968500 | 213500 | 213000 | 213500 | 212000 | 772 |
| 249 | 20250211 | 144800 | 51363752500 | 213000 | 213000 | 213500 | 212500 | 606 |
| 250 | 20250211 | 144700 | 51234758000 | 212500 | 213000 | 213500 | 212500 | 333 |
| 251 | 20250211 | 144600 | 51163799000 | 213000 | 213000 | 213500 | 212500 | 379 |
| 252 | 20250211 | 144500 | 51083073500 | 213000 | 213000 | 213000 | 212500 | 284 |
| 253 | 20250211 | 144400 | 51022589500 | 213000 | 212500 | 213000 | 212500 | 547 |
| 254 | 20250211 | 144300 | 50906109500 | 213000 | 213000 | 213000 | 212000 | 468 |
| 255 | 20250211 | 144200 | 50806597500 | 213000 | 213000 | 213000 | 212500 | 337 |
| 256 | 20250211 | 144100 | 50734852000 | 213000 | 213000 | 213000 | 212500 | 684 |
| 257 | 20250211 | 144000 | 50589248500 | 213000 | 213000 | 213000 | 212500 | 409 |
| 258 | 20250211 | 143900 | 50502190500 | 213000 | 213500 | 213500 | 212500 | 632 |
| 259 | 20250211 | 143800 | 50367722000 | 213500 | 213500 | 213500 | 213000 | 420 |
| 260 | 20250211 | 143700 | 50278104000 | 213500 | 213500 | 213500 | 213000 | 615 |
| 261 | 20250211 | 143600 | 50146934500 | 213500 | 213500 | 213500 | 212500 | 1558 |
| 262 | 20250211 | 143500 | 49814981000 | 213500 | 213000 | 213500 | 212500 | 600 |
| 263 | 20250211 | 143400 | 49687065000 | 213000 | 213500 | 213500 | 213000 | 2209 |
| 264 | 20250211 | 143300 | 49216333500 | 213500 | 213500 | 213500 | 213000 | 569 |
| 265 | 20250211 | 143200 | 49095002500 | 213500 | 213000 | 213500 | 213000 | 360 |
| 266 | 20250211 | 143100 | 49018184500 | 213500 | 213500 | 213500 | 213000 | 820 |
| 267 | 20250211 | 143000 | 48843139000 | 213000 | 212500 | 213500 | 212500 | 2516 |
| 268 | 20250211 | 142900 | 48307632000 | 212500 | 212500 | 212500 | 212000 | 351 |
| 269 | 20250211 | 142800 | 48233103000 | 212500 | 212500 | 212500 | 212000 | 180 |
| 270 | 20250211 | 142700 | 48194907000 | 212000 | 212500 | 212500 | 212000 | 107 |
| 271 | 20250211 | 142600 | 48172180000 | 212500 | 212500 | 212500 | 212000 | 1067 |
| 272 | 20250211 | 142500 | 47945501000 | 212500 | 212500 | 212500 | 212000 | 181 |
| 273 | 20250211 | 142400 | 47907068000 | 212000 | 212000 | 212500 | 212000 | 268 |
| 274 | 20250211 | 142300 | 47850200500 | 212000 | 212500 | 212500 | 212000 | 138 |
| 275 | 20250211 | 142200 | 47820892500 | 212500 | 212500 | 212500 | 212000 | 164 |
| 276 | 20250211 | 142100 | 47786048500 | 212500 | 212500 | 212500 | 212000 | 483 |
| 277 | 20250211 | 142000 | 47683421000 | 212000 | 212500 | 212500 | 212000 | 153 |
| 278 | 20250211 | 141900 | 47650938000 | 212500 | 212500 | 213000 | 212000 | 310 |
| 279 | 20250211 | 141800 | 47585043500 | 212500 | 212500 | 212500 | 212000 | 1489 |
| 280 | 20250211 | 141700 | 47268739000 | 212500 | 212000 | 212500 | 212000 | 251 |
| 281 | 20250211 | 141600 | 47215504500 | 212000 | 212000 | 212500 | 211500 | 2336 |
| 282 | 20250211 | 141500 | 46720245500 | 212500 | 212500 | 213000 | 212000 | 597 |
| 283 | 20250211 | 141400 | 46593377000 | 213000 | 212500 | 213000 | 212000 | 178 |
| 284 | 20250211 | 141300 | 46555555500 | 212000 | 212000 | 212500 | 212000 | 487 |
| 285 | 20250211 | 141200 | 46452107000 | 212500 | 212500 | 213000 | 212000 | 1753 |
| 286 | 20250211 | 141100 | 46079565000 | 212500 | 213000 | 213000 | 212500 | 119 |
| 287 | 20250211 | 141000 | 46054254500 | 213000 | 213000 | 213000 | 212500 | 105 |
| 288 | 20250211 | 140900 | 46031902000 | 213000 | 213000 | 213000 | 212500 | 341 |
| 289 | 20250211 | 140800 | 45959297500 | 213000 | 212500 | 213000 | 212500 | 88 |
| 290 | 20250211 | 140700 | 45940585000 | 212500 | 213000 | 213000 | 212500 | 345 |
| 291 | 20250211 | 140600 | 45867179500 | 212500 | 213000 | 213000 | 212500 | 299 |
| 292 | 20250211 | 140500 | 45803512000 | 212500 | 212500 | 213000 | 212500 | 77 |
| 293 | 20250211 | 140400 | 45787114000 | 213000 | 213000 | 213000 | 212500 | 292 |
| 294 | 20250211 | 140300 | 45724939500 | 213500 | 213500 | 213500 | 212500 | 171 |
| 295 | 20250211 | 140200 | 45688489500 | 213500 | 213000 | 213500 | 213000 | 454 |
| 296 | 20250211 | 140100 | 45591758500 | 213000 | 213000 | 213500 | 213000 | 228 |
| 297 | 20250211 | 140000 | 45543163000 | 213000 | 213500 | 213500 | 213000 | 196 |
| 298 | 20250211 | 135900 | 45501388000 | 213000 | 213500 | 213500 | 213000 | 207 |
| 299 | 20250211 | 135800 | 45457238500 | 213000 | 213000 | 213500 | 212500 | 848 |
| 300 | 20250211 | 135700 | 45276616500 | 212500 | 213000 | 213000 | 212500 | 161 |
| 301 | 20250211 | 135600 | 45242336000 | 212500 | 213000 | 213000 | 212500 | 186 |
| 302 | 20250211 | 135500 | 45202778000 | 212500 | 212500 | 213000 | 212500 | 119 |
| 303 | 20250211 | 135400 | 45177434500 | 213000 | 213000 | 213000 | 212500 | 133 |
| 304 | 20250211 | 135300 | 45149117000 | 213000 | 212500 | 213000 | 212500 | 668 |
| 305 | 20250211 | 135200 | 45006842000 | 212500 | 212500 | 213000 | 212500 | 447 |
| 306 | 20250211 | 135100 | 44911672500 | 212500 | 212500 | 213000 | 212500 | 55 |
| 307 | 20250211 | 135000 | 44899968500 | 212500 | 212500 | 213000 | 212500 | 162 |
| 308 | 20250211 | 134900 | 44865466500 | 213000 | 213000 | 213000 | 212500 | 241 |
| 309 | 20250211 | 134800 | 44814172000 | 213000 | 212500 | 213000 | 212500 | 170 |
| 310 | 20250211 | 134700 | 44778005000 | 213000 | 213000 | 213000 | 212500 | 283 |
| 311 | 20250211 | 134600 | 44717818500 | 213000 | 212500 | 213000 | 212500 | 175 |
| 312 | 20250211 | 134500 | 44680575500 | 213000 | 212500 | 213000 | 212500 | 284 |
| 313 | 20250211 | 134400 | 44620159500 | 213000 | 213000 | 213000 | 212500 | 239 |
| 314 | 20250211 | 134300 | 44569286000 | 212500 | 213000 | 213000 | 212500 | 182 |
| 315 | 20250211 | 134200 | 44530538500 | 213000 | 213000 | 213000 | 212500 | 398 |
| 316 | 20250211 | 134100 | 44445948000 | 213000 | 212500 | 213000 | 212500 | 96 |
| 317 | 20250211 | 134000 | 44425507000 | 212500 | 212500 | 213000 | 212500 | 160 |
| 318 | 20250211 | 133900 | 44391469000 | 213000 | 213000 | 213000 | 212500 | 196 |
| 319 | 20250211 | 133800 | 44349781500 | 213000 | 213000 | 213000 | 212500 | 201 |
| 320 | 20250211 | 133700 | 44307018000 | 212500 | 213000 | 213000 | 212500 | 660 |
| 321 | 20250211 | 133600 | 44166463500 | 213000 | 213000 | 213000 | 212500 | 401 |
| 322 | 20250211 | 133500 | 44081083000 | 213000 | 212500 | 213000 | 212500 | 161 |
| 323 | 20250211 | 133400 | 44046796500 | 213000 | 213000 | 213000 | 212500 | 151 |
| 324 | 20250211 | 133300 | 44014646500 | 213000 | 212500 | 213000 | 212500 | 258 |
| 325 | 20250211 | 133200 | 43959694500 | 213000 | 213000 | 213000 | 212500 | 186 |
| 326 | 20250211 | 133100 | 43920111000 | 212500 | 213000 | 213000 | 212500 | 53 |
| 327 | 20250211 | 133000 | 43908826000 | 212500 | 212500 | 213000 | 212500 | 98 |
| 328 | 20250211 | 132900 | 43887965500 | 212500 | 213500 | 213500 | 212500 | 195 |
| 329 | 20250211 | 132800 | 43846430500 | 213000 | 213000 | 213500 | 213000 | 148 |
| 330 | 20250211 | 132700 | 43814879500 | 213500 | 213000 | 213500 | 213000 | 246 |
| 331 | 20250211 | 132600 | 43762442500 | 213000 | 213500 | 213500 | 213000 | 213 |
| 332 | 20250211 | 132500 | 43717043500 | 213500 | 213500 | 213500 | 213000 | 696 |
| 333 | 20250211 | 132400 | 43568754000 | 213500 | 213500 | 213500 | 213000 | 513 |
| 334 | 20250211 | 132300 | 43459262000 | 213000 | 213000 | 213500 | 213000 | 148 |
| 335 | 20250211 | 132200 | 43427673000 | 213500 | 212500 | 213500 | 212500 | 3490 |
| 336 | 20250211 | 132100 | 42683961000 | 212500 | 212000 | 212500 | 212000 | 363 |
| 337 | 20250211 | 132000 | 42606908000 | 212000 | 212000 | 212000 | 211500 | 195 |
| 338 | 20250211 | 131900 | 42565619500 | 212000 | 212000 | 212000 | 211500 | 213 |
| 339 | 20250211 | 131800 | 42520489500 | 211500 | 212000 | 212000 | 211500 | 120 |
| 340 | 20250211 | 131700 | 42495062000 | 212000 | 211500 | 212000 | 211500 | 86 |
| 341 | 20250211 | 131600 | 42476840500 | 212000 | 212500 | 212500 | 211500 | 170 |
| 342 | 20250211 | 131500 | 42440821500 | 212000 | 212000 | 212500 | 211500 | 359 |
| 343 | 20250211 | 131400 | 42364729500 | 212000 | 211500 | 212000 | 211500 | 49 |
| 344 | 20250211 | 131300 | 42354343000 | 212000 | 212000 | 212000 | 211500 | 37 |
| 345 | 20250211 | 131200 | 42346504500 | 212000 | 212500 | 212500 | 211500 | 1859 |
| 346 | 20250211 | 131100 | 41952391500 | 212500 | 212500 | 212500 | 212000 | 196 |
| 347 | 20250211 | 131000 | 41910775000 | 212000 | 212500 | 212500 | 212000 | 232 |
| 348 | 20250211 | 130900 | 41861505000 | 212500 | 212000 | 212500 | 212000 | 73 |
| 349 | 20250211 | 130800 | 41845993000 | 212500 | 212500 | 212500 | 212000 | 635 |
| 350 | 20250211 | 130700 | 41711090000 | 212500 | 212500 | 212500 | 212000 | 122 |
| 351 | 20250211 | 130600 | 41685187500 | 212500 | 212500 | 212500 | 212000 | 52 |
| 352 | 20250211 | 130500 | 41674144000 | 212500 | 212000 | 212500 | 212000 | 62 |
| 353 | 20250211 | 130400 | 41660978500 | 212500 | 212000 | 212500 | 212000 | 89 |
| 354 | 20250211 | 130300 | 41642096500 | 212000 | 212000 | 212500 | 212000 | 1239 |
| 355 | 20250211 | 130200 | 41378835500 | 212000 | 212000 | 212500 | 212000 | 76 |
| 356 | 20250211 | 130100 | 41362690000 | 212500 | 212000 | 212500 | 212000 | 42 |
| 357 | 20250211 | 130000 | 41353775000 | 212000 | 212000 | 212500 | 212000 | 129 |
| 358 | 20250211 | 125900 | 41326387500 | 212000 | 212000 | 212500 | 212000 | 103 |
| 359 | 20250211 | 125800 | 41304508000 | 212500 | 212500 | 212500 | 212000 | 50 |
| 360 | 20250211 | 125700 | 41293889000 | 212500 | 212000 | 212500 | 212000 | 102 |
| 361 | 20250211 | 125600 | 41272236000 | 212500 | 212500 | 212500 | 212000 | 160 |
| 362 | 20250211 | 125500 | 41238249000 | 212500 | 212000 | 212500 | 212000 | 86 |
| 363 | 20250211 | 125400 | 41219979000 | 212500 | 212500 | 213000 | 212500 | 268 |
| 364 | 20250211 | 125300 | 41163011500 | 212500 | 213000 | 213000 | 212500 | 62 |
| 365 | 20250211 | 125200 | 41149830000 | 213000 | 212500 | 213000 | 212500 | 65 |
| 366 | 20250211 | 125100 | 41135998500 | 212500 | 212500 | 213000 | 212500 | 119 |
| 367 | 20250211 | 125000 | 41110693000 | 213000 | 212500 | 213000 | 212500 | 89 |
| 368 | 20250211 | 124900 | 41091764000 | 213000 | 212000 | 213000 | 212000 | 487 |
| 369 | 20250211 | 124800 | 40988279500 | 212500 | 212000 | 212500 | 212000 | 116 |
| 370 | 20250211 | 124700 | 40963658000 | 212500 | 212500 | 212500 | 212000 | 107 |
| 371 | 20250211 | 124600 | 40940927500 | 212500 | 212500 | 212500 | 212000 | 165 |
| 372 | 20250211 | 124500 | 40905877000 | 212500 | 212000 | 213000 | 212000 | 1015 |
| 373 | 20250211 | 124400 | 40690204000 | 212500 | 212500 | 212500 | 212000 | 105 |
| 374 | 20250211 | 124300 | 40667917000 | 212000 | 211500 | 212500 | 211500 | 1071 |
| 375 | 20250211 | 124200 | 40440872500 | 211500 | 212000 | 212000 | 211500 | 1087 |
| 376 | 20250211 | 124100 | 40210950500 | 211500 | 212000 | 212000 | 211500 | 75 |
| 377 | 20250211 | 124000 | 40195065500 | 211500 | 212000 | 212000 | 211500 | 797 |
| 378 | 20250211 | 123900 | 40026211500 | 212000 | 212000 | 212000 | 211500 | 114 |
| 379 | 20250211 | 123800 | 40002066500 | 212000 | 212000 | 212000 | 211500 | 433 |
| 380 | 20250211 | 123700 | 39910299500 | 212000 | 212000 | 212500 | 211500 | 203 |
| 381 | 20250211 | 123600 | 39867252000 | 212500 | 212000 | 212500 | 212000 | 432 |
| 382 | 20250211 | 123500 | 39775644000 | 212000 | 212500 | 212500 | 212000 | 78 |
| 383 | 20250211 | 123400 | 39759091000 | 212000 | 212500 | 212500 | 212000 | 91 |
| 384 | 20250211 | 123300 | 39739783500 | 212000 | 212000 | 212500 | 211500 | 475 |
| 385 | 20250211 | 123200 | 39639054500 | 212000 | 212000 | 212000 | 211500 | 46 |
| 386 | 20250211 | 123100 | 39629309000 | 211500 | 212000 | 212000 | 211500 | 94 |
| 387 | 20250211 | 123000 | 39609406000 | 212000 | 211500 | 212000 | 211500 | 42 |
| 388 | 20250211 | 122900 | 39600508000 | 212000 | 212000 | 212000 | 211500 | 44 |
| 389 | 20250211 | 122800 | 39591186000 | 211500 | 211500 | 212000 | 211000 | 323 |
| 390 | 20250211 | 122700 | 39522877000 | 211500 | 212000 | 212000 | 211500 | 819 |
| 391 | 20250211 | 122600 | 39349632000 | 211500 | 212000 | 212000 | 211500 | 85 |
| 392 | 20250211 | 122500 | 39331631500 | 212000 | 211500 | 212000 | 211500 | 125 |
| 393 | 20250211 | 122400 | 39305182000 | 212000 | 211500 | 212000 | 211500 | 168 |
| 394 | 20250211 | 122300 | 39269642500 | 212000 | 212000 | 212000 | 211500 | 115 |
| 395 | 20250211 | 122200 | 39245267500 | 211500 | 212500 | 212500 | 211500 | 1411 |
| 396 | 20250211 | 122100 | 38946581000 | 212500 | 212500 | 212500 | 212000 | 85 |
| 397 | 20250211 | 122000 | 38928528500 | 212500 | 212000 | 212500 | 211500 | 150 |
| 398 | 20250211 | 121900 | 38896721000 | 212000 | 212500 | 213000 | 211500 | 1691 |
| 399 | 20250211 | 121800 | 38537716500 | 213000 | 212500 | 213000 | 212500 | 281 |
| 400 | 20250211 | 121700 | 38477987500 | 212500 | 213000 | 213000 | 212500 | 60 |
| 401 | 20250211 | 121600 | 38465214000 | 212500 | 212500 | 213000 | 212000 | 619 |
| 402 | 20250211 | 121500 | 38333720000 | 212500 | 211500 | 212500 | 211500 | 618 |
| 403 | 20250211 | 121400 | 38202667500 | 211500 | 212000 | 212000 | 211500 | 72 |
| 404 | 20250211 | 121300 | 38187413500 | 212000 | 211500 | 212000 | 211500 | 121 |
| 405 | 20250211 | 121200 | 38161805500 | 212000 | 212500 | 212500 | 212000 | 571 |
| 406 | 20250211 | 121100 | 38040747000 | 212500 | 212000 | 212500 | 212000 | 223 |
| 407 | 20250211 | 121000 | 37993440000 | 212000 | 212500 | 212500 | 212000 | 271 |
| 408 | 20250211 | 120900 | 37935942500 | 212000 | 212000 | 212500 | 212000 | 142 |
| 409 | 20250211 | 120800 | 37905787000 | 212000 | 212500 | 212500 | 212000 | 128 |
| 410 | 20250211 | 120700 | 37878622000 | 212000 | 212500 | 212500 | 212000 | 142 |
| 411 | 20250211 | 120600 | 37848467000 | 212000 | 212000 | 212500 | 212000 | 66 |
| 412 | 20250211 | 120500 | 37834467500 | 212000 | 212000 | 212500 | 212000 | 268 |
| 413 | 20250211 | 120400 | 37777554000 | 212500 | 212500 | 212500 | 212000 | 99 |
| 414 | 20250211 | 120300 | 37756539500 | 212500 | 212000 | 212500 | 212000 | 77 |
| 415 | 20250211 | 120200 | 37740198000 | 212500 | 212500 | 212500 | 212000 | 191 |
| 416 | 20250211 | 120100 | 37699681500 | 212500 | 212500 | 212500 | 212000 | 414 |
| 417 | 20250211 | 120000 | 37611761000 | 212000 | 212000 | 212500 | 211500 | 901 |
| 418 | 20250211 | 115900 | 37420740000 | 211500 | 211500 | 212000 | 211500 | 65 |
| 419 | 20250211 | 115800 | 37406985500 | 212000 | 211500 | 212000 | 211500 | 156 |
| 420 | 20250211 | 115700 | 37373936000 | 211500 | 212000 | 212000 | 211500 | 296 |
| 421 | 20250211 | 115600 | 37311306000 | 211500 | 211500 | 212000 | 211500 | 193 |
| 422 | 20250211 | 115500 | 37270445500 | 212000 | 212000 | 212000 | 211500 | 132 |
| 423 | 20250211 | 115400 | 37242502500 | 212000 | 212000 | 212500 | 211500 | 301 |
| 424 | 20250211 | 115300 | 37178713500 | 212000 | 211500 | 212000 | 211500 | 92 |
| 425 | 20250211 | 115200 | 37159231500 | 212000 | 212000 | 212000 | 211500 | 46 |
| 426 | 20250211 | 115100 | 37149490500 | 212000 | 212000 | 212500 | 211500 | 409 |
| 427 | 20250211 | 115000 | 37062774500 | 212000 | 212000 | 212000 | 211500 | 200 |
| 428 | 20250211 | 114900 | 37020396500 | 212000 | 211500 | 212000 | 211500 | 622 |
| 429 | 20250211 | 114800 | 36888570000 | 211500 | 212000 | 212000 | 211500 | 156 |
| 430 | 20250211 | 114700 | 36855507000 | 212000 | 212000 | 212000 | 211500 | 189 |
| 431 | 20250211 | 114600 | 36815464000 | 211500 | 212000 | 212500 | 211500 | 422 |
| 432 | 20250211 | 114500 | 36725990000 | 212000 | 212500 | 212500 | 212000 | 101 |
| 433 | 20250211 | 114400 | 36704531000 | 212000 | 212500 | 212500 | 212000 | 132 |
| 434 | 20250211 | 114300 | 36676504500 | 212500 | 212500 | 212500 | 212000 | 347 |
| 435 | 20250211 | 114200 | 36602784500 | 212500 | 211500 | 212500 | 211500 | 168 |
| 436 | 20250211 | 114100 | 36567186000 | 212000 | 212500 | 212500 | 211500 | 1051 |
| 437 | 20250211 | 114000 | 36344662000 | 212500 | 212000 | 212500 | 212000 | 351 |
| 438 | 20250211 | 113900 | 36270231500 | 212500 | 212500 | 213000 | 212000 | 263 |
| 439 | 20250211 | 113800 | 36214343000 | 213000 | 213000 | 213000 | 212500 | 192 |
| 440 | 20250211 | 113700 | 36173506000 | 212500 | 212500 | 213000 | 212500 | 231 |
| 441 | 20250211 | 113600 | 36124346000 | 212500 | 212500 | 213000 | 212500 | 186 |
| 442 | 20250211 | 113500 | 36084807500 | 213000 | 213000 | 213000 | 212000 | 368 |
| 443 | 20250211 | 113400 | 36006603000 | 213000 | 212500 | 213000 | 212500 | 169 |
| 444 | 20250211 | 113300 | 35970632500 | 213000 | 212500 | 213000 | 212500 | 82 |
| 445 | 20250211 | 113200 | 35953195500 | 213000 | 213000 | 213000 | 212500 | 129 |
| 446 | 20250211 | 113100 | 35925736000 | 212500 | 212500 | 213000 | 212500 | 287 |
| 447 | 20250211 | 113000 | 35864663000 | 213500 | 213000 | 213500 | 212500 | 1403 |
| 448 | 20250211 | 112900 | 35565831000 | 213000 | 213000 | 213000 | 212500 | 110 |
| 449 | 20250211 | 112800 | 35542410500 | 213000 | 213000 | 213000 | 212500 | 80 |
| 450 | 20250211 | 112700 | 35525384000 | 213000 | 212500 | 213000 | 212500 | 474 |
| 451 | 20250211 | 112600 | 35424499000 | 212500 | 212000 | 213000 | 212000 | 611 |
| 452 | 20250211 | 112500 | 35294631500 | 212000 | 212500 | 212500 | 212000 | 327 |
| 453 | 20250211 | 112400 | 35225273000 | 212500 | 212000 | 212500 | 212000 | 125 |
| 454 | 20250211 | 112300 | 35198754500 | 212500 | 212500 | 212500 | 212000 | 81 |
| 455 | 20250211 | 112200 | 35181547000 | 212500 | 212500 | 212500 | 212000 | 159 |
| 456 | 20250211 | 112100 | 35147774000 | 212000 | 212000 | 212500 | 212000 | 242 |
| 457 | 20250211 | 112000 | 35096462500 | 212000 | 212500 | 213000 | 212000 | 1233 |
| 458 | 20250211 | 111900 | 34834438000 | 213000 | 212500 | 213000 | 212000 | 357 |
| 459 | 20250211 | 111800 | 34758547000 | 212500 | 212000 | 212500 | 212000 | 934 |
| 460 | 20250211 | 111700 | 34560131500 | 212000 | 212500 | 212500 | 212000 | 162 |
| 461 | 20250211 | 111600 | 34525759500 | 212500 | 212500 | 212500 | 212000 | 119 |
| 462 | 20250211 | 111500 | 34500483500 | 212500 | 212000 | 212500 | 211500 | 398 |
| 463 | 20250211 | 111400 | 34416042500 | 212000 | 212000 | 212500 | 211500 | 431 |
| 464 | 20250211 | 111300 | 34324665500 | 212000 | 212000 | 212000 | 211500 | 646 |
| 465 | 20250211 | 111200 | 34187727000 | 211500 | 211500 | 212000 | 211500 | 199 |
| 466 | 20250211 | 111100 | 34145593500 | 211500 | 211500 | 212000 | 211500 | 112 |
| 467 | 20250211 | 111000 | 34121865500 | 211500 | 211500 | 212000 | 211000 | 301 |
| 468 | 20250211 | 110900 | 34058199500 | 211000 | 212000 | 212000 | 211000 | 446 |
| 469 | 20250211 | 110800 | 33963892500 | 211500 | 211500 | 212000 | 211500 | 143 |
| 470 | 20250211 | 110700 | 33933611000 | 211500 | 212000 | 212000 | 211000 | 103 |
| 471 | 20250211 | 110600 | 33911811000 | 212000 | 212000 | 212000 | 211000 | 584 |
| 472 | 20250211 | 110500 | 33788268500 | 212000 | 212000 | 212000 | 211500 | 140 |
| 473 | 20250211 | 110400 | 33758612500 | 212000 | 211500 | 212000 | 211500 | 928 |
| 474 | 20250211 | 110300 | 33562052500 | 211500 | 211500 | 211500 | 211000 | 376 |
| 475 | 20250211 | 110200 | 33482576000 | 211500 | 211500 | 211500 | 211000 | 139 |
| 476 | 20250211 | 110100 | 33453228000 | 211500 | 211500 | 211500 | 211000 | 143 |
| 477 | 20250211 | 110000 | 33423015500 | 211500 | 211000 | 211500 | 211000 | 375 |
| 478 | 20250211 | 105900 | 33343847500 | 211500 | 211500 | 211500 | 211000 | 124 |
| 479 | 20250211 | 105800 | 33317647500 | 211000 | 212000 | 212000 | 211000 | 772 |
| 480 | 20250211 | 105700 | 33154353000 | 211500 | 212000 | 212000 | 211500 | 103 |
| 481 | 20250211 | 105600 | 33132536000 | 212000 | 211500 | 212000 | 211500 | 442 |
| 482 | 20250211 | 105500 | 33039033500 | 211500 | 211500 | 212000 | 211500 | 269 |
| 483 | 20250211 | 105400 | 32982088500 | 212000 | 212000 | 212000 | 211500 | 167 |
| 484 | 20250211 | 105300 | 32946728500 | 212000 | 212000 | 212000 | 211500 | 92 |
| 485 | 20250211 | 105200 | 32927254000 | 211500 | 213000 | 213000 | 211500 | 918 |
| 486 | 20250211 | 105100 | 32732500000 | 213000 | 212500 | 213000 | 212500 | 434 |
| 487 | 20250211 | 105000 | 32640246500 | 212500 | 212000 | 212500 | 211500 | 745 |
| 488 | 20250211 | 104900 | 32482255000 | 212000 | 211500 | 212000 | 211500 | 156 |
| 489 | 20250211 | 104800 | 32449206000 | 212000 | 212000 | 212000 | 211500 | 218 |
| 490 | 20250211 | 104700 | 32403010500 | 212000 | 212000 | 212000 | 211500 | 165 |
| 491 | 20250211 | 104600 | 32368070000 | 212000 | 211500 | 212000 | 211500 | 363 |
| 492 | 20250211 | 104500 | 32291139500 | 212000 | 211500 | 212000 | 211500 | 136 |
| 493 | 20250211 | 104400 | 32262313500 | 212000 | 211500 | 212000 | 211500 | 56 |
| 494 | 20250211 | 104300 | 32250447000 | 212000 | 212000 | 212500 | 211500 | 248 |
| 495 | 20250211 | 104200 | 32197881500 | 212500 | 212000 | 212500 | 211500 | 227 |
| 496 | 20250211 | 104100 | 32149728500 | 212000 | 211500 | 212500 | 211500 | 290 |
| 497 | 20250211 | 104000 | 32088228000 | 211500 | 211500 | 212000 | 211500 | 128 |
| 498 | 20250211 | 103900 | 32061099500 | 211500 | 212000 | 212000 | 211500 | 521 |
| 499 | 20250211 | 103800 | 31950685000 | 212000 | 211500 | 212000 | 211000 | 845 |
| 500 | 20250211 | 103700 | 31772009000 | 211500 | 211000 | 211500 | 211000 | 321 |
| 501 | 20250211 | 103600 | 31704193500 | 211000 | 211500 | 211500 | 211000 | 227 |
| 502 | 20250211 | 103500 | 31656196500 | 211000 | 211500 | 211500 | 211000 | 252 |
| 503 | 20250211 | 103400 | 31603008000 | 211000 | 211500 | 211500 | 211000 | 106 |
| 504 | 20250211 | 103300 | 31580596500 | 211500 | 211000 | 211500 | 211000 | 357 |
| 505 | 20250211 | 103200 | 31505201500 | 211000 | 211500 | 212000 | 211000 | 811 |
| 506 | 20250211 | 103100 | 31333759000 | 211500 | 211500 | 212000 | 211500 | 933 |
| 507 | 20250211 | 103000 | 31136408000 | 212000 | 211500 | 212000 | 211500 | 630 |
| 508 | 20250211 | 102900 | 31002855500 | 212000 | 212000 | 212000 | 211500 | 443 |
| 509 | 20250211 | 102800 | 30908963000 | 212000 | 212500 | 212500 | 212000 | 1254 |
| 510 | 20250211 | 102700 | 30643002500 | 212500 | 212500 | 212500 | 212000 | 308 |
| 511 | 20250211 | 102600 | 30577565000 | 212500 | 212000 | 212500 | 212000 | 216 |
| 512 | 20250211 | 102500 | 30531685500 | 212500 | 212500 | 212500 | 212000 | 178 |
| 513 | 20250211 | 102400 | 30493861000 | 212500 | 212000 | 212500 | 212000 | 96 |
| 514 | 20250211 | 102300 | 30473483000 | 212000 | 212000 | 212500 | 212000 | 277 |
| 515 | 20250211 | 102200 | 30414646500 | 212500 | 212500 | 212500 | 212000 | 267 |
| 516 | 20250211 | 102100 | 30357927000 | 212500 | 212000 | 212500 | 212000 | 220 |
| 517 | 20250211 | 102000 | 30311185500 | 212500 | 212500 | 212500 | 212000 | 407 |
| 518 | 20250211 | 101900 | 30224748000 | 212500 | 212500 | 213000 | 212000 | 684 |
| 519 | 20250211 | 101800 | 30079205500 | 213000 | 212500 | 213000 | 212000 | 927 |
| 520 | 20250211 | 101700 | 29882065500 | 212500 | 211500 | 212500 | 211500 | 981 |
| 521 | 20250211 | 101600 | 29674147000 | 212000 | 212000 | 212500 | 211500 | 1154 |
| 522 | 20250211 | 101500 | 29429523500 | 212500 | 212000 | 212500 | 212000 | 147 |
| 523 | 20250211 | 101400 | 29398323000 | 212500 | 212000 | 212500 | 212000 | 782 |
| 524 | 20250211 | 101300 | 29232503500 | 212000 | 212500 | 212500 | 212000 | 274 |
| 525 | 20250211 | 101200 | 29174303500 | 212500 | 212000 | 212500 | 212000 | 195 |
| 526 | 20250211 | 101100 | 29132935000 | 212000 | 212500 | 213000 | 212000 | 1507 |
| 527 | 20250211 | 101000 | 28812799500 | 213000 | 213500 | 213500 | 212500 | 1918 |
| 528 | 20250211 | 100900 | 28404042000 | 213500 | 213500 | 213500 | 213000 | 166 |
| 529 | 20250211 | 100800 | 28368623000 | 213000 | 213000 | 213500 | 213000 | 115 |
| 530 | 20250211 | 100700 | 28344088000 | 213500 | 212500 | 213500 | 212500 | 446 |
| 531 | 20250211 | 100600 | 28249017500 | 213000 | 212500 | 213000 | 212500 | 601 |
| 532 | 20250211 | 100500 | 28121052000 | 212500 | 212500 | 213000 | 212500 | 731 |
| 533 | 20250211 | 100400 | 27965688500 | 212500 | 213000 | 213000 | 212500 | 247 |
| 534 | 20250211 | 100300 | 27913148000 | 213000 | 213500 | 213500 | 212500 | 2017 |
| 535 | 20250211 | 100200 | 27483524500 | 213000 | 213500 | 213500 | 213000 | 315 |
| 536 | 20250211 | 100100 | 27416284000 | 213500 | 213000 | 213500 | 213000 | 300 |
| 537 | 20250211 | 100000 | 27352276500 | 213500 | 213500 | 213500 | 212500 | 2456 |
| 538 | 20250211 | 095900 | 26829125000 | 213500 | 212500 | 213500 | 212500 | 563 |
| 539 | 20250211 | 095800 | 26709227000 | 212500 | 212500 | 213000 | 212000 | 320 |
| 540 | 20250211 | 095700 | 26641224000 | 213000 | 213000 | 213000 | 212000 | 1172 |
| 541 | 20250211 | 095600 | 26392132000 | 213000 | 212500 | 213000 | 212500 | 512 |
| 542 | 20250211 | 095500 | 26283224500 | 213000 | 213000 | 213500 | 212500 | 525 |
| 543 | 20250211 | 095400 | 26171431500 | 213500 | 213000 | 213500 | 213000 | 243 |
| 544 | 20250211 | 095300 | 26119638000 | 213000 | 212500 | 213500 | 212000 | 702 |
| 545 | 20250211 | 095200 | 25970241000 | 212500 | 213000 | 213500 | 212000 | 3210 |
| 546 | 20250211 | 095100 | 25287395000 | 213000 | 213000 | 213500 | 212500 | 970 |
| 547 | 20250211 | 095000 | 25080786000 | 213000 | 214000 | 214000 | 213000 | 844 |
| 548 | 20250211 | 094900 | 24900627500 | 214000 | 214000 | 214500 | 213500 | 427 |
| 549 | 20250211 | 094800 | 24809259500 | 214500 | 214500 | 215000 | 214000 | 1469 |
| 550 | 20250211 | 094700 | 24494268000 | 214500 | 214500 | 215000 | 214000 | 2347 |
| 551 | 20250211 | 094600 | 23990650500 | 214500 | 214000 | 214500 | 214000 | 572 |
| 552 | 20250211 | 094500 | 23868034500 | 214000 | 213500 | 214500 | 213500 | 1802 |
| 553 | 20250211 | 094400 | 23482396000 | 214000 | 213000 | 214000 | 212500 | 542 |
| 554 | 20250211 | 094300 | 23366743500 | 213000 | 213500 | 214000 | 213000 | 2141 |
| 555 | 20250211 | 094200 | 22910319000 | 213500 | 214500 | 214500 | 213000 | 1054 |
| 556 | 20250211 | 094100 | 22685120500 | 214500 | 214500 | 214500 | 214000 | 484 |
| 557 | 20250211 | 094000 | 22581506000 | 214000 | 214000 | 214500 | 213500 | 2260 |
| 558 | 20250211 | 093900 | 22097695500 | 214500 | 214000 | 214500 | 214000 | 2388 |
| 559 | 20250211 | 093800 | 21586604000 | 214500 | 213500 | 214500 | 213000 | 1678 |
| 560 | 20250211 | 093700 | 21227841500 | 213000 | 213500 | 214000 | 213000 | 1538 |
| 561 | 20250211 | 093600 | 20899451500 | 213500 | 214000 | 214500 | 213500 | 1001 |
| 562 | 20250211 | 093500 | 20685290500 | 214000 | 214000 | 214500 | 213500 | 1926 |
| 563 | 20250211 | 093400 | 20273109500 | 214000 | 214500 | 215000 | 213500 | 6232 |
| 564 | 20250211 | 093300 | 18937506000 | 214500 | 213500 | 215000 | 213500 | 10914 |
| 565 | 20250211 | 093200 | 16599725500 | 213500 | 212500 | 213500 | 212500 | 2833 |
| 566 | 20250211 | 093100 | 15996004000 | 213000 | 212000 | 213000 | 211500 | 6121 |
| 567 | 20250211 | 093000 | 14696125500 | 212000 | 210500 | 212000 | 210500 | 3921 |
| 568 | 20250211 | 092900 | 13867523500 | 210500 | 210000 | 211000 | 209500 | 3060 |
| 569 | 20250211 | 092800 | 13223529000 | 210000 | 210000 | 210000 | 209500 | 492 |
| 570 | 20250211 | 092700 | 13120253500 | 210000 | 209500 | 210000 | 209000 | 961 |
| 571 | 20250211 | 092600 | 12918837500 | 209000 | 210000 | 210000 | 208500 | 5322 |
| 572 | 20250211 | 092500 | 11806177500 | 210500 | 209500 | 210500 | 209500 | 3329 |
| 573 | 20250211 | 092400 | 11107085000 | 209500 | 210000 | 210000 | 209500 | 561 |
| 574 | 20250211 | 092300 | 10989497500 | 209500 | 209000 | 210500 | 209000 | 1473 |
| 575 | 20250211 | 092200 | 10680637500 | 209000 | 209000 | 209000 | 208500 | 2881 |
| 576 | 20250211 | 092100 | 10079457500 | 208500 | 209500 | 209500 | 208500 | 2656 |
| 577 | 20250211 | 092000 | 9524376500 | 209000 | 209500 | 209500 | 209000 | 400 |
| 578 | 20250211 | 091900 | 9440665000 | 209000 | 209500 | 210000 | 209000 | 316 |
| 579 | 20250211 | 091800 | 9374473000 | 209500 | 210000 | 210000 | 209000 | 1229 |
| 580 | 20250211 | 091700 | 9116749000 | 210000 | 210000 | 210500 | 210000 | 1194 |
| 581 | 20250211 | 091600 | 8865462000 | 210500 | 210000 | 210500 | 210000 | 586 |
| 582 | 20250211 | 091500 | 8742249500 | 210000 | 210000 | 210500 | 210000 | 474 |
| 583 | 20250211 | 091400 | 8642596500 | 210000 | 210000 | 210500 | 210000 | 565 |
| 584 | 20250211 | 091300 | 8523935500 | 210000 | 210000 | 210000 | 209000 | 2784 |
| 585 | 20250211 | 091200 | 7940275500 | 210000 | 210000 | 210500 | 209500 | 812 |
| 586 | 20250211 | 091100 | 7769764500 | 209500 | 210000 | 210500 | 209500 | 1326 |
| 587 | 20250211 | 091000 | 7491307000 | 210000 | 211000 | 211000 | 210000 | 1498 |
| 588 | 20250211 | 090900 | 7175831500 | 211000 | 210500 | 211000 | 210000 | 2207 |
| 589 | 20250211 | 090800 | 6711665000 | 211000 | 212000 | 212000 | 210500 | 5043 |
| 590 | 20250211 | 090700 | 5645530000 | 211500 | 212000 | 212500 | 211500 | 1590 |
| 591 | 20250211 | 090600 | 5308450500 | 212000 | 212000 | 212000 | 211500 | 1969 |
| 592 | 20250211 | 090500 | 4891085000 | 212000 | 212000 | 212500 | 211000 | 4492 |
| 593 | 20250211 | 090400 | 3939629500 | 211500 | 212000 | 212000 | 211000 | 3509 |
| 594 | 20250211 | 090300 | 3196889500 | 211500 | 210000 | 212000 | 209500 | 4125 |
| 595 | 20250211 | 090200 | 2326885500 | 209500 | 209500 | 210000 | 209500 | 783 |
| 596 | 20250211 | 090100 | 2162562000 | 209500 | 210000 | 211000 | 209000 | 2726 |
| 597 | 20250211 | 090000 | 1591107000 | 210000 | 211000 | 211500 | 209500 | 7500 |