37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 192000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 45756 |
| 3 | 20250207 | 191900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 4 | 20250207 | 191800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 5 | 20250207 | 191700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 6 | 20250207 | 191600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 7 | 20250207 | 191500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 8 | 20250207 | 191400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 9 | 20250207 | 191300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 10 | 20250207 | 191200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 11 | 20250207 | 191100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 12 | 20250207 | 191000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 13 | 20250207 | 190900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 14 | 20250207 | 190800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 15 | 20250207 | 190700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 16 | 20250207 | 190600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 17 | 20250207 | 190500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 18 | 20250207 | 190400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 19 | 20250207 | 190300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 20 | 20250207 | 190200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 21 | 20250207 | 190100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 22 | 20250207 | 190000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 23 | 20250207 | 185900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 24 | 20250207 | 185800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 25 | 20250207 | 185700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 26 | 20250207 | 185600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 27 | 20250207 | 185500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 28 | 20250207 | 185400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 29 | 20250207 | 185300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 30 | 20250207 | 185200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 31 | 20250207 | 185100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 32 | 20250207 | 185000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 45756 |
| 33 | 20250207 | 184900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 34 | 20250207 | 184800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 35 | 20250207 | 184700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 36 | 20250207 | 184600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 37 | 20250207 | 184500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 38 | 20250207 | 184400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 39 | 20250207 | 184300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 40 | 20250207 | 184200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 41 | 20250207 | 184100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 42 | 20250207 | 184000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 43 | 20250207 | 183900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 44 | 20250207 | 183800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 45 | 20250207 | 183700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 46 | 20250207 | 183600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 47 | 20250207 | 183500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 48 | 20250207 | 183400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 49 | 20250207 | 183300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 50 | 20250207 | 183200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 51 | 20250207 | 183100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 52 | 20250207 | 183000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 53 | 20250207 | 182900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 54 | 20250207 | 182800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 55 | 20250207 | 182700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 56 | 20250207 | 182600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 57 | 20250207 | 182500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 58 | 20250207 | 182400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 59 | 20250207 | 182300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 60 | 20250207 | 182200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 61 | 20250207 | 182100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 62 | 20250207 | 182000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 45756 |
| 63 | 20250207 | 181900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 64 | 20250207 | 181800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 65 | 20250207 | 181700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 66 | 20250207 | 181600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 67 | 20250207 | 181500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 68 | 20250207 | 181400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 69 | 20250207 | 181300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 70 | 20250207 | 181200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 71 | 20250207 | 181100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 72 | 20250207 | 181000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 73 | 20250207 | 180900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 74 | 20250207 | 180800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 75 | 20250207 | 180700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 76 | 20250207 | 180600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 77 | 20250207 | 180500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 78 | 20250207 | 180400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 79 | 20250207 | 180300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 80 | 20250207 | 180200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 81 | 20250207 | 180100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 82 | 20250207 | 180000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 83 | 20250207 | 175900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 84 | 20250207 | 175800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 85 | 20250207 | 175700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 86 | 20250207 | 175600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 87 | 20250207 | 175500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 88 | 20250207 | 175400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 89 | 20250207 | 175300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 90 | 20250207 | 175200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 91 | 20250207 | 175100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 92 | 20250207 | 175000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 45756 |
| 93 | 20250207 | 174900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 94 | 20250207 | 174800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 95 | 20250207 | 174700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 96 | 20250207 | 174600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 97 | 20250207 | 174500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 98 | 20250207 | 174400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 99 | 20250207 | 174300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 100 | 20250207 | 174200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 101 | 20250207 | 174100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 102 | 20250207 | 174000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 103 | 20250207 | 173900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 104 | 20250207 | 173800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 105 | 20250207 | 173700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 106 | 20250207 | 173600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 107 | 20250207 | 173500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 108 | 20250207 | 173400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 109 | 20250207 | 173300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 110 | 20250207 | 173200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 111 | 20250207 | 173100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 112 | 20250207 | 173000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 113 | 20250207 | 172900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 114 | 20250207 | 172800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 115 | 20250207 | 172700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 116 | 20250207 | 172600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 117 | 20250207 | 172500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 118 | 20250207 | 172400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 119 | 20250207 | 172300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 120 | 20250207 | 172200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 121 | 20250207 | 172100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 122 | 20250207 | 172000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 45756 |
| 123 | 20250207 | 171900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 124 | 20250207 | 171800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 125 | 20250207 | 171700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 126 | 20250207 | 171600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 127 | 20250207 | 171500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 128 | 20250207 | 171400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 129 | 20250207 | 171300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 130 | 20250207 | 171200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 131 | 20250207 | 171100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 132 | 20250207 | 171000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 133 | 20250207 | 170900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 134 | 20250207 | 170800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 135 | 20250207 | 170700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 136 | 20250207 | 170600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 137 | 20250207 | 170500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 138 | 20250207 | 170400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 139 | 20250207 | 170300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 140 | 20250207 | 170200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 141 | 20250207 | 170100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 142 | 20250207 | 170000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 143 | 20250207 | 165900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 144 | 20250207 | 165800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 145 | 20250207 | 165700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 146 | 20250207 | 165600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 147 | 20250207 | 165500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 148 | 20250207 | 165400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 149 | 20250207 | 165300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 150 | 20250207 | 165200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 151 | 20250207 | 165100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 152 | 20250207 | 165000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 45756 |
| 153 | 20250207 | 164900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 154 | 20250207 | 164800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 155 | 20250207 | 164700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 156 | 20250207 | 164600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 157 | 20250207 | 164500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 158 | 20250207 | 164400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 159 | 20250207 | 164300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 160 | 20250207 | 164200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 161 | 20250207 | 164100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 162 | 20250207 | 164000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 163 | 20250207 | 163900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 164 | 20250207 | 163800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 165 | 20250207 | 163700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 166 | 20250207 | 163600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 167 | 20250207 | 163500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 168 | 20250207 | 163400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 169 | 20250207 | 163300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 170 | 20250207 | 163200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 171 | 20250207 | 163100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 172 | 20250207 | 163000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 173 | 20250207 | 162900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 174 | 20250207 | 162800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 175 | 20250207 | 162700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 176 | 20250207 | 162600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 177 | 20250207 | 162500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 178 | 20250207 | 162400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 179 | 20250207 | 162300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 180 | 20250207 | 162200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 181 | 20250207 | 162100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 182 | 20250207 | 162000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 45756 |
| 183 | 20250207 | 161900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 184 | 20250207 | 161800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 185 | 20250207 | 161700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 186 | 20250207 | 161600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 187 | 20250207 | 161500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 188 | 20250207 | 161400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 189 | 20250207 | 161300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 190 | 20250207 | 161200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 191 | 20250207 | 161100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 192 | 20250207 | 161000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 193 | 20250207 | 160900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 194 | 20250207 | 160800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 195 | 20250207 | 160700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 196 | 20250207 | 160600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 197 | 20250207 | 160500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 198 | 20250207 | 160400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 199 | 20250207 | 160300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 200 | 20250207 | 160200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 201 | 20250207 | 160100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 202 | 20250207 | 160000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 203 | 20250207 | 155900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 204 | 20250207 | 155800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 205 | 20250207 | 155700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 206 | 20250207 | 155600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 207 | 20250207 | 155500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 208 | 20250207 | 155400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 209 | 20250207 | 155300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 210 | 20250207 | 155200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 211 | 20250207 | 155100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 212 | 20250207 | 155000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 45756 |
| 213 | 20250207 | 154900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 214 | 20250207 | 154800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 215 | 20250207 | 154700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 216 | 20250207 | 154600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 217 | 20250207 | 154500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 218 | 20250207 | 154400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 219 | 20250207 | 154300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 220 | 20250207 | 154200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 221 | 20250207 | 154100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 222 | 20250207 | 154000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 223 | 20250207 | 153900 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 224 | 20250207 | 153800 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 225 | 20250207 | 153700 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 226 | 20250207 | 153600 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 227 | 20250207 | 153500 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 228 | 20250207 | 153400 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 229 | 20250207 | 153300 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 230 | 20250207 | 153200 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 231 | 20250207 | 153100 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 232 | 20250207 | 153000 | 433385321000 | 225500 | 225500 | 225500 | 225500 | 45756 |
| 233 | 20250207 | 152900 | 423067343000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 234 | 20250207 | 152800 | 423067343000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 235 | 20250207 | 152700 | 423067343000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 236 | 20250207 | 152600 | 423067343000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 237 | 20250207 | 152500 | 423067343000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 238 | 20250207 | 152400 | 423067343000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 239 | 20250207 | 152300 | 423067343000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 240 | 20250207 | 152200 | 423067343000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 241 | 20250207 | 152100 | 423067343000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 242 | 20250207 | 152000 | 423067343000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 243 | 20250207 | 151900 | 423067343000 | 225000 | 225000 | 225500 | 225000 | 3395 |
| 244 | 20250207 | 151800 | 422302559000 | 225000 | 225500 | 225500 | 225000 | 1970 |
| 245 | 20250207 | 151700 | 421858971500 | 225000 | 225000 | 225500 | 225000 | 3808 |
| 246 | 20250207 | 151600 | 421000674000 | 225000 | 225000 | 225500 | 224500 | 6558 |
| 247 | 20250207 | 151500 | 419524932000 | 225000 | 225000 | 225000 | 224500 | 3328 |
| 248 | 20250207 | 151400 | 418777311000 | 225000 | 225000 | 225000 | 224500 | 4289 |
| 249 | 20250207 | 151300 | 417813896000 | 225000 | 224500 | 225000 | 224500 | 6433 |
| 250 | 20250207 | 151200 | 416368682500 | 225000 | 225000 | 225000 | 224500 | 2871 |
| 251 | 20250207 | 151100 | 415723590000 | 225000 | 225000 | 225000 | 224500 | 3119 |
| 252 | 20250207 | 151000 | 415022628000 | 225000 | 225000 | 225000 | 224500 | 3218 |
| 253 | 20250207 | 150900 | 414299517000 | 224500 | 225000 | 225500 | 224500 | 5324 |
| 254 | 20250207 | 150800 | 413102998000 | 225500 | 225500 | 225500 | 224500 | 7545 |
| 255 | 20250207 | 150700 | 411405198000 | 225500 | 225500 | 225500 | 225000 | 4472 |
| 256 | 20250207 | 150600 | 410398116000 | 225000 | 225500 | 225500 | 225000 | 2894 |
| 257 | 20250207 | 150500 | 409746432000 | 225500 | 225500 | 225500 | 225000 | 3175 |
| 258 | 20250207 | 150400 | 409031593500 | 225000 | 225500 | 225500 | 225000 | 2716 |
| 259 | 20250207 | 150300 | 408420000000 | 225500 | 225500 | 225500 | 225000 | 6078 |
| 260 | 20250207 | 150200 | 407050454000 | 225000 | 225500 | 225500 | 225000 | 4349 |
| 261 | 20250207 | 150100 | 406071359500 | 225500 | 226000 | 226000 | 225000 | 6306 |
| 262 | 20250207 | 150000 | 404650126500 | 225500 | 226000 | 226000 | 225500 | 4196 |
| 263 | 20250207 | 145900 | 403702727500 | 225500 | 226000 | 226500 | 225500 | 6040 |
| 264 | 20250207 | 145800 | 402338087000 | 226000 | 226000 | 226000 | 225500 | 11867 |
| 265 | 20250207 | 145700 | 399656507500 | 226000 | 226000 | 226000 | 225500 | 2290 |
| 266 | 20250207 | 145600 | 399139182500 | 225500 | 226000 | 226000 | 225500 | 1490 |
| 267 | 20250207 | 145500 | 398802769500 | 225500 | 226000 | 226000 | 225500 | 1171 |
| 268 | 20250207 | 145400 | 398538357000 | 226000 | 226000 | 226000 | 225500 | 1477 |
| 269 | 20250207 | 145300 | 398204777000 | 226000 | 225500 | 226000 | 225000 | 2359 |
| 270 | 20250207 | 145200 | 397672471500 | 225500 | 225500 | 226000 | 225000 | 5625 |
| 271 | 20250207 | 145100 | 396404014500 | 225500 | 225000 | 225500 | 225000 | 2536 |
| 272 | 20250207 | 145000 | 395832585000 | 225000 | 225000 | 225500 | 225000 | 2019 |
| 273 | 20250207 | 144900 | 395377466000 | 225500 | 225000 | 225500 | 225000 | 1325 |
| 274 | 20250207 | 144800 | 395078874500 | 225000 | 225000 | 225500 | 225000 | 1439 |
| 275 | 20250207 | 144700 | 394754639500 | 225000 | 225000 | 225500 | 225000 | 1517 |
| 276 | 20250207 | 144600 | 394412817500 | 225000 | 225500 | 225500 | 225000 | 1292 |
| 277 | 20250207 | 144500 | 394121769000 | 225500 | 225500 | 225500 | 225000 | 1128 |
| 278 | 20250207 | 144400 | 393867625000 | 225500 | 225500 | 225500 | 225000 | 1515 |
| 279 | 20250207 | 144300 | 393526311000 | 225500 | 225000 | 225500 | 225000 | 2088 |
| 280 | 20250207 | 144200 | 393055926500 | 225500 | 225000 | 225500 | 225000 | 2629 |
| 281 | 20250207 | 144100 | 392463787000 | 225000 | 225000 | 225000 | 224500 | 1821 |
| 282 | 20250207 | 144000 | 392054229000 | 225000 | 225000 | 225000 | 224500 | 4278 |
| 283 | 20250207 | 143900 | 391092010000 | 225000 | 225000 | 225000 | 224500 | 3308 |
| 284 | 20250207 | 143800 | 390347923000 | 225000 | 225000 | 225000 | 224500 | 1165 |
| 285 | 20250207 | 143700 | 390085997000 | 225000 | 225000 | 225000 | 224500 | 1106 |
| 286 | 20250207 | 143600 | 389837400500 | 225000 | 225000 | 225000 | 224500 | 1364 |
| 287 | 20250207 | 143500 | 389530886000 | 224500 | 225500 | 225500 | 224500 | 8193 |
| 288 | 20250207 | 143400 | 387687309000 | 225500 | 225000 | 225500 | 225000 | 1077 |
| 289 | 20250207 | 143300 | 387444668000 | 225500 | 225500 | 225500 | 225000 | 1166 |
| 290 | 20250207 | 143200 | 387181980500 | 225000 | 225000 | 225500 | 224500 | 4953 |
| 291 | 20250207 | 143100 | 386067191500 | 225000 | 224500 | 225000 | 224500 | 1157 |
| 292 | 20250207 | 143000 | 385807072500 | 225000 | 224500 | 225000 | 224500 | 1630 |
| 293 | 20250207 | 142900 | 385440609000 | 224500 | 225000 | 225000 | 224500 | 3557 |
| 294 | 20250207 | 142800 | 384641342500 | 225000 | 224000 | 225500 | 224000 | 13643 |
| 295 | 20250207 | 142700 | 381575442000 | 224500 | 224500 | 224500 | 224000 | 1653 |
| 296 | 20250207 | 142600 | 381204612500 | 224000 | 224000 | 224500 | 224000 | 2626 |
| 297 | 20250207 | 142500 | 380615848500 | 224000 | 224000 | 224500 | 224000 | 2107 |
| 298 | 20250207 | 142400 | 380143207500 | 224000 | 224000 | 224500 | 224000 | 1900 |
| 299 | 20250207 | 142300 | 379717254500 | 224000 | 224000 | 224500 | 224000 | 1375 |
| 300 | 20250207 | 142200 | 379409042500 | 224500 | 224000 | 224500 | 224000 | 1258 |
| 301 | 20250207 | 142100 | 379127024000 | 224500 | 224500 | 224500 | 224000 | 1871 |
| 302 | 20250207 | 142000 | 378707561000 | 224000 | 224000 | 224500 | 224000 | 3460 |
| 303 | 20250207 | 141900 | 377932280500 | 224500 | 224500 | 224500 | 224000 | 2867 |
| 304 | 20250207 | 141800 | 377289870500 | 224000 | 224500 | 224500 | 224000 | 2114 |
| 305 | 20250207 | 141700 | 376816048000 | 224500 | 224000 | 224500 | 224000 | 1152 |
| 306 | 20250207 | 141600 | 376557865000 | 224500 | 224000 | 224500 | 224000 | 1165 |
| 307 | 20250207 | 141500 | 376296708500 | 224000 | 224000 | 224500 | 224000 | 1211 |
| 308 | 20250207 | 141400 | 376025326000 | 224000 | 224000 | 224500 | 224000 | 1317 |
| 309 | 20250207 | 141300 | 375730157500 | 224000 | 224500 | 224500 | 224000 | 1242 |
| 310 | 20250207 | 141200 | 375451766500 | 224000 | 224000 | 224500 | 224000 | 1098 |
| 311 | 20250207 | 141100 | 375205580000 | 224000 | 224000 | 224500 | 224000 | 2031 |
| 312 | 20250207 | 141000 | 374750517000 | 224500 | 224500 | 224500 | 224000 | 4324 |
| 313 | 20250207 | 140900 | 373781726000 | 224500 | 224500 | 224500 | 224000 | 1693 |
| 314 | 20250207 | 140800 | 373402321500 | 224000 | 224500 | 224500 | 224000 | 1211 |
| 315 | 20250207 | 140700 | 373130854500 | 224500 | 224500 | 224500 | 224000 | 1579 |
| 316 | 20250207 | 140600 | 372776981000 | 224500 | 224000 | 224500 | 224000 | 1515 |
| 317 | 20250207 | 140500 | 372437304500 | 224000 | 224000 | 224500 | 224000 | 1161 |
| 318 | 20250207 | 140400 | 372176885500 | 224500 | 224500 | 224500 | 224000 | 1730 |
| 319 | 20250207 | 140300 | 371789156500 | 224000 | 224000 | 224500 | 224000 | 1054 |
| 320 | 20250207 | 140200 | 371552903000 | 224500 | 224000 | 224500 | 224000 | 1727 |
| 321 | 20250207 | 140100 | 371165911000 | 224500 | 224500 | 224500 | 224000 | 885 |
| 322 | 20250207 | 140000 | 370967510500 | 224500 | 224000 | 224500 | 224000 | 2626 |
| 323 | 20250207 | 135900 | 370379054000 | 224000 | 224000 | 224500 | 224000 | 1259 |
| 324 | 20250207 | 135800 | 370096887500 | 224500 | 224000 | 224500 | 224000 | 1404 |
| 325 | 20250207 | 135700 | 369782195000 | 224000 | 224500 | 224500 | 224000 | 1495 |
| 326 | 20250207 | 135600 | 369447019500 | 224500 | 224000 | 224500 | 224000 | 1184 |
| 327 | 20250207 | 135500 | 369181683500 | 224000 | 225000 | 225000 | 224000 | 3388 |
| 328 | 20250207 | 135400 | 368421466500 | 224500 | 224500 | 225000 | 224500 | 2442 |
| 329 | 20250207 | 135300 | 367873054500 | 224500 | 224500 | 225000 | 224500 | 1860 |
| 330 | 20250207 | 135200 | 367455221500 | 225000 | 225000 | 225000 | 224500 | 1769 |
| 331 | 20250207 | 135100 | 367057769500 | 225000 | 225000 | 225500 | 224500 | 7676 |
| 332 | 20250207 | 135000 | 365330788000 | 225000 | 225500 | 225500 | 225000 | 1193 |
| 333 | 20250207 | 134900 | 365062046000 | 225000 | 225500 | 225500 | 225000 | 1123 |
| 334 | 20250207 | 134800 | 364809079500 | 225000 | 225000 | 225500 | 225000 | 1491 |
| 335 | 20250207 | 134700 | 364473404000 | 225500 | 225000 | 225500 | 224500 | 4414 |
| 336 | 20250207 | 134600 | 363480145500 | 225000 | 224000 | 225000 | 223500 | 11522 |
| 337 | 20250207 | 134500 | 360895594000 | 223500 | 223500 | 224000 | 223500 | 3319 |
| 338 | 20250207 | 134400 | 360153500000 | 223500 | 223500 | 224000 | 223500 | 1634 |
| 339 | 20250207 | 134300 | 359787783500 | 223500 | 223500 | 224000 | 223500 | 948 |
| 340 | 20250207 | 134200 | 359575674500 | 224000 | 224000 | 224000 | 223500 | 2518 |
| 341 | 20250207 | 134100 | 359012752500 | 224000 | 224000 | 224000 | 223500 | 2460 |
| 342 | 20250207 | 134000 | 358462041500 | 224000 | 223500 | 224000 | 223500 | 1449 |
| 343 | 20250207 | 133900 | 358137979000 | 223500 | 224000 | 224500 | 223500 | 5629 |
| 344 | 20250207 | 133800 | 356877324000 | 224500 | 224500 | 224500 | 224000 | 927 |
| 345 | 20250207 | 133700 | 356669516500 | 224000 | 223500 | 224500 | 223500 | 9521 |
| 346 | 20250207 | 133600 | 354537907000 | 223500 | 224000 | 224000 | 223500 | 6243 |
| 347 | 20250207 | 133500 | 353142399000 | 223500 | 223500 | 224000 | 223500 | 1321 |
| 348 | 20250207 | 133400 | 352846975500 | 224000 | 223500 | 224000 | 223500 | 1519 |
| 349 | 20250207 | 133300 | 352507331000 | 223500 | 223500 | 224000 | 223500 | 1355 |
| 350 | 20250207 | 133200 | 352204345500 | 223500 | 223500 | 224000 | 223500 | 1420 |
| 351 | 20250207 | 133100 | 351886821500 | 224000 | 223500 | 224000 | 223500 | 1265 |
| 352 | 20250207 | 133000 | 351603891000 | 224000 | 223500 | 224000 | 223500 | 1986 |
| 353 | 20250207 | 132900 | 351159610000 | 223500 | 223500 | 224000 | 223500 | 2092 |
| 354 | 20250207 | 132800 | 350691722000 | 224000 | 223500 | 224000 | 223500 | 1405 |
| 355 | 20250207 | 132700 | 350377538000 | 223500 | 223500 | 224000 | 223500 | 2417 |
| 356 | 20250207 | 132600 | 349837175500 | 223500 | 223500 | 224000 | 223500 | 2094 |
| 357 | 20250207 | 132500 | 349368999500 | 223500 | 223500 | 224000 | 223500 | 2000 |
| 358 | 20250207 | 132400 | 348921840500 | 223500 | 223500 | 224000 | 223500 | 1201 |
| 359 | 20250207 | 132300 | 348653284000 | 223500 | 223500 | 224000 | 223500 | 3039 |
| 360 | 20250207 | 132200 | 347973869500 | 224000 | 224000 | 224000 | 223500 | 1126 |
| 361 | 20250207 | 132100 | 347721964000 | 223500 | 223500 | 224000 | 223500 | 1562 |
| 362 | 20250207 | 132000 | 347372677000 | 223500 | 224000 | 224000 | 223500 | 1527 |
| 363 | 20250207 | 131900 | 347031232000 | 224000 | 224000 | 224500 | 223500 | 4525 |
| 364 | 20250207 | 131800 | 346017395500 | 224000 | 224000 | 224500 | 224000 | 1757 |
| 365 | 20250207 | 131700 | 345623412000 | 224500 | 224500 | 224500 | 224000 | 1160 |
| 366 | 20250207 | 131600 | 345363348000 | 224500 | 223500 | 224500 | 223500 | 5850 |
| 367 | 20250207 | 131500 | 344052862000 | 224000 | 224000 | 224000 | 223500 | 922 |
| 368 | 20250207 | 131400 | 343846671500 | 224000 | 223500 | 224000 | 223000 | 5915 |
| 369 | 20250207 | 131300 | 342524462500 | 223500 | 223500 | 224000 | 223500 | 4272 |
| 370 | 20250207 | 131200 | 341569574000 | 223500 | 223000 | 224000 | 223000 | 6424 |
| 371 | 20250207 | 131100 | 340134803500 | 223500 | 223500 | 224000 | 223000 | 4571 |
| 372 | 20250207 | 131000 | 339114350500 | 223500 | 223500 | 224000 | 223000 | 10554 |
| 373 | 20250207 | 130900 | 336755676000 | 223500 | 223500 | 224000 | 223500 | 3269 |
| 374 | 20250207 | 130800 | 336024973500 | 224000 | 223500 | 224000 | 223500 | 4741 |
| 375 | 20250207 | 130700 | 334965187000 | 223500 | 223500 | 224000 | 223500 | 5827 |
| 376 | 20250207 | 130600 | 333662746000 | 223500 | 224000 | 224500 | 223500 | 29846 |
| 377 | 20250207 | 130500 | 326981938500 | 224000 | 224500 | 225000 | 224000 | 4959 |
| 378 | 20250207 | 130400 | 325869565000 | 224500 | 224000 | 224500 | 224000 | 2311 |
| 379 | 20250207 | 130300 | 325351021000 | 224000 | 224500 | 224500 | 224000 | 2908 |
| 380 | 20250207 | 130200 | 324698736000 | 224500 | 224000 | 224500 | 224000 | 1082 |
| 381 | 20250207 | 130100 | 324456143000 | 224000 | 224000 | 224500 | 224000 | 3663 |
| 382 | 20250207 | 130000 | 323634450000 | 224500 | 224000 | 224500 | 224000 | 1313 |
| 383 | 20250207 | 125900 | 323340123000 | 224000 | 224500 | 225000 | 224000 | 6728 |
| 384 | 20250207 | 125800 | 321830774500 | 225000 | 225000 | 225000 | 224500 | 5139 |
| 385 | 20250207 | 125700 | 320676793000 | 225000 | 225500 | 225500 | 224500 | 9118 |
| 386 | 20250207 | 125600 | 318625715000 | 225500 | 225000 | 225500 | 225000 | 848 |
| 387 | 20250207 | 125500 | 318434715000 | 225000 | 225000 | 225500 | 224500 | 8423 |
| 388 | 20250207 | 125400 | 316539751000 | 224500 | 224500 | 225000 | 224500 | 2313 |
| 389 | 20250207 | 125300 | 316020307500 | 224500 | 225000 | 225000 | 224500 | 1118 |
| 390 | 20250207 | 125200 | 315769179000 | 224500 | 224500 | 225000 | 224500 | 1009 |
| 391 | 20250207 | 125100 | 315542592000 | 224500 | 225000 | 225000 | 224500 | 989 |
| 392 | 20250207 | 125000 | 315320431500 | 225000 | 224500 | 225000 | 224500 | 1497 |
| 393 | 20250207 | 124900 | 314984262500 | 224500 | 225000 | 225000 | 224500 | 1498 |
| 394 | 20250207 | 124800 | 314647900500 | 224500 | 224500 | 225000 | 224500 | 795 |
| 395 | 20250207 | 124700 | 314469319500 | 224500 | 224500 | 225000 | 224500 | 1789 |
| 396 | 20250207 | 124600 | 314067631000 | 224500 | 224500 | 225000 | 224500 | 856 |
| 397 | 20250207 | 124500 | 313875358000 | 224500 | 224500 | 225000 | 224500 | 625 |
| 398 | 20250207 | 124400 | 313734946000 | 225000 | 224500 | 225000 | 224500 | 1348 |
| 399 | 20250207 | 124300 | 313432263000 | 225000 | 225000 | 225000 | 224500 | 925 |
| 400 | 20250207 | 124200 | 313224525000 | 225000 | 225000 | 225000 | 224500 | 1223 |
| 401 | 20250207 | 124100 | 312949661500 | 224500 | 224500 | 225000 | 224500 | 573 |
| 402 | 20250207 | 124000 | 312820933500 | 225000 | 225000 | 225000 | 224500 | 631 |
| 403 | 20250207 | 123900 | 312679129000 | 224500 | 225000 | 225000 | 224500 | 579 |
| 404 | 20250207 | 123800 | 312549070000 | 225000 | 224500 | 225000 | 224500 | 635 |
| 405 | 20250207 | 123700 | 312406409500 | 224500 | 225000 | 225000 | 224500 | 1227 |
| 406 | 20250207 | 123600 | 312130539500 | 224500 | 224500 | 225000 | 224500 | 836 |
| 407 | 20250207 | 123500 | 311942748500 | 224500 | 225000 | 225000 | 224500 | 1432 |
| 408 | 20250207 | 123400 | 311621137500 | 224500 | 224500 | 225000 | 224500 | 675 |
| 409 | 20250207 | 123300 | 311469540000 | 224500 | 225000 | 225500 | 224500 | 4334 |
| 410 | 20250207 | 123200 | 310494439000 | 225000 | 225500 | 226000 | 225000 | 1985 |
| 411 | 20250207 | 123100 | 310047063500 | 225500 | 225000 | 226000 | 225000 | 1821 |
| 412 | 20250207 | 123000 | 309636426500 | 225000 | 225000 | 225500 | 225000 | 1628 |
| 413 | 20250207 | 122900 | 309269483500 | 225500 | 225500 | 225500 | 225000 | 939 |
| 414 | 20250207 | 122800 | 309057850500 | 225500 | 224500 | 225500 | 224500 | 5361 |
| 415 | 20250207 | 122700 | 307851710500 | 224500 | 225000 | 225000 | 224500 | 569 |
| 416 | 20250207 | 122600 | 307723848000 | 225000 | 224500 | 225000 | 224500 | 885 |
| 417 | 20250207 | 122500 | 307525133500 | 224500 | 224500 | 225000 | 224500 | 637 |
| 418 | 20250207 | 122400 | 307382032000 | 224500 | 224500 | 225000 | 224500 | 9618 |
| 419 | 20250207 | 122300 | 305222458000 | 225000 | 225000 | 225000 | 224500 | 2228 |
| 420 | 20250207 | 122200 | 304722158500 | 224500 | 224500 | 225000 | 224500 | 1104 |
| 421 | 20250207 | 122100 | 304474146000 | 225000 | 224500 | 225000 | 224500 | 1219 |
| 422 | 20250207 | 122000 | 304200338000 | 224500 | 224500 | 225000 | 224000 | 13005 |
| 423 | 20250207 | 121900 | 301280573000 | 224500 | 224500 | 225000 | 224500 | 7197 |
| 424 | 20250207 | 121800 | 299664799500 | 224500 | 225000 | 225500 | 224500 | 17785 |
| 425 | 20250207 | 121700 | 295664734000 | 225000 | 225000 | 225500 | 225000 | 1393 |
| 426 | 20250207 | 121600 | 295351160000 | 225500 | 225500 | 225500 | 225000 | 1065 |
| 427 | 20250207 | 121500 | 295111252000 | 225500 | 225000 | 225500 | 225000 | 1068 |
| 428 | 20250207 | 121400 | 294870682000 | 225000 | 225500 | 225500 | 225000 | 1883 |
| 429 | 20250207 | 121300 | 294446300500 | 225500 | 225500 | 225500 | 225000 | 1788 |
| 430 | 20250207 | 121200 | 294043785500 | 225000 | 225000 | 225500 | 225000 | 1135 |
| 431 | 20250207 | 121100 | 293788156500 | 225500 | 225000 | 225500 | 225000 | 1327 |
| 432 | 20250207 | 121000 | 293489343000 | 225000 | 225500 | 225500 | 225000 | 2116 |
| 433 | 20250207 | 120900 | 293013053500 | 225500 | 225500 | 225500 | 225000 | 2208 |
| 434 | 20250207 | 120800 | 292515910000 | 225000 | 225500 | 225500 | 225000 | 2317 |
| 435 | 20250207 | 120700 | 291993867000 | 225000 | 225000 | 225500 | 225000 | 1444 |
| 436 | 20250207 | 120600 | 291668755000 | 225000 | 225500 | 225500 | 225000 | 1568 |
| 437 | 20250207 | 120500 | 291315795000 | 225500 | 225000 | 225500 | 225000 | 2191 |
| 438 | 20250207 | 120400 | 290822112000 | 225000 | 225000 | 225500 | 225000 | 1349 |
| 439 | 20250207 | 120300 | 290518384000 | 225000 | 225500 | 225500 | 225000 | 1095 |
| 440 | 20250207 | 120200 | 290271787500 | 225000 | 225000 | 225500 | 225000 | 1274 |
| 441 | 20250207 | 120100 | 289984954000 | 225000 | 225000 | 225500 | 225000 | 1880 |
| 442 | 20250207 | 120000 | 289561584000 | 225000 | 225000 | 225500 | 225000 | 1616 |
| 443 | 20250207 | 115900 | 289197748000 | 225500 | 225000 | 225500 | 225000 | 2105 |
| 444 | 20250207 | 115800 | 288723931500 | 225500 | 225000 | 225500 | 225000 | 1850 |
| 445 | 20250207 | 115700 | 288307317000 | 225500 | 225500 | 225500 | 225000 | 1712 |
| 446 | 20250207 | 115600 | 287921877000 | 225000 | 225000 | 225500 | 225000 | 4622 |
| 447 | 20250207 | 115500 | 286881789000 | 225000 | 225500 | 225500 | 225000 | 1991 |
| 448 | 20250207 | 115400 | 286433556500 | 225500 | 225500 | 225500 | 225000 | 1372 |
| 449 | 20250207 | 115300 | 286124561500 | 225500 | 226000 | 226000 | 225000 | 12283 |
| 450 | 20250207 | 115200 | 283354775000 | 226000 | 225500 | 226000 | 225500 | 1379 |
| 451 | 20250207 | 115100 | 283043571500 | 225500 | 225500 | 226000 | 225500 | 2329 |
| 452 | 20250207 | 115000 | 282518209500 | 226000 | 226000 | 226000 | 225500 | 1729 |
| 453 | 20250207 | 114900 | 282128023000 | 225500 | 226000 | 226500 | 225500 | 9951 |
| 454 | 20250207 | 114800 | 279879367500 | 226000 | 226000 | 226500 | 226000 | 652 |
| 455 | 20250207 | 114700 | 279731932500 | 226500 | 226000 | 226500 | 226000 | 1005 |
| 456 | 20250207 | 114600 | 279504632000 | 226000 | 226500 | 226500 | 226000 | 1833 |
| 457 | 20250207 | 114500 | 279090210000 | 226000 | 226000 | 226500 | 226000 | 1906 |
| 458 | 20250207 | 114400 | 278659212000 | 226000 | 227000 | 227000 | 226000 | 4879 |
| 459 | 20250207 | 114300 | 277554093500 | 227000 | 226500 | 227000 | 226500 | 2213 |
| 460 | 20250207 | 114200 | 277052717000 | 226500 | 226500 | 227000 | 226500 | 1475 |
| 461 | 20250207 | 114100 | 276718505000 | 227000 | 227000 | 227000 | 226500 | 1107 |
| 462 | 20250207 | 114000 | 276467639000 | 226500 | 226500 | 227000 | 226500 | 1396 |
| 463 | 20250207 | 113900 | 276151147500 | 226500 | 226500 | 227000 | 226500 | 1086 |
| 464 | 20250207 | 113800 | 275905050000 | 227000 | 226500 | 227000 | 226500 | 807 |
| 465 | 20250207 | 113700 | 275722094000 | 226500 | 228000 | 228000 | 226500 | 17142 |
| 466 | 20250207 | 113600 | 271827530500 | 228000 | 227500 | 228000 | 227500 | 1727 |
| 467 | 20250207 | 113500 | 271434017000 | 228000 | 227500 | 228000 | 227000 | 3468 |
| 468 | 20250207 | 113400 | 270644861000 | 227500 | 227000 | 227500 | 227000 | 1601 |
| 469 | 20250207 | 113300 | 270280813000 | 227000 | 227000 | 227500 | 226500 | 4746 |
| 470 | 20250207 | 113200 | 269203617500 | 227000 | 226500 | 227000 | 226500 | 1921 |
| 471 | 20250207 | 113100 | 268767893500 | 226500 | 226500 | 227000 | 226500 | 599 |
| 472 | 20250207 | 113000 | 268632045000 | 226500 | 226000 | 227000 | 226000 | 3748 |
| 473 | 20250207 | 112900 | 267783102000 | 226500 | 226000 | 226500 | 226000 | 1935 |
| 474 | 20250207 | 112800 | 267345349500 | 226500 | 226000 | 227000 | 226000 | 5592 |
| 475 | 20250207 | 112700 | 266079233500 | 226500 | 226000 | 226500 | 226000 | 2582 |
| 476 | 20250207 | 112600 | 265495020500 | 226500 | 226500 | 226500 | 226000 | 1570 |
| 477 | 20250207 | 112500 | 265139743000 | 226500 | 225500 | 226500 | 225500 | 12078 |
| 478 | 20250207 | 112400 | 262409843500 | 226000 | 226000 | 226000 | 225500 | 1962 |
| 479 | 20250207 | 112300 | 261967277500 | 225500 | 225500 | 226000 | 225500 | 3138 |
| 480 | 20250207 | 112200 | 261259414500 | 225500 | 225500 | 226000 | 225500 | 2586 |
| 481 | 20250207 | 112100 | 260676124500 | 225500 | 225500 | 226000 | 225500 | 2374 |
| 482 | 20250207 | 112000 | 260140674000 | 225500 | 225500 | 226000 | 225500 | 10938 |
| 483 | 20250207 | 111900 | 257673900500 | 226000 | 225500 | 226000 | 225500 | 4150 |
| 484 | 20250207 | 111800 | 256737765500 | 226000 | 225500 | 226000 | 225500 | 2144 |
| 485 | 20250207 | 111700 | 256254060500 | 225500 | 225500 | 226000 | 225500 | 2297 |
| 486 | 20250207 | 111600 | 255735954500 | 226000 | 225500 | 226000 | 225500 | 2997 |
| 487 | 20250207 | 111500 | 255059923500 | 226000 | 225500 | 226000 | 225500 | 4685 |
| 488 | 20250207 | 111400 | 254003099000 | 226000 | 226500 | 226500 | 225500 | 12172 |
| 489 | 20250207 | 111300 | 251252663000 | 226500 | 226500 | 226500 | 226000 | 3167 |
| 490 | 20250207 | 111200 | 250536295500 | 226500 | 226500 | 226500 | 226000 | 2991 |
| 491 | 20250207 | 111100 | 249860073000 | 226000 | 226500 | 226500 | 226000 | 1948 |
| 492 | 20250207 | 111000 | 249419713500 | 226000 | 226000 | 226500 | 226000 | 2727 |
| 493 | 20250207 | 110900 | 248803297000 | 226500 | 226000 | 226500 | 226000 | 2927 |
| 494 | 20250207 | 110800 | 248141090500 | 226000 | 226000 | 226500 | 226000 | 3675 |
| 495 | 20250207 | 110700 | 247310231000 | 226000 | 226500 | 226500 | 226000 | 2848 |
| 496 | 20250207 | 110600 | 246666476000 | 226000 | 226000 | 226500 | 226000 | 2108 |
| 497 | 20250207 | 110500 | 246189726000 | 226500 | 226000 | 226500 | 226000 | 2701 |
| 498 | 20250207 | 110400 | 245579017000 | 226000 | 226000 | 226500 | 226000 | 3415 |
| 499 | 20250207 | 110300 | 244806856500 | 226500 | 226500 | 227000 | 226000 | 6379 |
| 500 | 20250207 | 110200 | 243363358500 | 227000 | 226500 | 227000 | 226500 | 1996 |
| 501 | 20250207 | 110100 | 242911142500 | 226500 | 226500 | 227000 | 226500 | 2079 |
| 502 | 20250207 | 110000 | 242440108500 | 226500 | 226500 | 227000 | 226500 | 1674 |
| 503 | 20250207 | 105900 | 242060850000 | 227000 | 226500 | 227000 | 226500 | 2845 |
| 504 | 20250207 | 105800 | 241416260500 | 227000 | 226500 | 227000 | 226500 | 3042 |
| 505 | 20250207 | 105700 | 240726874500 | 227000 | 226500 | 227000 | 226000 | 13887 |
| 506 | 20250207 | 105600 | 237581215000 | 226500 | 227000 | 227500 | 226500 | 8343 |
| 507 | 20250207 | 105500 | 235689146000 | 227000 | 227000 | 227500 | 227000 | 4456 |
| 508 | 20250207 | 105400 | 234677483000 | 227500 | 227000 | 227500 | 227000 | 2142 |
| 509 | 20250207 | 105300 | 234191101000 | 227000 | 227000 | 227500 | 227000 | 4326 |
| 510 | 20250207 | 105200 | 233208864500 | 227000 | 227500 | 227500 | 227000 | 5147 |
| 511 | 20250207 | 105100 | 232039964000 | 227500 | 227500 | 228000 | 227000 | 14899 |
| 512 | 20250207 | 105000 | 228652198500 | 228000 | 228000 | 228000 | 227500 | 1860 |
| 513 | 20250207 | 104900 | 228228882500 | 227500 | 227500 | 228000 | 227500 | 1889 |
| 514 | 20250207 | 104800 | 227798817000 | 227500 | 227500 | 228000 | 227500 | 1586 |
| 515 | 20250207 | 104700 | 227437855000 | 227500 | 227500 | 228000 | 227500 | 1559 |
| 516 | 20250207 | 104600 | 227083090000 | 228000 | 227500 | 228000 | 227500 | 2573 |
| 517 | 20250207 | 104500 | 226497116500 | 227500 | 228000 | 228500 | 227500 | 11291 |
| 518 | 20250207 | 104400 | 223922967000 | 228000 | 228500 | 228500 | 228000 | 2993 |
| 519 | 20250207 | 104300 | 223240391500 | 228000 | 228500 | 228500 | 228000 | 1604 |
| 520 | 20250207 | 104200 | 222874492500 | 228500 | 228500 | 228500 | 228000 | 1354 |
| 521 | 20250207 | 104100 | 222565484500 | 228500 | 228000 | 228500 | 228000 | 1229 |
| 522 | 20250207 | 104000 | 222285104000 | 228000 | 228000 | 228500 | 228000 | 745 |
| 523 | 20250207 | 103900 | 222115145000 | 228000 | 228000 | 228000 | 227500 | 10045 |
| 524 | 20250207 | 103800 | 219827195000 | 228000 | 227000 | 228000 | 227000 | 9134 |
| 525 | 20250207 | 103700 | 217748895000 | 227500 | 227500 | 228000 | 227000 | 4327 |
| 526 | 20250207 | 103600 | 216765535500 | 227500 | 227500 | 228000 | 227000 | 6510 |
| 527 | 20250207 | 103500 | 215284328000 | 227500 | 228000 | 228000 | 227500 | 4338 |
| 528 | 20250207 | 103400 | 214297324000 | 227500 | 228000 | 228000 | 227500 | 3854 |
| 529 | 20250207 | 103300 | 213420383500 | 227500 | 228500 | 228500 | 227500 | 7886 |
| 530 | 20250207 | 103200 | 211624025000 | 228000 | 228000 | 228500 | 228000 | 4158 |
| 531 | 20250207 | 103100 | 210675828500 | 228000 | 228000 | 228500 | 228000 | 13048 |
| 532 | 20250207 | 103000 | 207700595500 | 228000 | 228000 | 228500 | 228000 | 6072 |
| 533 | 20250207 | 102900 | 206315998000 | 228500 | 228000 | 228500 | 228000 | 3882 |
| 534 | 20250207 | 102800 | 205430338500 | 228000 | 229000 | 229000 | 228000 | 16614 |
| 535 | 20250207 | 102700 | 201633757500 | 228500 | 229000 | 229000 | 228500 | 1250 |
| 536 | 20250207 | 102600 | 201347878000 | 229000 | 228500 | 229000 | 228500 | 1627 |
| 537 | 20250207 | 102500 | 200975761000 | 229000 | 228500 | 229000 | 228500 | 947 |
| 538 | 20250207 | 102400 | 200759070500 | 228500 | 228000 | 229000 | 228000 | 12899 |
| 539 | 20250207 | 102300 | 197810834500 | 228500 | 228000 | 228500 | 228000 | 3228 |
| 540 | 20250207 | 102200 | 197074328500 | 228000 | 228500 | 229000 | 228000 | 18293 |
| 541 | 20250207 | 102100 | 192898188500 | 228500 | 229000 | 229500 | 228500 | 5867 |
| 542 | 20250207 | 102000 | 191555392000 | 229000 | 229500 | 229500 | 229000 | 873 |
| 543 | 20250207 | 101900 | 191355374500 | 229000 | 229000 | 229500 | 229000 | 671 |
| 544 | 20250207 | 101800 | 191201624000 | 229000 | 228500 | 229500 | 228500 | 16892 |
| 545 | 20250207 | 101700 | 187338152500 | 228500 | 229000 | 229000 | 228500 | 7808 |
| 546 | 20250207 | 101600 | 185553658500 | 229000 | 229000 | 229500 | 228500 | 8698 |
| 547 | 20250207 | 101500 | 183561967500 | 229000 | 230000 | 230000 | 228500 | 13699 |
| 548 | 20250207 | 101400 | 180421657000 | 229500 | 229000 | 230000 | 229000 | 9087 |
| 549 | 20250207 | 101300 | 178337510500 | 229000 | 230500 | 230500 | 229000 | 24248 |
| 550 | 20250207 | 101200 | 172768357000 | 230500 | 230500 | 231000 | 230000 | 11301 |
| 551 | 20250207 | 101100 | 170163940500 | 230500 | 230500 | 231000 | 230000 | 10297 |
| 552 | 20250207 | 101000 | 167791018000 | 231000 | 230500 | 231000 | 230500 | 3205 |
| 553 | 20250207 | 100900 | 167052048500 | 230500 | 231000 | 231500 | 230500 | 7408 |
| 554 | 20250207 | 100800 | 165343037500 | 231500 | 231500 | 231500 | 231000 | 444 |
| 555 | 20250207 | 100700 | 165240334500 | 231500 | 231500 | 231500 | 231000 | 2074 |
| 556 | 20250207 | 100600 | 164761040000 | 231000 | 231000 | 231500 | 231000 | 1858 |
| 557 | 20250207 | 100500 | 164331748000 | 231500 | 231500 | 231500 | 231000 | 779 |
| 558 | 20250207 | 100400 | 164151688000 | 231000 | 231000 | 231500 | 230500 | 1439 |
| 559 | 20250207 | 100300 | 163819335000 | 231000 | 231000 | 231500 | 230500 | 7496 |
| 560 | 20250207 | 100200 | 162088637000 | 231000 | 231500 | 231500 | 231000 | 1274 |
| 561 | 20250207 | 100100 | 161794038500 | 231000 | 230500 | 231500 | 230500 | 7752 |
| 562 | 20250207 | 100000 | 160003922500 | 230500 | 230500 | 231000 | 230500 | 7183 |
| 563 | 20250207 | 095900 | 158347965500 | 230500 | 231000 | 231000 | 230500 | 1172 |
| 564 | 20250207 | 095800 | 158077472500 | 231000 | 231000 | 231000 | 230500 | 1727 |
| 565 | 20250207 | 095700 | 157679047500 | 231000 | 231000 | 231500 | 230500 | 4408 |
| 566 | 20250207 | 095600 | 156660997500 | 231000 | 231000 | 231500 | 231000 | 4750 |
| 567 | 20250207 | 095500 | 155563673500 | 231000 | 231000 | 231500 | 231000 | 601 |
| 568 | 20250207 | 095400 | 155424740500 | 231000 | 231000 | 231500 | 231000 | 1862 |
| 569 | 20250207 | 095300 | 154994327000 | 231000 | 231500 | 231500 | 231000 | 368 |
| 570 | 20250207 | 095200 | 154909212500 | 231500 | 231000 | 231500 | 231000 | 474 |
| 571 | 20250207 | 095100 | 154799614000 | 231500 | 231500 | 232000 | 231000 | 4977 |
| 572 | 20250207 | 095000 | 153647364500 | 232000 | 231000 | 232000 | 231000 | 3291 |
| 573 | 20250207 | 094900 | 152885566000 | 231000 | 230500 | 231500 | 230500 | 6625 |
| 574 | 20250207 | 094800 | 151355325000 | 230500 | 231000 | 231500 | 230500 | 2948 |
| 575 | 20250207 | 094700 | 150674457500 | 231500 | 231000 | 231500 | 231000 | 1644 |
| 576 | 20250207 | 094600 | 150294582500 | 231500 | 231000 | 231500 | 231000 | 3178 |
| 577 | 20250207 | 094500 | 149560325000 | 231000 | 231500 | 232000 | 231000 | 5850 |
| 578 | 20250207 | 094400 | 148206358500 | 232000 | 231500 | 232000 | 231500 | 1508 |
| 579 | 20250207 | 094300 | 147857061000 | 232000 | 232000 | 232000 | 231500 | 3729 |
| 580 | 20250207 | 094200 | 146993523500 | 232000 | 232000 | 232500 | 231500 | 5709 |
| 581 | 20250207 | 094100 | 145669335000 | 232500 | 232500 | 232500 | 232000 | 4314 |
| 582 | 20250207 | 094000 | 144667251000 | 232500 | 232000 | 232500 | 232000 | 5518 |
| 583 | 20250207 | 093900 | 143386400500 | 232500 | 232500 | 232500 | 232000 | 867 |
| 584 | 20250207 | 093800 | 143184998500 | 232500 | 232500 | 232500 | 232000 | 1265 |
| 585 | 20250207 | 093700 | 142891012000 | 232500 | 232000 | 232500 | 232000 | 2017 |
| 586 | 20250207 | 093600 | 142422614500 | 232000 | 232500 | 232500 | 232000 | 1679 |
| 587 | 20250207 | 093500 | 142032757000 | 232500 | 232000 | 232500 | 231500 | 11615 |
| 588 | 20250207 | 093400 | 139336871500 | 232000 | 231500 | 232000 | 231500 | 1113 |
| 589 | 20250207 | 093300 | 139078923500 | 231500 | 231500 | 232000 | 231000 | 5199 |
| 590 | 20250207 | 093200 | 137876103500 | 231500 | 230500 | 231500 | 230500 | 10513 |
| 591 | 20250207 | 093100 | 135448834500 | 230500 | 232000 | 232500 | 230500 | 20896 |
| 592 | 20250207 | 093000 | 130616863500 | 232500 | 232000 | 232500 | 232000 | 5036 |
| 593 | 20250207 | 092900 | 129447188500 | 232500 | 232000 | 232500 | 231500 | 9637 |
| 594 | 20250207 | 092800 | 127211188500 | 231500 | 231500 | 232000 | 231500 | 11428 |
| 595 | 20250207 | 092700 | 124565106000 | 232000 | 231500 | 232000 | 231500 | 1212 |
| 596 | 20250207 | 092600 | 124284422500 | 231500 | 232000 | 232000 | 231500 | 4441 |
| 597 | 20250207 | 092500 | 123255263000 | 231500 | 231500 | 232000 | 231500 | 12221 |
| 598 | 20250207 | 092400 | 120425479500 | 231500 | 231500 | 232000 | 231500 | 3595 |
| 599 | 20250207 | 092300 | 119592951500 | 232000 | 232000 | 232500 | 231500 | 4523 |
| 600 | 20250207 | 092200 | 118543360500 | 232500 | 232500 | 233000 | 232000 | 4683 |
| 601 | 20250207 | 092100 | 117454673000 | 232500 | 232500 | 233000 | 232000 | 4273 |
| 602 | 20250207 | 092000 | 116461023000 | 232500 | 233500 | 233500 | 232500 | 4684 |
| 603 | 20250207 | 091900 | 115369648000 | 233500 | 231500 | 233500 | 231500 | 15006 |
| 604 | 20250207 | 091800 | 111879835000 | 232000 | 231500 | 232000 | 230500 | 15209 |
| 605 | 20250207 | 091700 | 108360900000 | 232000 | 233000 | 233000 | 231500 | 10753 |
| 606 | 20250207 | 091600 | 105863075500 | 233000 | 233000 | 233500 | 232500 | 9546 |
| 607 | 20250207 | 091500 | 103638214000 | 233500 | 234000 | 234000 | 233000 | 8419 |
| 608 | 20250207 | 091400 | 101672640500 | 233500 | 233000 | 234000 | 233000 | 17246 |
| 609 | 20250207 | 091300 | 97644723000 | 233000 | 233500 | 233500 | 233000 | 8632 |
| 610 | 20250207 | 091200 | 95633248000 | 233000 | 233500 | 233500 | 233000 | 3539 |
| 611 | 20250207 | 091100 | 94807471000 | 233500 | 233500 | 234000 | 233000 | 5286 |
| 612 | 20250207 | 091000 | 93573326000 | 233500 | 234000 | 234000 | 233000 | 10028 |
| 613 | 20250207 | 090900 | 91230595000 | 234000 | 233000 | 234000 | 232000 | 14859 |
| 614 | 20250207 | 090800 | 87771577500 | 232500 | 234500 | 234500 | 232500 | 17601 |
| 615 | 20250207 | 090700 | 83661891500 | 234500 | 234500 | 235000 | 234000 | 17769 |
| 616 | 20250207 | 090600 | 79493651500 | 235000 | 234500 | 235000 | 234000 | 12771 |
| 617 | 20250207 | 090500 | 76498627000 | 234500 | 234000 | 234500 | 233500 | 17230 |
| 618 | 20250207 | 090400 | 72462265500 | 234500 | 233500 | 234500 | 232500 | 31636 |
| 619 | 20250207 | 090300 | 65067348000 | 233000 | 233000 | 234000 | 232500 | 30880 |
| 620 | 20250207 | 090200 | 57862038500 | 233000 | 230000 | 233000 | 229500 | 27549 |
| 621 | 20250207 | 090100 | 51493577000 | 230000 | 232500 | 232500 | 228500 | 52275 |
| 622 | 20250207 | 090000 | 39464356000 | 232000 | 235500 | 235500 | 232000 | 155678 |