36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 185900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 12004 |
| 3 | 20250207 | 185800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 4 | 20250207 | 185700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 5 | 20250207 | 185600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 6 | 20250207 | 185500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 7 | 20250207 | 185400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 8 | 20250207 | 185300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 9 | 20250207 | 185200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 10 | 20250207 | 185100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 11 | 20250207 | 185000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 12 | 20250207 | 184900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 13 | 20250207 | 184800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 14 | 20250207 | 184700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 15 | 20250207 | 184600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 16 | 20250207 | 184500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 17 | 20250207 | 184400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 18 | 20250207 | 184300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 19 | 20250207 | 184200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 20 | 20250207 | 184100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 21 | 20250207 | 184000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 22 | 20250207 | 183900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 23 | 20250207 | 183800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 24 | 20250207 | 183700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 25 | 20250207 | 183600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 26 | 20250207 | 183500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 27 | 20250207 | 183400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 28 | 20250207 | 183300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 29 | 20250207 | 183200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 30 | 20250207 | 183100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 31 | 20250207 | 183000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 32 | 20250207 | 182900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 12004 |
| 33 | 20250207 | 182800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 34 | 20250207 | 182700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 35 | 20250207 | 182600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 36 | 20250207 | 182500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 37 | 20250207 | 182400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 38 | 20250207 | 182300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 39 | 20250207 | 182200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 40 | 20250207 | 182100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 41 | 20250207 | 182000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 42 | 20250207 | 181900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 43 | 20250207 | 181800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 44 | 20250207 | 181700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 45 | 20250207 | 181600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 46 | 20250207 | 181500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 47 | 20250207 | 181400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 48 | 20250207 | 181300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 49 | 20250207 | 181200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 50 | 20250207 | 181100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 51 | 20250207 | 181000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 52 | 20250207 | 180900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 53 | 20250207 | 180800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 54 | 20250207 | 180700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 55 | 20250207 | 180600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 56 | 20250207 | 180500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 57 | 20250207 | 180400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 58 | 20250207 | 180300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 59 | 20250207 | 180200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 60 | 20250207 | 180100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 61 | 20250207 | 180000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 62 | 20250207 | 175900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 12004 |
| 63 | 20250207 | 175800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 64 | 20250207 | 175700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 65 | 20250207 | 175600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 66 | 20250207 | 175500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 67 | 20250207 | 175400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 68 | 20250207 | 175300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 69 | 20250207 | 175200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 70 | 20250207 | 175100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 71 | 20250207 | 175000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 72 | 20250207 | 174900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 73 | 20250207 | 174800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 74 | 20250207 | 174700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 75 | 20250207 | 174600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 76 | 20250207 | 174500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 77 | 20250207 | 174400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 78 | 20250207 | 174300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 79 | 20250207 | 174200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 80 | 20250207 | 174100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 81 | 20250207 | 174000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 82 | 20250207 | 173900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 83 | 20250207 | 173800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 84 | 20250207 | 173700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 85 | 20250207 | 173600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 86 | 20250207 | 173500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 87 | 20250207 | 173400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 88 | 20250207 | 173300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 89 | 20250207 | 173200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 90 | 20250207 | 173100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 91 | 20250207 | 173000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 92 | 20250207 | 172900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 12004 |
| 93 | 20250207 | 172800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 94 | 20250207 | 172700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 95 | 20250207 | 172600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 96 | 20250207 | 172500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 97 | 20250207 | 172400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 98 | 20250207 | 172300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 99 | 20250207 | 172200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 100 | 20250207 | 172100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 101 | 20250207 | 172000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 102 | 20250207 | 171900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 103 | 20250207 | 171800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 104 | 20250207 | 171700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 105 | 20250207 | 171600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 106 | 20250207 | 171500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 107 | 20250207 | 171400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 108 | 20250207 | 171300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 109 | 20250207 | 171200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 110 | 20250207 | 171100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 111 | 20250207 | 171000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 112 | 20250207 | 170900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 113 | 20250207 | 170800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 114 | 20250207 | 170700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 115 | 20250207 | 170600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 116 | 20250207 | 170500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 117 | 20250207 | 170400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 118 | 20250207 | 170300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 119 | 20250207 | 170200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 120 | 20250207 | 170100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 121 | 20250207 | 170000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 122 | 20250207 | 165900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 12004 |
| 123 | 20250207 | 165800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 124 | 20250207 | 165700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 125 | 20250207 | 165600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 126 | 20250207 | 165500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 127 | 20250207 | 165400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 128 | 20250207 | 165300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 129 | 20250207 | 165200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 130 | 20250207 | 165100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 131 | 20250207 | 165000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 132 | 20250207 | 164900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 133 | 20250207 | 164800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 134 | 20250207 | 164700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 135 | 20250207 | 164600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 136 | 20250207 | 164500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 137 | 20250207 | 164400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 138 | 20250207 | 164300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 139 | 20250207 | 164200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 140 | 20250207 | 164100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 141 | 20250207 | 164000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 142 | 20250207 | 163900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 143 | 20250207 | 163800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 144 | 20250207 | 163700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 145 | 20250207 | 163600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 146 | 20250207 | 163500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 147 | 20250207 | 163400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 148 | 20250207 | 163300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 149 | 20250207 | 163200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 150 | 20250207 | 163100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 151 | 20250207 | 163000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 152 | 20250207 | 162900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 12004 |
| 153 | 20250207 | 162800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 154 | 20250207 | 162700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 155 | 20250207 | 162600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 156 | 20250207 | 162500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 157 | 20250207 | 162400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 158 | 20250207 | 162300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 159 | 20250207 | 162200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 160 | 20250207 | 162100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 161 | 20250207 | 162000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 162 | 20250207 | 161900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 163 | 20250207 | 161800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 164 | 20250207 | 161700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 165 | 20250207 | 161600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 166 | 20250207 | 161500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 167 | 20250207 | 161400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 168 | 20250207 | 161300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 169 | 20250207 | 161200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 170 | 20250207 | 161100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 171 | 20250207 | 161000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 172 | 20250207 | 160900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 173 | 20250207 | 160800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 174 | 20250207 | 160700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 175 | 20250207 | 160600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 176 | 20250207 | 160500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 177 | 20250207 | 160400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 178 | 20250207 | 160300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 179 | 20250207 | 160200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 180 | 20250207 | 160100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 181 | 20250207 | 160000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 182 | 20250207 | 155900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 12004 |
| 183 | 20250207 | 155800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 184 | 20250207 | 155700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 185 | 20250207 | 155600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 186 | 20250207 | 155500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 187 | 20250207 | 155400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 188 | 20250207 | 155300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 189 | 20250207 | 155200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 190 | 20250207 | 155100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 191 | 20250207 | 155000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 192 | 20250207 | 154900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 193 | 20250207 | 154800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 194 | 20250207 | 154700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 195 | 20250207 | 154600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 196 | 20250207 | 154500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 197 | 20250207 | 154400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 198 | 20250207 | 154300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 199 | 20250207 | 154200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 200 | 20250207 | 154100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 201 | 20250207 | 154000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 202 | 20250207 | 153900 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 203 | 20250207 | 153800 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 204 | 20250207 | 153700 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 205 | 20250207 | 153600 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 206 | 20250207 | 153500 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 207 | 20250207 | 153400 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 208 | 20250207 | 153300 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 209 | 20250207 | 153200 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 210 | 20250207 | 153100 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 0 |
| 211 | 20250207 | 153000 | 214912926000 | 418000 | 418000 | 418000 | 418000 | 12004 |
| 212 | 20250207 | 152900 | 209895254000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 213 | 20250207 | 152800 | 209895254000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 214 | 20250207 | 152700 | 209895254000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 215 | 20250207 | 152600 | 209895254000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 216 | 20250207 | 152500 | 209895254000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 217 | 20250207 | 152400 | 209895254000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 218 | 20250207 | 152300 | 209895254000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 219 | 20250207 | 152200 | 209895254000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 220 | 20250207 | 152100 | 209895254000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 221 | 20250207 | 152000 | 209895254000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 222 | 20250207 | 151900 | 209895254000 | 419000 | 418500 | 419500 | 418000 | 2010 |
| 223 | 20250207 | 151800 | 209053592000 | 418000 | 418000 | 418500 | 418000 | 640 |
| 224 | 20250207 | 151700 | 208785934500 | 418000 | 418000 | 418000 | 417500 | 798 |
| 225 | 20250207 | 151600 | 208452383000 | 418000 | 417500 | 418000 | 417000 | 506 |
| 226 | 20250207 | 151500 | 208241053500 | 417500 | 417000 | 418000 | 417000 | 894 |
| 227 | 20250207 | 151400 | 207867823500 | 417500 | 417000 | 417500 | 417000 | 683 |
| 228 | 20250207 | 151300 | 207582722500 | 417500 | 417000 | 417500 | 416500 | 1000 |
| 229 | 20250207 | 151200 | 207165458500 | 416500 | 417000 | 417500 | 416500 | 633 |
| 230 | 20250207 | 151100 | 206901357000 | 417000 | 417000 | 417500 | 416500 | 490 |
| 231 | 20250207 | 151000 | 206696977000 | 417000 | 416500 | 417500 | 416000 | 1435 |
| 232 | 20250207 | 150900 | 206098703500 | 416500 | 416000 | 416500 | 415500 | 693 |
| 233 | 20250207 | 150800 | 205810298000 | 416000 | 416000 | 416000 | 415500 | 249 |
| 234 | 20250207 | 150700 | 205706754500 | 415500 | 417500 | 417500 | 415500 | 6120 |
| 235 | 20250207 | 150600 | 203155819000 | 417500 | 417500 | 417500 | 417000 | 1435 |
| 236 | 20250207 | 150500 | 202557130500 | 417500 | 416500 | 417500 | 416000 | 627 |
| 237 | 20250207 | 150400 | 202296016500 | 416000 | 417000 | 417000 | 416000 | 897 |
| 238 | 20250207 | 150300 | 201922506500 | 417000 | 416000 | 417500 | 416000 | 799 |
| 239 | 20250207 | 150200 | 201589760000 | 416000 | 416500 | 417500 | 416000 | 888 |
| 240 | 20250207 | 150100 | 201219783000 | 416000 | 417500 | 417500 | 416000 | 1127 |
| 241 | 20250207 | 150000 | 200750061500 | 417500 | 416000 | 417500 | 416000 | 5677 |
| 242 | 20250207 | 145900 | 198385275000 | 416000 | 416000 | 416500 | 416000 | 1250 |
| 243 | 20250207 | 145800 | 197865214500 | 416000 | 416000 | 416500 | 416000 | 667 |
| 244 | 20250207 | 145700 | 197587666000 | 416000 | 416500 | 417000 | 416000 | 1112 |
| 245 | 20250207 | 145600 | 197124538500 | 417000 | 417500 | 417500 | 417000 | 1464 |
| 246 | 20250207 | 145500 | 196513982000 | 417000 | 417500 | 418000 | 417000 | 884 |
| 247 | 20250207 | 145400 | 196144839000 | 418000 | 418000 | 418000 | 417000 | 436 |
| 248 | 20250207 | 145300 | 195962806500 | 417500 | 417500 | 418000 | 417000 | 685 |
| 249 | 20250207 | 145200 | 195676711000 | 417500 | 417500 | 418000 | 417000 | 1055 |
| 250 | 20250207 | 145100 | 195236093000 | 417500 | 417500 | 418000 | 417000 | 642 |
| 251 | 20250207 | 145000 | 194967977500 | 417500 | 417000 | 418000 | 417000 | 1279 |
| 252 | 20250207 | 144900 | 194434025000 | 417500 | 417000 | 417500 | 417000 | 731 |
| 253 | 20250207 | 144800 | 194129107000 | 417000 | 417500 | 417500 | 417000 | 488 |
| 254 | 20250207 | 144700 | 193925519000 | 417000 | 418000 | 418000 | 417000 | 556 |
| 255 | 20250207 | 144600 | 193693383000 | 418000 | 417500 | 418000 | 417000 | 400 |
| 256 | 20250207 | 144500 | 193526398500 | 417500 | 417500 | 418000 | 417000 | 652 |
| 257 | 20250207 | 144400 | 193254169000 | 417500 | 417500 | 418000 | 417000 | 846 |
| 258 | 20250207 | 144300 | 192901165500 | 417500 | 417000 | 417500 | 417000 | 476 |
| 259 | 20250207 | 144200 | 192702531000 | 417500 | 417500 | 417500 | 417000 | 800 |
| 260 | 20250207 | 144100 | 192368771000 | 417500 | 417500 | 417500 | 417000 | 416 |
| 261 | 20250207 | 144000 | 192195127500 | 417500 | 417500 | 417500 | 417000 | 1376 |
| 262 | 20250207 | 143900 | 191620743500 | 418000 | 417000 | 418000 | 416500 | 935 |
| 263 | 20250207 | 143800 | 191230560500 | 417000 | 416500 | 417000 | 416000 | 662 |
| 264 | 20250207 | 143700 | 190954926000 | 416000 | 416500 | 416500 | 416000 | 349 |
| 265 | 20250207 | 143600 | 190809665000 | 417000 | 415500 | 417000 | 415500 | 903 |
| 266 | 20250207 | 143500 | 190433755000 | 415000 | 415000 | 416000 | 415000 | 903 |
| 267 | 20250207 | 143400 | 190058664500 | 415500 | 414500 | 415500 | 414500 | 239 |
| 268 | 20250207 | 143300 | 189959453500 | 415000 | 413500 | 415000 | 413500 | 774 |
| 269 | 20250207 | 143200 | 189638837000 | 413500 | 414000 | 414000 | 413500 | 477 |
| 270 | 20250207 | 143100 | 189441444000 | 413500 | 413000 | 414000 | 413000 | 1350 |
| 271 | 20250207 | 143000 | 188883194000 | 413000 | 413000 | 413500 | 413000 | 435 |
| 272 | 20250207 | 142900 | 188703455000 | 413000 | 413000 | 413500 | 413000 | 469 |
| 273 | 20250207 | 142800 | 188509712000 | 413500 | 414500 | 415000 | 413000 | 2445 |
| 274 | 20250207 | 142700 | 187497920000 | 414500 | 414000 | 414500 | 413500 | 569 |
| 275 | 20250207 | 142600 | 187262242000 | 414000 | 414000 | 414500 | 413500 | 1103 |
| 276 | 20250207 | 142500 | 186805688000 | 414000 | 413000 | 414000 | 412500 | 1192 |
| 277 | 20250207 | 142400 | 186313218000 | 413000 | 412500 | 413000 | 412500 | 422 |
| 278 | 20250207 | 142300 | 186139066000 | 413000 | 412000 | 413000 | 412000 | 919 |
| 279 | 20250207 | 142200 | 185760077500 | 412000 | 413000 | 413000 | 412000 | 2490 |
| 280 | 20250207 | 142100 | 184732987500 | 413000 | 413500 | 413500 | 413000 | 1702 |
| 281 | 20250207 | 142000 | 184030002500 | 413500 | 414000 | 414000 | 413000 | 2045 |
| 282 | 20250207 | 141900 | 183184478500 | 414000 | 414000 | 414500 | 413500 | 1111 |
| 283 | 20250207 | 141800 | 182724694000 | 413500 | 413500 | 414000 | 413500 | 272 |
| 284 | 20250207 | 141700 | 182612172500 | 414000 | 414000 | 414500 | 413500 | 1290 |
| 285 | 20250207 | 141600 | 182078339000 | 414500 | 414000 | 414500 | 414000 | 1188 |
| 286 | 20250207 | 141500 | 181586445500 | 414500 | 414500 | 415000 | 414000 | 566 |
| 287 | 20250207 | 141400 | 181351802500 | 415000 | 415000 | 415500 | 414500 | 313 |
| 288 | 20250207 | 141300 | 181221942000 | 415000 | 415500 | 416000 | 415000 | 379 |
| 289 | 20250207 | 141200 | 181064484500 | 415500 | 415000 | 416000 | 414500 | 249 |
| 290 | 20250207 | 141100 | 180961085500 | 416000 | 413500 | 416000 | 413500 | 1392 |
| 291 | 20250207 | 141000 | 180384760500 | 414000 | 415500 | 415500 | 413500 | 2045 |
| 292 | 20250207 | 140900 | 179537532000 | 415500 | 415000 | 416500 | 415000 | 810 |
| 293 | 20250207 | 140800 | 179201016500 | 415000 | 417000 | 417000 | 415000 | 1599 |
| 294 | 20250207 | 140700 | 178536111500 | 416500 | 417000 | 417000 | 416000 | 682 |
| 295 | 20250207 | 140600 | 178252039000 | 416500 | 416500 | 419000 | 416000 | 1760 |
| 296 | 20250207 | 140500 | 177518773500 | 417000 | 417000 | 417500 | 416500 | 812 |
| 297 | 20250207 | 140400 | 177180407500 | 417000 | 417500 | 417500 | 417000 | 1078 |
| 298 | 20250207 | 140300 | 176730799500 | 417500 | 417000 | 418000 | 417000 | 689 |
| 299 | 20250207 | 140200 | 176443159500 | 417000 | 418000 | 418500 | 417000 | 1078 |
| 300 | 20250207 | 140100 | 175993192000 | 418500 | 418500 | 419000 | 418000 | 207 |
| 301 | 20250207 | 140000 | 175906626500 | 419000 | 418000 | 419000 | 417500 | 458 |
| 302 | 20250207 | 135900 | 175715098000 | 418000 | 419500 | 419500 | 417500 | 1308 |
| 303 | 20250207 | 135800 | 175167353500 | 419000 | 419000 | 419500 | 419000 | 288 |
| 304 | 20250207 | 135700 | 175046561000 | 419500 | 419000 | 420500 | 419000 | 704 |
| 305 | 20250207 | 135600 | 174751162500 | 419500 | 420000 | 420000 | 419000 | 320 |
| 306 | 20250207 | 135500 | 174616972500 | 420000 | 420000 | 420500 | 419500 | 802 |
| 307 | 20250207 | 135400 | 174280308000 | 420000 | 419500 | 420000 | 419000 | 1143 |
| 308 | 20250207 | 135300 | 173800715500 | 419500 | 419500 | 419500 | 419000 | 177 |
| 309 | 20250207 | 135200 | 173726512000 | 419500 | 419500 | 420000 | 419000 | 433 |
| 310 | 20250207 | 135100 | 173544854000 | 419500 | 419000 | 420000 | 418500 | 902 |
| 311 | 20250207 | 135000 | 173166780000 | 419000 | 419000 | 419000 | 418000 | 477 |
| 312 | 20250207 | 134900 | 172967180000 | 419000 | 418000 | 419000 | 417500 | 668 |
| 313 | 20250207 | 134800 | 172687843500 | 418000 | 416500 | 418000 | 416500 | 649 |
| 314 | 20250207 | 134700 | 172416945500 | 416500 | 417500 | 417500 | 416500 | 404 |
| 315 | 20250207 | 134600 | 172248635500 | 416500 | 416500 | 417500 | 416000 | 569 |
| 316 | 20250207 | 134500 | 172011534500 | 416000 | 414500 | 418000 | 414500 | 1472 |
| 317 | 20250207 | 134400 | 171399435500 | 414500 | 414500 | 415000 | 414000 | 729 |
| 318 | 20250207 | 134300 | 171097453500 | 414000 | 414500 | 414500 | 414000 | 554 |
| 319 | 20250207 | 134200 | 170867964500 | 414500 | 413500 | 414500 | 413500 | 785 |
| 320 | 20250207 | 134100 | 170543081500 | 413500 | 414000 | 414000 | 413500 | 1006 |
| 321 | 20250207 | 134000 | 170127076500 | 413500 | 414000 | 414000 | 413500 | 506 |
| 322 | 20250207 | 133900 | 169917758000 | 413500 | 414000 | 414500 | 413500 | 494 |
| 323 | 20250207 | 133800 | 169713347000 | 414000 | 414000 | 414500 | 414000 | 257 |
| 324 | 20250207 | 133700 | 169606892500 | 414000 | 414000 | 414500 | 413500 | 1952 |
| 325 | 20250207 | 133600 | 168798837000 | 414000 | 415000 | 415500 | 414000 | 2425 |
| 326 | 20250207 | 133500 | 167793768000 | 415000 | 416000 | 416000 | 415000 | 1877 |
| 327 | 20250207 | 133400 | 167014568500 | 415500 | 416000 | 416000 | 415500 | 1140 |
| 328 | 20250207 | 133300 | 166540841500 | 416000 | 415000 | 416000 | 415000 | 671 |
| 329 | 20250207 | 133200 | 166262080500 | 415000 | 416000 | 416000 | 415000 | 1570 |
| 330 | 20250207 | 133100 | 165609931000 | 416000 | 416500 | 416500 | 415500 | 562 |
| 331 | 20250207 | 133000 | 165376147500 | 416500 | 416000 | 416500 | 416000 | 588 |
| 332 | 20250207 | 132900 | 165131510000 | 416000 | 416500 | 416500 | 416000 | 711 |
| 333 | 20250207 | 132800 | 164835702500 | 416500 | 417000 | 417000 | 416000 | 608 |
| 334 | 20250207 | 132700 | 164582669000 | 417000 | 418500 | 418500 | 416500 | 7137 |
| 335 | 20250207 | 132600 | 161605571500 | 418000 | 419500 | 419500 | 418000 | 2487 |
| 336 | 20250207 | 132500 | 160564982000 | 419500 | 419000 | 419500 | 419000 | 254 |
| 337 | 20250207 | 132400 | 160458539500 | 419000 | 419500 | 419500 | 419000 | 315 |
| 338 | 20250207 | 132300 | 160326525500 | 419500 | 419500 | 419500 | 419000 | 272 |
| 339 | 20250207 | 132200 | 160212515500 | 419000 | 420000 | 420000 | 419000 | 576 |
| 340 | 20250207 | 132100 | 159971122000 | 419500 | 420000 | 420000 | 419500 | 254 |
| 341 | 20250207 | 132000 | 159864538500 | 420000 | 419500 | 420500 | 419000 | 926 |
| 342 | 20250207 | 131900 | 159475625000 | 419500 | 419500 | 419500 | 419000 | 1083 |
| 343 | 20250207 | 131800 | 159021661500 | 419500 | 419500 | 420000 | 419000 | 361 |
| 344 | 20250207 | 131700 | 158870227000 | 419500 | 420000 | 420000 | 419500 | 715 |
| 345 | 20250207 | 131600 | 158570251500 | 420000 | 421000 | 421000 | 420000 | 950 |
| 346 | 20250207 | 131500 | 158170948000 | 420500 | 421500 | 421500 | 420500 | 98 |
| 347 | 20250207 | 131400 | 158129692000 | 421000 | 421000 | 421500 | 421000 | 272 |
| 348 | 20250207 | 131300 | 158015143000 | 421500 | 420500 | 422000 | 420500 | 526 |
| 349 | 20250207 | 131200 | 157793479500 | 421000 | 421000 | 421500 | 420500 | 564 |
| 350 | 20250207 | 131100 | 157556126000 | 420500 | 420500 | 421000 | 420000 | 257 |
| 351 | 20250207 | 131000 | 157448077000 | 420000 | 420500 | 420500 | 420000 | 324 |
| 352 | 20250207 | 130900 | 157311929500 | 420500 | 421000 | 421000 | 420000 | 224 |
| 353 | 20250207 | 130800 | 157217749000 | 421000 | 420500 | 421000 | 420500 | 351 |
| 354 | 20250207 | 130700 | 157070136500 | 420500 | 420500 | 421000 | 420000 | 273 |
| 355 | 20250207 | 130600 | 156955374000 | 420500 | 420000 | 420500 | 419500 | 191 |
| 356 | 20250207 | 130500 | 156875148500 | 420000 | 420000 | 420500 | 419500 | 408 |
| 357 | 20250207 | 130400 | 156703767000 | 420000 | 420000 | 420500 | 420000 | 262 |
| 358 | 20250207 | 130300 | 156593687500 | 420500 | 420500 | 421000 | 420500 | 321 |
| 359 | 20250207 | 130200 | 156458692000 | 420500 | 420500 | 421000 | 420500 | 223 |
| 360 | 20250207 | 130100 | 156364882500 | 420500 | 421000 | 421000 | 420500 | 205 |
| 361 | 20250207 | 130000 | 156278653500 | 420500 | 420500 | 421000 | 420000 | 804 |
| 362 | 20250207 | 125900 | 155940612000 | 420500 | 420000 | 420500 | 420000 | 291 |
| 363 | 20250207 | 125800 | 155818366500 | 420000 | 420500 | 420500 | 420000 | 148 |
| 364 | 20250207 | 125700 | 155756187000 | 420500 | 420500 | 420500 | 420000 | 900 |
| 365 | 20250207 | 125600 | 155377820500 | 421000 | 421500 | 421500 | 420500 | 379 |
| 366 | 20250207 | 125500 | 155218249500 | 421000 | 421500 | 421500 | 421000 | 184 |
| 367 | 20250207 | 125400 | 155140753000 | 421000 | 421500 | 421500 | 421000 | 231 |
| 368 | 20250207 | 125300 | 155043450500 | 421500 | 421500 | 421500 | 421000 | 192 |
| 369 | 20250207 | 125200 | 154962562500 | 421000 | 421500 | 421500 | 421000 | 262 |
| 370 | 20250207 | 125100 | 154852204000 | 421000 | 420500 | 421500 | 420500 | 236 |
| 371 | 20250207 | 125000 | 154752848500 | 421000 | 421000 | 421500 | 420500 | 401 |
| 372 | 20250207 | 124900 | 154584020500 | 421500 | 421500 | 421500 | 421000 | 286 |
| 373 | 20250207 | 124800 | 154463596000 | 421000 | 421000 | 421500 | 421000 | 177 |
| 374 | 20250207 | 124700 | 154389040500 | 421000 | 421500 | 422000 | 421000 | 528 |
| 375 | 20250207 | 124600 | 154166609500 | 421500 | 421500 | 421500 | 421000 | 176 |
| 376 | 20250207 | 124500 | 154092447000 | 421000 | 420500 | 421500 | 420000 | 527 |
| 377 | 20250207 | 124400 | 153870738000 | 420000 | 420500 | 421000 | 420000 | 319 |
| 378 | 20250207 | 124300 | 153736606000 | 420500 | 420500 | 421000 | 420000 | 309 |
| 379 | 20250207 | 124200 | 153606673500 | 420500 | 421000 | 421000 | 420000 | 339 |
| 380 | 20250207 | 124100 | 153464116500 | 420500 | 420500 | 421000 | 420000 | 252 |
| 381 | 20250207 | 124000 | 153358136500 | 420000 | 419500 | 420000 | 419500 | 465 |
| 382 | 20250207 | 123900 | 153162870500 | 419500 | 420000 | 420500 | 419500 | 495 |
| 383 | 20250207 | 123800 | 152954969500 | 420000 | 420500 | 420500 | 420000 | 256 |
| 384 | 20250207 | 123700 | 152847390500 | 420000 | 421000 | 421000 | 420000 | 300 |
| 385 | 20250207 | 123600 | 152721241000 | 421000 | 421000 | 421000 | 420500 | 319 |
| 386 | 20250207 | 123500 | 152587052500 | 421000 | 421500 | 421500 | 420500 | 617 |
| 387 | 20250207 | 123400 | 152327290500 | 421000 | 422000 | 422000 | 421000 | 98 |
| 388 | 20250207 | 123300 | 152285979000 | 422000 | 422000 | 422000 | 421000 | 398 |
| 389 | 20250207 | 123200 | 152118237500 | 421500 | 422000 | 422000 | 421500 | 287 |
| 390 | 20250207 | 123100 | 151997154500 | 422000 | 422500 | 422500 | 421500 | 1290 |
| 391 | 20250207 | 123000 | 151452774500 | 422500 | 422000 | 423000 | 422000 | 1154 |
| 392 | 20250207 | 122900 | 150965156500 | 422500 | 422000 | 423000 | 422000 | 957 |
| 393 | 20250207 | 122800 | 150560810000 | 422500 | 422000 | 422500 | 421500 | 435 |
| 394 | 20250207 | 122700 | 150377202500 | 422000 | 421000 | 422000 | 421000 | 493 |
| 395 | 20250207 | 122600 | 150169316000 | 421500 | 420500 | 421500 | 420000 | 614 |
| 396 | 20250207 | 122500 | 149911017000 | 420500 | 419500 | 420500 | 419000 | 531 |
| 397 | 20250207 | 122400 | 149688067000 | 419500 | 419500 | 419500 | 419000 | 147 |
| 398 | 20250207 | 122300 | 149626421000 | 419500 | 418500 | 419500 | 418000 | 837 |
| 399 | 20250207 | 122200 | 149275937000 | 419000 | 418500 | 419000 | 418000 | 695 |
| 400 | 20250207 | 122100 | 148985141500 | 418500 | 418500 | 418500 | 418000 | 521 |
| 401 | 20250207 | 122000 | 148767333500 | 418500 | 418000 | 418500 | 418000 | 399 |
| 402 | 20250207 | 121900 | 148600499000 | 418500 | 418500 | 418500 | 418000 | 291 |
| 403 | 20250207 | 121800 | 148478812500 | 418000 | 418500 | 418500 | 418000 | 276 |
| 404 | 20250207 | 121700 | 148363423000 | 418500 | 419000 | 419000 | 418000 | 708 |
| 405 | 20250207 | 121600 | 148067152500 | 419000 | 419000 | 419000 | 418500 | 296 |
| 406 | 20250207 | 121500 | 147943238500 | 418500 | 419000 | 419000 | 418500 | 488 |
| 407 | 20250207 | 121400 | 147738967500 | 418500 | 419000 | 419000 | 418500 | 519 |
| 408 | 20250207 | 121300 | 147521721500 | 418500 | 418500 | 419000 | 418500 | 293 |
| 409 | 20250207 | 121200 | 147399016000 | 418500 | 418500 | 419000 | 418000 | 651 |
| 410 | 20250207 | 121100 | 147126600500 | 418000 | 418000 | 418500 | 417500 | 649 |
| 411 | 20250207 | 121000 | 146855324500 | 418000 | 418000 | 418500 | 418000 | 414 |
| 412 | 20250207 | 120900 | 146682260000 | 418500 | 418500 | 418500 | 418000 | 1013 |
| 413 | 20250207 | 120800 | 146258792500 | 418000 | 418500 | 418500 | 418000 | 293 |
| 414 | 20250207 | 120700 | 146136267500 | 418000 | 418000 | 418500 | 418000 | 423 |
| 415 | 20250207 | 120600 | 145959429500 | 418000 | 418000 | 418500 | 418000 | 567 |
| 416 | 20250207 | 120500 | 145722394500 | 418000 | 418500 | 419000 | 418000 | 2954 |
| 417 | 20250207 | 120400 | 144486816500 | 419000 | 418500 | 419000 | 418500 | 262 |
| 418 | 20250207 | 120300 | 144377149000 | 418500 | 419000 | 419000 | 418500 | 726 |
| 419 | 20250207 | 120200 | 144073279500 | 419000 | 419000 | 419000 | 418500 | 322 |
| 420 | 20250207 | 120100 | 143938431000 | 418500 | 418500 | 419000 | 418500 | 363 |
| 421 | 20250207 | 120000 | 143786474500 | 418500 | 419000 | 419500 | 418500 | 754 |
| 422 | 20250207 | 115900 | 143470640000 | 419500 | 419000 | 419500 | 419000 | 291 |
| 423 | 20250207 | 115800 | 143348651500 | 419500 | 419000 | 419500 | 419000 | 378 |
| 424 | 20250207 | 115700 | 143190140500 | 419500 | 420000 | 420000 | 419000 | 298 |
| 425 | 20250207 | 115600 | 143065112000 | 419500 | 419000 | 420000 | 418500 | 650 |
| 426 | 20250207 | 115500 | 142792478000 | 419000 | 419500 | 419500 | 418500 | 3003 |
| 427 | 20250207 | 115400 | 141535180000 | 419000 | 419000 | 419500 | 419000 | 539 |
| 428 | 20250207 | 115300 | 141309268500 | 419500 | 420000 | 420000 | 419000 | 1884 |
| 429 | 20250207 | 115200 | 140518977500 | 419500 | 420500 | 420500 | 419500 | 1017 |
| 430 | 20250207 | 115100 | 140091580000 | 421000 | 421000 | 421000 | 420500 | 332 |
| 431 | 20250207 | 115000 | 139951893500 | 420500 | 421000 | 421000 | 420500 | 322 |
| 432 | 20250207 | 114900 | 139816400500 | 421000 | 421000 | 421000 | 420500 | 240 |
| 433 | 20250207 | 114800 | 139715406000 | 421000 | 420500 | 421500 | 420000 | 694 |
| 434 | 20250207 | 114700 | 139423484500 | 420500 | 421000 | 421000 | 420000 | 552 |
| 435 | 20250207 | 114600 | 139191346500 | 421000 | 421000 | 421000 | 420500 | 108 |
| 436 | 20250207 | 114500 | 139145893500 | 421000 | 420500 | 421000 | 420000 | 394 |
| 437 | 20250207 | 114400 | 138980134000 | 420000 | 420000 | 420500 | 420000 | 248 |
| 438 | 20250207 | 114300 | 138875940500 | 420000 | 419000 | 420500 | 419000 | 1056 |
| 439 | 20250207 | 114200 | 138432902000 | 419500 | 420500 | 420500 | 419000 | 2083 |
| 440 | 20250207 | 114100 | 137558608000 | 420000 | 421000 | 421500 | 420000 | 4839 |
| 441 | 20250207 | 114000 | 135523357000 | 421000 | 422000 | 422000 | 421000 | 699 |
| 442 | 20250207 | 113900 | 135228853000 | 422000 | 422000 | 422000 | 421500 | 395 |
| 443 | 20250207 | 113800 | 135062313500 | 421500 | 421500 | 422000 | 421500 | 207 |
| 444 | 20250207 | 113700 | 134975027500 | 422000 | 421500 | 422000 | 421000 | 317 |
| 445 | 20250207 | 113600 | 134841376000 | 421500 | 421000 | 421500 | 421000 | 180 |
| 446 | 20250207 | 113500 | 134765522500 | 421500 | 422000 | 422000 | 421000 | 517 |
| 447 | 20250207 | 113400 | 134547613000 | 422000 | 421500 | 422000 | 421000 | 512 |
| 448 | 20250207 | 113300 | 134331795000 | 421500 | 422000 | 422000 | 421000 | 1009 |
| 449 | 20250207 | 113200 | 133906515000 | 421500 | 422000 | 422000 | 421500 | 663 |
| 450 | 20250207 | 113100 | 133626812000 | 422000 | 422000 | 422000 | 421500 | 387 |
| 451 | 20250207 | 113000 | 133463513000 | 422000 | 422500 | 423000 | 422000 | 1014 |
| 452 | 20250207 | 112900 | 133035433000 | 422500 | 422000 | 422500 | 422000 | 402 |
| 453 | 20250207 | 112800 | 132865646500 | 422500 | 422500 | 422500 | 422000 | 180 |
| 454 | 20250207 | 112700 | 132789623500 | 422500 | 421500 | 422500 | 421500 | 405 |
| 455 | 20250207 | 112600 | 132618560000 | 422000 | 422000 | 422500 | 421500 | 692 |
| 456 | 20250207 | 112500 | 132326632000 | 422000 | 422500 | 423000 | 422000 | 510 |
| 457 | 20250207 | 112400 | 132111217000 | 423000 | 423500 | 423500 | 422000 | 1214 |
| 458 | 20250207 | 112300 | 131598084500 | 423500 | 424000 | 424000 | 423000 | 197 |
| 459 | 20250207 | 112200 | 131514701500 | 423500 | 423000 | 424000 | 423000 | 749 |
| 460 | 20250207 | 112100 | 131197614000 | 423000 | 423000 | 423500 | 422500 | 721 |
| 461 | 20250207 | 112000 | 130892580500 | 423500 | 423500 | 423500 | 423000 | 135 |
| 462 | 20250207 | 111900 | 130835430500 | 423500 | 423000 | 424000 | 422500 | 364 |
| 463 | 20250207 | 111800 | 130681417500 | 422500 | 423500 | 424500 | 422500 | 1299 |
| 464 | 20250207 | 111700 | 130131302500 | 423500 | 423500 | 424500 | 423000 | 2107 |
| 465 | 20250207 | 111600 | 129238669500 | 424000 | 422500 | 424500 | 422500 | 943 |
| 466 | 20250207 | 111500 | 128839349500 | 423000 | 421500 | 423000 | 421000 | 1774 |
| 467 | 20250207 | 111400 | 128091053000 | 421500 | 421500 | 421500 | 421000 | 703 |
| 468 | 20250207 | 111300 | 127794904500 | 421500 | 421500 | 422000 | 421000 | 1004 |
| 469 | 20250207 | 111200 | 127371762000 | 422000 | 422000 | 422000 | 421500 | 567 |
| 470 | 20250207 | 111100 | 127132586000 | 422000 | 421500 | 422000 | 421000 | 840 |
| 471 | 20250207 | 111000 | 126778475000 | 421500 | 421500 | 421500 | 421000 | 280 |
| 472 | 20250207 | 110900 | 126660518000 | 421500 | 421000 | 421500 | 420500 | 549 |
| 473 | 20250207 | 110800 | 126429467000 | 420500 | 421000 | 421500 | 420500 | 1348 |
| 474 | 20250207 | 110700 | 125862099500 | 421500 | 421500 | 421500 | 421000 | 1103 |
| 475 | 20250207 | 110600 | 125397456000 | 421500 | 421500 | 422000 | 421000 | 537 |
| 476 | 20250207 | 110500 | 125171165500 | 422000 | 421500 | 422000 | 421000 | 1231 |
| 477 | 20250207 | 110400 | 124652323000 | 421500 | 421500 | 421500 | 421000 | 1033 |
| 478 | 20250207 | 110300 | 124217343500 | 421000 | 423000 | 423000 | 421000 | 2256 |
| 479 | 20250207 | 110200 | 123266145500 | 422500 | 425000 | 425000 | 422500 | 3504 |
| 480 | 20250207 | 110100 | 121781860000 | 425000 | 424500 | 425000 | 424500 | 478 |
| 481 | 20250207 | 110000 | 121578841000 | 424500 | 425000 | 425000 | 424500 | 184 |
| 482 | 20250207 | 105900 | 121500670000 | 424500 | 424500 | 425000 | 424000 | 1182 |
| 483 | 20250207 | 105800 | 120998894500 | 424000 | 423500 | 424500 | 423500 | 636 |
| 484 | 20250207 | 105700 | 120729269500 | 424000 | 423000 | 424000 | 423000 | 1832 |
| 485 | 20250207 | 105600 | 119953527500 | 423000 | 423500 | 424000 | 422500 | 2119 |
| 486 | 20250207 | 105500 | 119056825500 | 423500 | 425000 | 425500 | 423500 | 2142 |
| 487 | 20250207 | 105400 | 118148088500 | 425000 | 425000 | 425000 | 424500 | 529 |
| 488 | 20250207 | 105300 | 117923418500 | 425000 | 425000 | 425500 | 424500 | 491 |
| 489 | 20250207 | 105200 | 117714787500 | 424500 | 425000 | 425000 | 424000 | 1380 |
| 490 | 20250207 | 105100 | 117128944500 | 425000 | 424000 | 425000 | 423500 | 1268 |
| 491 | 20250207 | 105000 | 116591009500 | 424000 | 425500 | 426000 | 423000 | 6328 |
| 492 | 20250207 | 104900 | 113905967500 | 425500 | 426500 | 427000 | 425500 | 4038 |
| 493 | 20250207 | 104800 | 112185363500 | 426500 | 427000 | 427500 | 426500 | 457 |
| 494 | 20250207 | 104700 | 111990250000 | 427000 | 427000 | 427500 | 426500 | 651 |
| 495 | 20250207 | 104600 | 111712226500 | 427500 | 428000 | 428000 | 426500 | 2657 |
| 496 | 20250207 | 104500 | 110577505000 | 427500 | 429000 | 429000 | 427500 | 2683 |
| 497 | 20250207 | 104400 | 109428607500 | 428500 | 429500 | 429500 | 428500 | 399 |
| 498 | 20250207 | 104300 | 109257429000 | 429000 | 428500 | 429500 | 428500 | 386 |
| 499 | 20250207 | 104200 | 109091848000 | 429000 | 429500 | 429500 | 428500 | 1493 |
| 500 | 20250207 | 104100 | 108451340500 | 429500 | 429500 | 430000 | 429500 | 1029 |
| 501 | 20250207 | 104000 | 108009291500 | 429000 | 430000 | 430000 | 429000 | 956 |
| 502 | 20250207 | 103900 | 107598732500 | 429500 | 430000 | 430000 | 429500 | 310 |
| 503 | 20250207 | 103800 | 107465459500 | 430000 | 429500 | 430500 | 429000 | 501 |
| 504 | 20250207 | 103700 | 107250142500 | 429000 | 431000 | 431000 | 429000 | 1252 |
| 505 | 20250207 | 103600 | 106711699500 | 430500 | 430000 | 431000 | 430000 | 669 |
| 506 | 20250207 | 103500 | 106423827500 | 429500 | 428500 | 430000 | 428500 | 653 |
| 507 | 20250207 | 103400 | 106143528000 | 429000 | 429000 | 429000 | 428500 | 393 |
| 508 | 20250207 | 103300 | 105974998000 | 428500 | 428500 | 429000 | 428000 | 1323 |
| 509 | 20250207 | 103200 | 105408071000 | 429000 | 429000 | 429000 | 428500 | 652 |
| 510 | 20250207 | 103100 | 105128630500 | 429000 | 430000 | 430500 | 428500 | 3103 |
| 511 | 20250207 | 103000 | 103795968500 | 430000 | 430500 | 430500 | 430000 | 912 |
| 512 | 20250207 | 102900 | 103403708500 | 430500 | 431000 | 431000 | 430000 | 867 |
| 513 | 20250207 | 102800 | 103030712000 | 430500 | 430500 | 431000 | 430500 | 372 |
| 514 | 20250207 | 102700 | 102870520500 | 430500 | 430500 | 431000 | 430000 | 360 |
| 515 | 20250207 | 102600 | 102715497000 | 430500 | 431000 | 431500 | 430500 | 1268 |
| 516 | 20250207 | 102500 | 102169366500 | 431500 | 432000 | 432000 | 431000 | 1527 |
| 517 | 20250207 | 102400 | 101510661500 | 431500 | 432500 | 433000 | 431500 | 1434 |
| 518 | 20250207 | 102300 | 100890978000 | 433000 | 433000 | 433500 | 432000 | 630 |
| 519 | 20250207 | 102200 | 100618368500 | 433000 | 432500 | 433000 | 432000 | 514 |
| 520 | 20250207 | 102100 | 100396071000 | 432000 | 432000 | 432500 | 431500 | 612 |
| 521 | 20250207 | 102000 | 100131688500 | 431500 | 432000 | 432000 | 431500 | 379 |
| 522 | 20250207 | 101900 | 99968088000 | 431500 | 432000 | 432500 | 431500 | 455 |
| 523 | 20250207 | 101800 | 99771500000 | 432000 | 432000 | 432500 | 432000 | 388 |
| 524 | 20250207 | 101700 | 99603826000 | 432000 | 432500 | 433000 | 432000 | 655 |
| 525 | 20250207 | 101600 | 99320545500 | 432500 | 432000 | 432500 | 432000 | 720 |
| 526 | 20250207 | 101500 | 99009349500 | 432500 | 434000 | 434500 | 431500 | 5281 |
| 527 | 20250207 | 101400 | 96722985500 | 434500 | 435500 | 436000 | 434500 | 4280 |
| 528 | 20250207 | 101300 | 94861061000 | 435500 | 436000 | 436500 | 435500 | 283 |
| 529 | 20250207 | 101200 | 94737699500 | 436000 | 436000 | 436500 | 435500 | 635 |
| 530 | 20250207 | 101100 | 94460909500 | 436000 | 437000 | 437000 | 435500 | 2622 |
| 531 | 20250207 | 101000 | 93317428500 | 437000 | 437000 | 437500 | 436500 | 1057 |
| 532 | 20250207 | 100900 | 92855530500 | 436500 | 436500 | 437000 | 436000 | 686 |
| 533 | 20250207 | 100800 | 92556019000 | 436000 | 436000 | 436500 | 436000 | 750 |
| 534 | 20250207 | 100700 | 92228880000 | 436000 | 436500 | 437000 | 436000 | 1513 |
| 535 | 20250207 | 100600 | 91568562500 | 436500 | 438500 | 439000 | 436500 | 2544 |
| 536 | 20250207 | 100500 | 90455394500 | 439000 | 438000 | 439000 | 437500 | 2256 |
| 537 | 20250207 | 100400 | 89466625500 | 437500 | 438000 | 438000 | 437500 | 679 |
| 538 | 20250207 | 100300 | 89169322500 | 437500 | 437500 | 438000 | 437000 | 1546 |
| 539 | 20250207 | 100200 | 88492684500 | 437500 | 438000 | 438500 | 437000 | 1155 |
| 540 | 20250207 | 100100 | 87986817500 | 438500 | 438500 | 438500 | 437000 | 3115 |
| 541 | 20250207 | 100000 | 86623034000 | 438500 | 436000 | 438500 | 436000 | 7491 |
| 542 | 20250207 | 095900 | 83346998000 | 435500 | 434000 | 436500 | 434000 | 4724 |
| 543 | 20250207 | 095800 | 81291927500 | 434000 | 435000 | 435500 | 434000 | 2569 |
| 544 | 20250207 | 095700 | 80175270500 | 435500 | 435500 | 436000 | 434500 | 2477 |
| 545 | 20250207 | 095600 | 79096735000 | 436000 | 435500 | 436000 | 434500 | 2388 |
| 546 | 20250207 | 095500 | 78057281500 | 436000 | 435000 | 436000 | 435000 | 768 |
| 547 | 20250207 | 095400 | 77722731000 | 435000 | 435000 | 436000 | 434000 | 2982 |
| 548 | 20250207 | 095300 | 76425614000 | 434500 | 436000 | 436500 | 434500 | 2348 |
| 549 | 20250207 | 095200 | 75402392000 | 436000 | 434000 | 436000 | 433500 | 12901 |
| 550 | 20250207 | 095100 | 69791662000 | 434000 | 432500 | 434000 | 432000 | 4877 |
| 551 | 20250207 | 095000 | 67679584500 | 432500 | 431500 | 432500 | 431000 | 2431 |
| 552 | 20250207 | 094900 | 66629827500 | 432000 | 431500 | 432000 | 431500 | 625 |
| 553 | 20250207 | 094800 | 66360058000 | 431500 | 432500 | 432500 | 431000 | 1008 |
| 554 | 20250207 | 094700 | 65924889500 | 432500 | 431500 | 432500 | 431500 | 1916 |
| 555 | 20250207 | 094600 | 65097292000 | 431500 | 431000 | 431500 | 430500 | 1884 |
| 556 | 20250207 | 094500 | 64285308000 | 430500 | 430500 | 431000 | 430000 | 522 |
| 557 | 20250207 | 094400 | 64060519500 | 430000 | 430500 | 430500 | 430000 | 385 |
| 558 | 20250207 | 094300 | 63894836000 | 430500 | 429500 | 430500 | 429500 | 787 |
| 559 | 20250207 | 094200 | 63556524500 | 429500 | 430000 | 430000 | 429500 | 371 |
| 560 | 20250207 | 094100 | 63397064000 | 430500 | 429500 | 430500 | 429500 | 830 |
| 561 | 20250207 | 094000 | 63040220500 | 429500 | 429000 | 430000 | 429000 | 849 |
| 562 | 20250207 | 093900 | 62675374000 | 429500 | 430000 | 430500 | 429000 | 1500 |
| 563 | 20250207 | 093800 | 62030780500 | 430000 | 431000 | 431000 | 429500 | 895 |
| 564 | 20250207 | 093700 | 61645901000 | 430500 | 430500 | 431000 | 429500 | 927 |
| 565 | 20250207 | 093600 | 61247174000 | 431000 | 429500 | 431000 | 429500 | 1291 |
| 566 | 20250207 | 093500 | 60692093500 | 430000 | 431500 | 432500 | 429500 | 2131 |
| 567 | 20250207 | 093400 | 59774277000 | 432000 | 431500 | 432000 | 430500 | 1148 |
| 568 | 20250207 | 093300 | 59279131000 | 431500 | 432500 | 432500 | 431000 | 1210 |
| 569 | 20250207 | 093200 | 58756862500 | 432000 | 429500 | 433000 | 429500 | 2812 |
| 570 | 20250207 | 093100 | 57543211000 | 430000 | 429500 | 430000 | 429000 | 923 |
| 571 | 20250207 | 093000 | 57146566000 | 429000 | 429000 | 429500 | 428500 | 434 |
| 572 | 20250207 | 092900 | 56960283000 | 429000 | 428500 | 429500 | 428500 | 1139 |
| 573 | 20250207 | 092800 | 56471899000 | 429000 | 430000 | 430000 | 428500 | 1677 |
| 574 | 20250207 | 092700 | 55751924000 | 430000 | 431500 | 431500 | 430000 | 1273 |
| 575 | 20250207 | 092600 | 55203684000 | 431000 | 432000 | 432500 | 430500 | 1426 |
| 576 | 20250207 | 092500 | 54588568500 | 432000 | 433000 | 433500 | 432000 | 3250 |
| 577 | 20250207 | 092400 | 53180696500 | 432500 | 429000 | 432500 | 428500 | 4491 |
| 578 | 20250207 | 092300 | 51247342000 | 429000 | 428500 | 429500 | 428000 | 970 |
| 579 | 20250207 | 092200 | 50831661000 | 428500 | 429000 | 430000 | 428500 | 862 |
| 580 | 20250207 | 092100 | 50461960500 | 429000 | 428500 | 429500 | 427000 | 1335 |
| 581 | 20250207 | 092000 | 49890155500 | 428500 | 428000 | 429000 | 427000 | 677 |
| 582 | 20250207 | 091900 | 49600611500 | 428000 | 428000 | 429500 | 427000 | 2687 |
| 583 | 20250207 | 091800 | 48450336000 | 427500 | 426000 | 428000 | 426000 | 2005 |
| 584 | 20250207 | 091700 | 47594481000 | 426000 | 429000 | 429500 | 426000 | 9955 |
| 585 | 20250207 | 091600 | 43334390500 | 429500 | 431000 | 431500 | 429000 | 4282 |
| 586 | 20250207 | 091500 | 41493618000 | 431000 | 431500 | 431500 | 429500 | 2990 |
| 587 | 20250207 | 091400 | 40206395500 | 431500 | 431000 | 431500 | 431000 | 769 |
| 588 | 20250207 | 091300 | 39874779000 | 431500 | 430000 | 431500 | 429500 | 1074 |
| 589 | 20250207 | 091200 | 39412197000 | 430000 | 429500 | 431000 | 429000 | 1849 |
| 590 | 20250207 | 091100 | 38617557000 | 429500 | 429000 | 431000 | 428500 | 1909 |
| 591 | 20250207 | 091000 | 37797268000 | 428500 | 428500 | 430000 | 428000 | 3487 |
| 592 | 20250207 | 090900 | 36301474500 | 428500 | 434500 | 435000 | 427500 | 12020 |
| 593 | 20250207 | 090800 | 31122810000 | 434000 | 433000 | 435000 | 432500 | 4242 |
| 594 | 20250207 | 090700 | 29282443500 | 433000 | 433000 | 436500 | 432500 | 12459 |
| 595 | 20250207 | 090600 | 23865316500 | 433500 | 430500 | 433500 | 430000 | 3990 |
| 596 | 20250207 | 090500 | 22142145500 | 431000 | 433500 | 435000 | 430500 | 13471 |
| 597 | 20250207 | 090400 | 16305434000 | 433000 | 432500 | 434000 | 429500 | 7760 |
| 598 | 20250207 | 090300 | 12951918500 | 432000 | 424500 | 435000 | 424500 | 13733 |
| 599 | 20250207 | 090200 | 7037849500 | 425000 | 421500 | 425000 | 421000 | 3595 |
| 600 | 20250207 | 090100 | 5514878500 | 421000 | 418500 | 424500 | 418000 | 5343 |
| 601 | 20250207 | 090000 | 3256417500 | 418500 | 421500 | 421500 | 416500 | 7748 |