37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 193400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 12093 |
| 3 | 20250206 | 193300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 4 | 20250206 | 193200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 5 | 20250206 | 193100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 6 | 20250206 | 193000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 7 | 20250206 | 192900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 8 | 20250206 | 192800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 9 | 20250206 | 192700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 10 | 20250206 | 192600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 11 | 20250206 | 192500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 12 | 20250206 | 192400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 13 | 20250206 | 192300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 14 | 20250206 | 192200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 15 | 20250206 | 192100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 16 | 20250206 | 192000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 17 | 20250206 | 191900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 18 | 20250206 | 191800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 19 | 20250206 | 191700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 20 | 20250206 | 191600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 21 | 20250206 | 191500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 22 | 20250206 | 191400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 23 | 20250206 | 191300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 24 | 20250206 | 191200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 25 | 20250206 | 191100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 26 | 20250206 | 191000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 27 | 20250206 | 190900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 28 | 20250206 | 190800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 29 | 20250206 | 190700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 30 | 20250206 | 190600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 31 | 20250206 | 190500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 32 | 20250206 | 190400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 12093 |
| 33 | 20250206 | 190300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 34 | 20250206 | 190200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 35 | 20250206 | 190100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 36 | 20250206 | 190000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 37 | 20250206 | 185900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 38 | 20250206 | 185800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 39 | 20250206 | 185700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 40 | 20250206 | 185600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 41 | 20250206 | 185500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 42 | 20250206 | 185400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 43 | 20250206 | 185300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 44 | 20250206 | 185200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 45 | 20250206 | 185100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 46 | 20250206 | 185000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 47 | 20250206 | 184900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 48 | 20250206 | 184800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 49 | 20250206 | 184700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 50 | 20250206 | 184600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 51 | 20250206 | 184500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 52 | 20250206 | 184400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 53 | 20250206 | 184300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 54 | 20250206 | 184200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 55 | 20250206 | 184100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 56 | 20250206 | 184000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 57 | 20250206 | 183900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 58 | 20250206 | 183800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 59 | 20250206 | 183700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 60 | 20250206 | 183600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 61 | 20250206 | 183500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 62 | 20250206 | 183400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 12093 |
| 63 | 20250206 | 183300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 64 | 20250206 | 183200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 65 | 20250206 | 183100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 66 | 20250206 | 183000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 67 | 20250206 | 182900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 68 | 20250206 | 182800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 69 | 20250206 | 182700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 70 | 20250206 | 182600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 71 | 20250206 | 182500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 72 | 20250206 | 182400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 73 | 20250206 | 182300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 74 | 20250206 | 182200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 75 | 20250206 | 182100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 76 | 20250206 | 182000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 77 | 20250206 | 181900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 78 | 20250206 | 181800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 79 | 20250206 | 181700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 80 | 20250206 | 181600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 81 | 20250206 | 181500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 82 | 20250206 | 181400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 83 | 20250206 | 181300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 84 | 20250206 | 181200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 85 | 20250206 | 181100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 86 | 20250206 | 181000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 87 | 20250206 | 180900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 88 | 20250206 | 180800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 89 | 20250206 | 180700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 90 | 20250206 | 180600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 91 | 20250206 | 180500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 92 | 20250206 | 180400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 12093 |
| 93 | 20250206 | 180300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 94 | 20250206 | 180200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 95 | 20250206 | 180100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 96 | 20250206 | 180000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 97 | 20250206 | 175900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 98 | 20250206 | 175800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 99 | 20250206 | 175700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 100 | 20250206 | 175600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 101 | 20250206 | 175500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 102 | 20250206 | 175400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 103 | 20250206 | 175300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 104 | 20250206 | 175200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 105 | 20250206 | 175100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 106 | 20250206 | 175000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 107 | 20250206 | 174900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 108 | 20250206 | 174800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 109 | 20250206 | 174700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 110 | 20250206 | 174600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 111 | 20250206 | 174500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 112 | 20250206 | 174400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 113 | 20250206 | 174300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 114 | 20250206 | 174200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 115 | 20250206 | 174100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 116 | 20250206 | 174000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 117 | 20250206 | 173900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 118 | 20250206 | 173800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 119 | 20250206 | 173700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 120 | 20250206 | 173600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 121 | 20250206 | 173500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 122 | 20250206 | 173400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 12093 |
| 123 | 20250206 | 173300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 124 | 20250206 | 173200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 125 | 20250206 | 173100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 126 | 20250206 | 173000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 127 | 20250206 | 172900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 128 | 20250206 | 172800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 129 | 20250206 | 172700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 130 | 20250206 | 172600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 131 | 20250206 | 172500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 132 | 20250206 | 172400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 133 | 20250206 | 172300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 134 | 20250206 | 172200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 135 | 20250206 | 172100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 136 | 20250206 | 172000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 137 | 20250206 | 171900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 138 | 20250206 | 171800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 139 | 20250206 | 171700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 140 | 20250206 | 171600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 141 | 20250206 | 171500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 142 | 20250206 | 171400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 143 | 20250206 | 171300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 144 | 20250206 | 171200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 145 | 20250206 | 171100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 146 | 20250206 | 171000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 147 | 20250206 | 170900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 148 | 20250206 | 170800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 149 | 20250206 | 170700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 150 | 20250206 | 170600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 151 | 20250206 | 170500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 152 | 20250206 | 170400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 12093 |
| 153 | 20250206 | 170300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 154 | 20250206 | 170200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 155 | 20250206 | 170100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 156 | 20250206 | 170000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 157 | 20250206 | 165900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 158 | 20250206 | 165800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 159 | 20250206 | 165700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 160 | 20250206 | 165600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 161 | 20250206 | 165500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 162 | 20250206 | 165400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 163 | 20250206 | 165300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 164 | 20250206 | 165200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 165 | 20250206 | 165100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 166 | 20250206 | 165000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 167 | 20250206 | 164900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 168 | 20250206 | 164800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 169 | 20250206 | 164700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 170 | 20250206 | 164600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 171 | 20250206 | 164500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 172 | 20250206 | 164400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 173 | 20250206 | 164300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 174 | 20250206 | 164200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 175 | 20250206 | 164100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 176 | 20250206 | 164000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 177 | 20250206 | 163900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 178 | 20250206 | 163800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 179 | 20250206 | 163700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 180 | 20250206 | 163600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 181 | 20250206 | 163500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 182 | 20250206 | 163400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 12093 |
| 183 | 20250206 | 163300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 184 | 20250206 | 163200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 185 | 20250206 | 163100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 186 | 20250206 | 163000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 187 | 20250206 | 162900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 188 | 20250206 | 162800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 189 | 20250206 | 162700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 190 | 20250206 | 162600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 191 | 20250206 | 162500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 192 | 20250206 | 162400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 193 | 20250206 | 162300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 194 | 20250206 | 162200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 195 | 20250206 | 162100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 196 | 20250206 | 162000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 197 | 20250206 | 161900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 198 | 20250206 | 161800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 199 | 20250206 | 161700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 200 | 20250206 | 161600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 201 | 20250206 | 161500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 202 | 20250206 | 161400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 203 | 20250206 | 161300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 204 | 20250206 | 161200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 205 | 20250206 | 161100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 206 | 20250206 | 161000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 207 | 20250206 | 160900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 208 | 20250206 | 160800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 209 | 20250206 | 160700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 210 | 20250206 | 160600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 211 | 20250206 | 160500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 212 | 20250206 | 160400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 12093 |
| 213 | 20250206 | 160300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 214 | 20250206 | 160200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 215 | 20250206 | 160100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 216 | 20250206 | 160000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 217 | 20250206 | 155900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 218 | 20250206 | 155800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 219 | 20250206 | 155700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 220 | 20250206 | 155600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 221 | 20250206 | 155500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 222 | 20250206 | 155400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 223 | 20250206 | 155300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 224 | 20250206 | 155200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 225 | 20250206 | 155100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 226 | 20250206 | 155000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 227 | 20250206 | 154900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 228 | 20250206 | 154800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 229 | 20250206 | 154700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 230 | 20250206 | 154600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 231 | 20250206 | 154500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 232 | 20250206 | 154400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 233 | 20250206 | 154300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 234 | 20250206 | 154200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 235 | 20250206 | 154100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 236 | 20250206 | 154000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 237 | 20250206 | 153900 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 238 | 20250206 | 153800 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 239 | 20250206 | 153700 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 240 | 20250206 | 153600 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 241 | 20250206 | 153500 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 242 | 20250206 | 153400 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 12093 |
| 243 | 20250206 | 153300 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 244 | 20250206 | 153200 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 245 | 20250206 | 153100 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 246 | 20250206 | 153000 | 49011155500 | 222000 | 222000 | 222000 | 222000 | 12093 |
| 247 | 20250206 | 152900 | 46326509500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 248 | 20250206 | 152800 | 46326509500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 249 | 20250206 | 152700 | 46326509500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 250 | 20250206 | 152600 | 46326509500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 251 | 20250206 | 152500 | 46326509500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 252 | 20250206 | 152400 | 46326509500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 253 | 20250206 | 152300 | 46326509500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 254 | 20250206 | 152200 | 46326509500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 255 | 20250206 | 152100 | 46326509500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 256 | 20250206 | 152000 | 46326509500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 257 | 20250206 | 151900 | 46326509500 | 221000 | 221500 | 221500 | 220500 | 664 |
| 258 | 20250206 | 151800 | 46179703000 | 221000 | 220500 | 221500 | 220500 | 972 |
| 259 | 20250206 | 151700 | 45964704500 | 220500 | 221000 | 221000 | 220500 | 268 |
| 260 | 20250206 | 151600 | 45905578000 | 221500 | 221000 | 221500 | 221000 | 1055 |
| 261 | 20250206 | 151500 | 45672299500 | 221000 | 221000 | 221500 | 221000 | 449 |
| 262 | 20250206 | 151400 | 45573045500 | 221000 | 221000 | 221500 | 221000 | 205 |
| 263 | 20250206 | 151300 | 45527728500 | 221500 | 221500 | 222000 | 221000 | 924 |
| 264 | 20250206 | 151200 | 45323066000 | 221500 | 221500 | 222000 | 221500 | 327 |
| 265 | 20250206 | 151100 | 45250624500 | 221500 | 221500 | 222000 | 221500 | 740 |
| 266 | 20250206 | 151000 | 45086460500 | 222000 | 221500 | 222000 | 221000 | 1595 |
| 267 | 20250206 | 150900 | 44733187000 | 221500 | 221000 | 221500 | 221000 | 368 |
| 268 | 20250206 | 150800 | 44651784000 | 221000 | 221000 | 221500 | 221000 | 326 |
| 269 | 20250206 | 150700 | 44579684500 | 221500 | 221000 | 221500 | 221000 | 219 |
| 270 | 20250206 | 150600 | 44531252500 | 221500 | 221000 | 221500 | 221000 | 358 |
| 271 | 20250206 | 150500 | 44452086500 | 221000 | 221000 | 221500 | 220500 | 3198 |
| 272 | 20250206 | 150400 | 43745223000 | 221000 | 221000 | 221500 | 221000 | 155 |
| 273 | 20250206 | 150300 | 43710916000 | 221000 | 221000 | 221500 | 221000 | 877 |
| 274 | 20250206 | 150200 | 43517095000 | 221500 | 221000 | 221500 | 221000 | 175 |
| 275 | 20250206 | 150100 | 43478357500 | 221500 | 221500 | 221500 | 221000 | 196 |
| 276 | 20250206 | 150000 | 43434979500 | 221500 | 221000 | 221500 | 221000 | 474 |
| 277 | 20250206 | 145900 | 43330039000 | 221000 | 221000 | 221500 | 221000 | 182 |
| 278 | 20250206 | 145800 | 43289768500 | 221000 | 221000 | 221500 | 221000 | 196 |
| 279 | 20250206 | 145700 | 43246408000 | 221500 | 221000 | 221500 | 221000 | 283 |
| 280 | 20250206 | 145600 | 43183756500 | 221500 | 221500 | 221500 | 221000 | 254 |
| 281 | 20250206 | 145500 | 43127563000 | 221500 | 220500 | 221500 | 220500 | 1811 |
| 282 | 20250206 | 145400 | 42727190000 | 220500 | 221000 | 221500 | 220500 | 567 |
| 283 | 20250206 | 145300 | 42602022000 | 221000 | 220500 | 221000 | 220500 | 117 |
| 284 | 20250206 | 145200 | 42576217500 | 220500 | 221000 | 221500 | 220500 | 363 |
| 285 | 20250206 | 145100 | 42496054500 | 221000 | 221500 | 221500 | 221000 | 744 |
| 286 | 20250206 | 145000 | 42331616000 | 221000 | 221500 | 221500 | 221000 | 297 |
| 287 | 20250206 | 144900 | 42265938000 | 221500 | 221000 | 221500 | 221000 | 179 |
| 288 | 20250206 | 144800 | 42226352000 | 221000 | 221000 | 221500 | 221000 | 621 |
| 289 | 20250206 | 144700 | 42089109000 | 221000 | 221000 | 221500 | 221000 | 449 |
| 290 | 20250206 | 144600 | 41989865000 | 221500 | 221000 | 221500 | 221000 | 238 |
| 291 | 20250206 | 144500 | 41937234500 | 221000 | 221500 | 222000 | 221000 | 1719 |
| 292 | 20250206 | 144400 | 41556537000 | 221000 | 221000 | 221500 | 221000 | 275 |
| 293 | 20250206 | 144300 | 41495703500 | 221000 | 220500 | 221500 | 220500 | 2123 |
| 294 | 20250206 | 144200 | 41026293500 | 220500 | 220500 | 221000 | 220500 | 230 |
| 295 | 20250206 | 144100 | 40975518500 | 220500 | 220500 | 221000 | 220500 | 148 |
| 296 | 20250206 | 144000 | 40942853500 | 221000 | 220500 | 221000 | 220500 | 150 |
| 297 | 20250206 | 143900 | 40909763500 | 220500 | 220000 | 221500 | 220000 | 4811 |
| 298 | 20250206 | 143800 | 39848101000 | 220500 | 220500 | 221000 | 220000 | 395 |
| 299 | 20250206 | 143700 | 39760982500 | 220500 | 220500 | 221000 | 220000 | 2545 |
| 300 | 20250206 | 143600 | 39199763000 | 220500 | 220000 | 220500 | 219500 | 1241 |
| 301 | 20250206 | 143500 | 38926211500 | 219500 | 220000 | 220500 | 219500 | 447 |
| 302 | 20250206 | 143400 | 38827878500 | 220000 | 220000 | 220500 | 220000 | 263 |
| 303 | 20250206 | 143300 | 38769981500 | 220000 | 219000 | 220500 | 219000 | 351 |
| 304 | 20250206 | 143200 | 38692769500 | 219500 | 219500 | 220000 | 219500 | 1484 |
| 305 | 20250206 | 143100 | 38367002500 | 220000 | 220500 | 220500 | 219500 | 318 |
| 306 | 20250206 | 143000 | 38297042500 | 220500 | 220000 | 220500 | 220000 | 189 |
| 307 | 20250206 | 142900 | 38255413500 | 220000 | 219500 | 220500 | 219500 | 1167 |
| 308 | 20250206 | 142800 | 37998686500 | 219500 | 219000 | 220000 | 218500 | 1133 |
| 309 | 20250206 | 142700 | 37749988000 | 218500 | 219000 | 219500 | 218500 | 1631 |
| 310 | 20250206 | 142600 | 37392815000 | 219000 | 219000 | 219500 | 219000 | 275 |
| 311 | 20250206 | 142500 | 37332562000 | 219000 | 219500 | 219500 | 219000 | 146 |
| 312 | 20250206 | 142400 | 37300558500 | 219000 | 218500 | 219500 | 218500 | 602 |
| 313 | 20250206 | 142300 | 37168720500 | 218500 | 218500 | 219000 | 218500 | 501 |
| 314 | 20250206 | 142200 | 37059024000 | 218500 | 218000 | 219000 | 218000 | 161 |
| 315 | 20250206 | 142100 | 37023823000 | 218000 | 218500 | 219000 | 218000 | 392 |
| 316 | 20250206 | 142000 | 36938095000 | 218500 | 218500 | 219000 | 218500 | 184 |
| 317 | 20250206 | 141900 | 36897849000 | 219000 | 218500 | 219000 | 218500 | 126 |
| 318 | 20250206 | 141800 | 36870316000 | 218500 | 218500 | 219000 | 218000 | 1830 |
| 319 | 20250206 | 141700 | 36470481500 | 218500 | 218500 | 219000 | 218500 | 284 |
| 320 | 20250206 | 141600 | 36408385500 | 219000 | 218500 | 219000 | 218500 | 204 |
| 321 | 20250206 | 141500 | 36363795000 | 218500 | 219500 | 219500 | 218500 | 1913 |
| 322 | 20250206 | 141400 | 35945374500 | 219500 | 219000 | 219500 | 219000 | 796 |
| 323 | 20250206 | 141300 | 35770995500 | 219500 | 219500 | 219500 | 219000 | 101 |
| 324 | 20250206 | 141200 | 35748849500 | 219000 | 219500 | 219500 | 219000 | 117 |
| 325 | 20250206 | 141100 | 35723199000 | 219500 | 219000 | 219500 | 219000 | 165 |
| 326 | 20250206 | 141000 | 35687033500 | 219500 | 219500 | 219500 | 219000 | 185 |
| 327 | 20250206 | 140900 | 35646440500 | 219000 | 219000 | 219500 | 219000 | 245 |
| 328 | 20250206 | 140800 | 35592751000 | 219000 | 219000 | 219500 | 219000 | 322 |
| 329 | 20250206 | 140700 | 35522205500 | 219000 | 219500 | 219500 | 219000 | 117 |
| 330 | 20250206 | 140600 | 35496557000 | 219500 | 219500 | 220000 | 219000 | 433 |
| 331 | 20250206 | 140500 | 35401531500 | 220000 | 220000 | 220000 | 219500 | 287 |
| 332 | 20250206 | 140400 | 35338430500 | 220000 | 219500 | 220000 | 219500 | 230 |
| 333 | 20250206 | 140300 | 35287900500 | 219500 | 219500 | 220000 | 219500 | 217 |
| 334 | 20250206 | 140200 | 35240239000 | 220000 | 219000 | 220000 | 219000 | 1404 |
| 335 | 20250206 | 140100 | 34932076500 | 219000 | 219000 | 219500 | 219000 | 188 |
| 336 | 20250206 | 140000 | 34890853000 | 219000 | 219500 | 219500 | 219000 | 179 |
| 337 | 20250206 | 135900 | 34851587500 | 219500 | 219000 | 219500 | 219000 | 123 |
| 338 | 20250206 | 135800 | 34824627500 | 219000 | 219500 | 219500 | 219000 | 123 |
| 339 | 20250206 | 135700 | 34797639500 | 219500 | 219500 | 219500 | 219000 | 241 |
| 340 | 20250206 | 135600 | 34744778500 | 219500 | 219000 | 219500 | 219000 | 311 |
| 341 | 20250206 | 135500 | 34676542500 | 219000 | 219000 | 219500 | 218500 | 498 |
| 342 | 20250206 | 135400 | 34567426500 | 219000 | 218500 | 219000 | 218500 | 1132 |
| 343 | 20250206 | 135300 | 34319568500 | 218500 | 218500 | 219000 | 218500 | 232 |
| 344 | 20250206 | 135200 | 34268836500 | 218500 | 218500 | 219000 | 218500 | 228 |
| 345 | 20250206 | 135100 | 34218964500 | 218500 | 218500 | 219000 | 218500 | 184 |
| 346 | 20250206 | 135000 | 34178740000 | 218500 | 219000 | 219000 | 218500 | 101 |
| 347 | 20250206 | 134900 | 34156670500 | 218500 | 219000 | 219500 | 218500 | 807 |
| 348 | 20250206 | 134800 | 33979937500 | 219000 | 219000 | 219500 | 219000 | 154 |
| 349 | 20250206 | 134700 | 33946177000 | 219000 | 219000 | 219500 | 219000 | 180 |
| 350 | 20250206 | 134600 | 33906719000 | 219000 | 219000 | 219500 | 219000 | 186 |
| 351 | 20250206 | 134500 | 33865961500 | 219500 | 219000 | 219500 | 219000 | 137 |
| 352 | 20250206 | 134400 | 33835929000 | 219000 | 219000 | 219500 | 219000 | 197 |
| 353 | 20250206 | 134300 | 33792761000 | 219000 | 219000 | 219500 | 219000 | 187 |
| 354 | 20250206 | 134200 | 33751776500 | 219000 | 219000 | 219500 | 219000 | 155 |
| 355 | 20250206 | 134100 | 33717776500 | 219500 | 219000 | 219500 | 219000 | 157 |
| 356 | 20250206 | 134000 | 33683353000 | 219000 | 219000 | 219500 | 218500 | 608 |
| 357 | 20250206 | 133900 | 33550196000 | 218500 | 218500 | 219000 | 218500 | 68 |
| 358 | 20250206 | 133800 | 33535319500 | 218500 | 218500 | 219000 | 218500 | 293 |
| 359 | 20250206 | 133700 | 33471192500 | 218500 | 218500 | 219000 | 218500 | 110 |
| 360 | 20250206 | 133600 | 33447156000 | 218500 | 218500 | 219000 | 218000 | 190 |
| 361 | 20250206 | 133500 | 33405642500 | 218500 | 219000 | 219000 | 218000 | 1454 |
| 362 | 20250206 | 133400 | 33087942500 | 219000 | 218500 | 219000 | 218500 | 80 |
| 363 | 20250206 | 133300 | 33070439000 | 218500 | 218500 | 219000 | 218500 | 170 |
| 364 | 20250206 | 133200 | 33033251500 | 218500 | 218000 | 219000 | 218000 | 129 |
| 365 | 20250206 | 133100 | 33005039000 | 218500 | 218000 | 218500 | 218000 | 655 |
| 366 | 20250206 | 133000 | 32861938000 | 218500 | 218500 | 219000 | 218000 | 408 |
| 367 | 20250206 | 132900 | 32772858000 | 218500 | 218500 | 219000 | 218500 | 883 |
| 368 | 20250206 | 132800 | 32579701000 | 218500 | 218000 | 218500 | 218000 | 332 |
| 369 | 20250206 | 132700 | 32507254000 | 218000 | 218000 | 218500 | 218000 | 1214 |
| 370 | 20250206 | 132600 | 32242551500 | 218500 | 218500 | 219000 | 218000 | 3072 |
| 371 | 20250206 | 132500 | 31571267000 | 219000 | 219000 | 219000 | 218500 | 812 |
| 372 | 20250206 | 132400 | 31393474500 | 219000 | 219000 | 219500 | 219000 | 945 |
| 373 | 20250206 | 132300 | 31186492500 | 219000 | 219000 | 219500 | 219000 | 229 |
| 374 | 20250206 | 132200 | 31136327500 | 219500 | 219000 | 219500 | 219000 | 360 |
| 375 | 20250206 | 132100 | 31057381500 | 219000 | 219000 | 219500 | 219000 | 251 |
| 376 | 20250206 | 132000 | 31002357500 | 219000 | 219000 | 219500 | 219000 | 278 |
| 377 | 20250206 | 131900 | 30941436000 | 219000 | 219000 | 219500 | 219000 | 167 |
| 378 | 20250206 | 131800 | 30904812000 | 219000 | 219000 | 219500 | 219000 | 409 |
| 379 | 20250206 | 131700 | 30815184000 | 219000 | 219000 | 219500 | 219000 | 269 |
| 380 | 20250206 | 131600 | 30756223000 | 219500 | 219000 | 219500 | 219000 | 175 |
| 381 | 20250206 | 131500 | 30717853500 | 219000 | 219000 | 219500 | 219000 | 262 |
| 382 | 20250206 | 131400 | 30660435000 | 219000 | 219000 | 219500 | 219000 | 198 |
| 383 | 20250206 | 131300 | 30617049500 | 219000 | 219500 | 219500 | 219000 | 137 |
| 384 | 20250206 | 131200 | 30586993000 | 219500 | 219500 | 220000 | 219000 | 382 |
| 385 | 20250206 | 131100 | 30503126500 | 219500 | 219500 | 220000 | 219000 | 178 |
| 386 | 20250206 | 131000 | 30464052500 | 219000 | 219500 | 220000 | 219000 | 750 |
| 387 | 20250206 | 130900 | 30299435000 | 219500 | 219500 | 220000 | 219500 | 278 |
| 388 | 20250206 | 130800 | 30238363000 | 219500 | 219500 | 220000 | 219500 | 228 |
| 389 | 20250206 | 130700 | 30188288500 | 219500 | 220500 | 220500 | 219500 | 291 |
| 390 | 20250206 | 130600 | 30124339500 | 220000 | 220000 | 220500 | 220000 | 129 |
| 391 | 20250206 | 130500 | 30095952000 | 220000 | 220000 | 220500 | 219500 | 242 |
| 392 | 20250206 | 130400 | 30042691000 | 220000 | 220000 | 220000 | 219500 | 168 |
| 393 | 20250206 | 130300 | 30005748500 | 220000 | 220000 | 220500 | 220000 | 205 |
| 394 | 20250206 | 130200 | 29960640500 | 220500 | 220000 | 220500 | 219500 | 127 |
| 395 | 20250206 | 130100 | 29932703500 | 219500 | 219500 | 220500 | 219500 | 386 |
| 396 | 20250206 | 130000 | 29847830000 | 220000 | 220000 | 220000 | 219000 | 3657 |
| 397 | 20250206 | 125900 | 29045066000 | 220000 | 220500 | 220500 | 219500 | 1131 |
| 398 | 20250206 | 125800 | 28796209000 | 220000 | 220000 | 221000 | 220000 | 699 |
| 399 | 20250206 | 125700 | 28642121000 | 220000 | 220000 | 220500 | 220000 | 627 |
| 400 | 20250206 | 125600 | 28503936000 | 220000 | 220000 | 220500 | 220000 | 326 |
| 401 | 20250206 | 125500 | 28432147000 | 220000 | 219500 | 220500 | 219500 | 392 |
| 402 | 20250206 | 125400 | 28345892500 | 220000 | 219500 | 220000 | 219500 | 196 |
| 403 | 20250206 | 125300 | 28302828000 | 219500 | 219000 | 220000 | 219000 | 1577 |
| 404 | 20250206 | 125200 | 27956143500 | 219000 | 219000 | 219500 | 219000 | 337 |
| 405 | 20250206 | 125100 | 27882197000 | 219000 | 219000 | 219500 | 219000 | 148 |
| 406 | 20250206 | 125000 | 27849733500 | 219000 | 219500 | 219500 | 219000 | 295 |
| 407 | 20250206 | 124900 | 27785063500 | 219000 | 219000 | 219500 | 219000 | 102 |
| 408 | 20250206 | 124800 | 27762705000 | 219000 | 219000 | 219500 | 219000 | 147 |
| 409 | 20250206 | 124700 | 27730449500 | 219500 | 219000 | 219500 | 219000 | 45 |
| 410 | 20250206 | 124600 | 27720587500 | 219000 | 219500 | 219500 | 219000 | 1620 |
| 411 | 20250206 | 124500 | 27365076000 | 219500 | 220000 | 220000 | 219500 | 789 |
| 412 | 20250206 | 124400 | 27191850000 | 219500 | 220000 | 220000 | 219500 | 217 |
| 413 | 20250206 | 124300 | 27144168000 | 219500 | 220000 | 220000 | 219500 | 127 |
| 414 | 20250206 | 124200 | 27116247000 | 219500 | 220000 | 220000 | 219500 | 122 |
| 415 | 20250206 | 124100 | 27089445500 | 219500 | 219500 | 220000 | 219500 | 93 |
| 416 | 20250206 | 124000 | 27069020000 | 219500 | 219500 | 219500 | 219000 | 462 |
| 417 | 20250206 | 123900 | 26967622000 | 219500 | 219500 | 219500 | 219000 | 117 |
| 418 | 20250206 | 123800 | 26941959000 | 219000 | 219000 | 219500 | 219000 | 188 |
| 419 | 20250206 | 123700 | 26900718500 | 219000 | 219000 | 219500 | 219000 | 168 |
| 420 | 20250206 | 123600 | 26863864500 | 219000 | 219500 | 219500 | 219000 | 91 |
| 421 | 20250206 | 123500 | 26843912500 | 219000 | 219500 | 219500 | 219000 | 203 |
| 422 | 20250206 | 123400 | 26799404000 | 219500 | 219000 | 219500 | 219000 | 100 |
| 423 | 20250206 | 123300 | 26777471500 | 219000 | 218500 | 219500 | 218500 | 1828 |
| 424 | 20250206 | 123200 | 26376914500 | 219000 | 219000 | 219500 | 218500 | 295 |
| 425 | 20250206 | 123100 | 26312318500 | 219000 | 219000 | 219500 | 219000 | 251 |
| 426 | 20250206 | 123000 | 26257280000 | 219500 | 219000 | 219500 | 219000 | 312 |
| 427 | 20250206 | 122900 | 26188829000 | 219000 | 219000 | 219500 | 219000 | 96 |
| 428 | 20250206 | 122800 | 26167784000 | 219500 | 219000 | 219500 | 219000 | 200 |
| 429 | 20250206 | 122700 | 26123920000 | 219000 | 218500 | 219500 | 218500 | 844 |
| 430 | 20250206 | 122600 | 25939059500 | 219000 | 218500 | 219000 | 218500 | 222 |
| 431 | 20250206 | 122500 | 25890519500 | 218500 | 218500 | 219000 | 218500 | 237 |
| 432 | 20250206 | 122400 | 25838655000 | 218500 | 218500 | 219000 | 218500 | 231 |
| 433 | 20250206 | 122300 | 25788123500 | 219000 | 219000 | 219000 | 218500 | 51 |
| 434 | 20250206 | 122200 | 25776976500 | 218500 | 219000 | 219000 | 218500 | 100 |
| 435 | 20250206 | 122100 | 25755106000 | 219000 | 219000 | 219500 | 219000 | 580 |
| 436 | 20250206 | 122000 | 25628048500 | 219500 | 219000 | 219500 | 219000 | 147 |
| 437 | 20250206 | 121900 | 25595824500 | 219000 | 218500 | 219000 | 218500 | 147 |
| 438 | 20250206 | 121800 | 25563645000 | 218500 | 218500 | 219000 | 218500 | 263 |
| 439 | 20250206 | 121700 | 25506109500 | 219000 | 219000 | 219000 | 218500 | 242 |
| 440 | 20250206 | 121600 | 25453165500 | 218500 | 218500 | 219000 | 218500 | 116 |
| 441 | 20250206 | 121500 | 25427775000 | 218500 | 219000 | 219000 | 218500 | 175 |
| 442 | 20250206 | 121400 | 25389477500 | 219000 | 218500 | 219000 | 218500 | 199 |
| 443 | 20250206 | 121300 | 25345929500 | 218500 | 218500 | 218500 | 218500 | 8 |
| 444 | 20250206 | 121200 | 25344181500 | 219000 | 219000 | 219000 | 218500 | 334 |
| 445 | 20250206 | 121100 | 25271050500 | 218500 | 219500 | 219500 | 218500 | 898 |
| 446 | 20250206 | 121000 | 25074389500 | 219000 | 219500 | 219500 | 219000 | 128 |
| 447 | 20250206 | 120900 | 25046313000 | 219500 | 219000 | 219500 | 219000 | 127 |
| 448 | 20250206 | 120800 | 25018447000 | 219000 | 219000 | 219500 | 219000 | 149 |
| 449 | 20250206 | 120700 | 24985763500 | 219000 | 219500 | 219500 | 219000 | 167 |
| 450 | 20250206 | 120600 | 24949148500 | 219000 | 219500 | 219500 | 219000 | 63 |
| 451 | 20250206 | 120500 | 24935324500 | 219500 | 219500 | 219500 | 219000 | 180 |
| 452 | 20250206 | 120400 | 24895833500 | 219000 | 219000 | 219500 | 219000 | 156 |
| 453 | 20250206 | 120300 | 24861622500 | 219000 | 219500 | 219500 | 219000 | 125 |
| 454 | 20250206 | 120200 | 24834194500 | 219000 | 219000 | 219500 | 219000 | 189 |
| 455 | 20250206 | 120100 | 24792736000 | 219000 | 219000 | 219500 | 219000 | 298 |
| 456 | 20250206 | 120000 | 24727376500 | 219000 | 219000 | 219500 | 218500 | 184 |
| 457 | 20250206 | 115900 | 24687057500 | 219000 | 219000 | 219000 | 218500 | 979 |
| 458 | 20250206 | 115800 | 24472690500 | 219000 | 219500 | 219500 | 219000 | 120 |
| 459 | 20250206 | 115700 | 24446370500 | 219500 | 219000 | 219500 | 219000 | 175 |
| 460 | 20250206 | 115600 | 24407996000 | 219000 | 219000 | 219500 | 219000 | 128 |
| 461 | 20250206 | 115500 | 24379942500 | 218500 | 219000 | 219000 | 218500 | 456 |
| 462 | 20250206 | 115400 | 24280250000 | 219000 | 218500 | 219000 | 218500 | 171 |
| 463 | 20250206 | 115300 | 24242822000 | 218500 | 219000 | 219000 | 218500 | 113 |
| 464 | 20250206 | 115200 | 24218089500 | 219000 | 218500 | 219000 | 218500 | 166 |
| 465 | 20250206 | 115100 | 24181750500 | 218500 | 218500 | 219000 | 218500 | 356 |
| 466 | 20250206 | 115000 | 24103898500 | 218500 | 218500 | 219000 | 218500 | 136 |
| 467 | 20250206 | 114900 | 24074152500 | 218500 | 218500 | 219000 | 218500 | 41 |
| 468 | 20250206 | 114800 | 24065181000 | 218500 | 219000 | 219500 | 218500 | 368 |
| 469 | 20250206 | 114700 | 23984608000 | 219000 | 219000 | 219500 | 219000 | 164 |
| 470 | 20250206 | 114600 | 23948652000 | 219000 | 219000 | 219500 | 219000 | 219 |
| 471 | 20250206 | 114500 | 23900630500 | 219500 | 219500 | 219500 | 219000 | 108 |
| 472 | 20250206 | 114400 | 23876946000 | 219000 | 219500 | 219500 | 219000 | 48 |
| 473 | 20250206 | 114300 | 23866415000 | 219000 | 219000 | 219500 | 219000 | 142 |
| 474 | 20250206 | 114200 | 23835314500 | 219000 | 219000 | 219500 | 218500 | 228 |
| 475 | 20250206 | 114100 | 23785348500 | 218500 | 218500 | 219000 | 218500 | 353 |
| 476 | 20250206 | 114000 | 23708054500 | 218500 | 218500 | 219000 | 218500 | 339 |
| 477 | 20250206 | 113900 | 23633939500 | 218500 | 218500 | 219000 | 218500 | 47 |
| 478 | 20250206 | 113800 | 23623664500 | 219000 | 219000 | 219500 | 218500 | 350 |
| 479 | 20250206 | 113700 | 23547039000 | 218500 | 219000 | 219500 | 218500 | 474 |
| 480 | 20250206 | 113600 | 23443144500 | 219000 | 219000 | 219500 | 219000 | 414 |
| 481 | 20250206 | 113500 | 23352445000 | 219000 | 219000 | 219500 | 219000 | 192 |
| 482 | 20250206 | 113400 | 23310358000 | 219000 | 219500 | 219500 | 219000 | 761 |
| 483 | 20250206 | 113300 | 23143621500 | 219500 | 219500 | 219500 | 219000 | 211 |
| 484 | 20250206 | 113200 | 23097331000 | 219000 | 219500 | 219500 | 219000 | 165 |
| 485 | 20250206 | 113100 | 23061136500 | 219500 | 219000 | 219500 | 219000 | 605 |
| 486 | 20250206 | 113000 | 22928640500 | 218500 | 219000 | 219000 | 218500 | 161 |
| 487 | 20250206 | 112900 | 22893422000 | 218500 | 218500 | 219000 | 218500 | 364 |
| 488 | 20250206 | 112800 | 22813743000 | 218500 | 218500 | 219000 | 218500 | 145 |
| 489 | 20250206 | 112700 | 22782038500 | 218500 | 218500 | 219000 | 218500 | 235 |
| 490 | 20250206 | 112600 | 22730598000 | 219000 | 218500 | 219000 | 218500 | 150 |
| 491 | 20250206 | 112500 | 22697781000 | 218500 | 219000 | 219000 | 218500 | 217 |
| 492 | 20250206 | 112400 | 22650323000 | 218500 | 218500 | 219000 | 218500 | 123 |
| 493 | 20250206 | 112300 | 22623403000 | 218500 | 218500 | 219000 | 218500 | 63 |
| 494 | 20250206 | 112200 | 22609635500 | 218500 | 219000 | 219000 | 218500 | 216 |
| 495 | 20250206 | 112100 | 22562374500 | 219000 | 219000 | 219000 | 218500 | 167 |
| 496 | 20250206 | 112000 | 22525824000 | 219000 | 219000 | 219000 | 218500 | 213 |
| 497 | 20250206 | 111900 | 22479190000 | 218500 | 219000 | 219000 | 218500 | 170 |
| 498 | 20250206 | 111800 | 22442005500 | 218500 | 218500 | 219000 | 218500 | 77 |
| 499 | 20250206 | 111700 | 22425180500 | 218500 | 218000 | 218500 | 218000 | 743 |
| 500 | 20250206 | 111600 | 22262837000 | 218000 | 218500 | 218500 | 218000 | 279 |
| 501 | 20250206 | 111500 | 22201913500 | 218500 | 218500 | 219000 | 218500 | 473 |
| 502 | 20250206 | 111400 | 22098556000 | 218500 | 218500 | 219000 | 218500 | 250 |
| 503 | 20250206 | 111300 | 22043859500 | 218500 | 218500 | 219000 | 218500 | 309 |
| 504 | 20250206 | 111200 | 21976336000 | 218500 | 219000 | 219000 | 218500 | 323 |
| 505 | 20250206 | 111100 | 21905693500 | 219000 | 218500 | 219000 | 218500 | 147 |
| 506 | 20250206 | 111000 | 21873519500 | 218500 | 219000 | 219000 | 218500 | 150 |
| 507 | 20250206 | 110900 | 21840690000 | 218500 | 218500 | 219000 | 218500 | 135 |
| 508 | 20250206 | 110800 | 21811167500 | 218500 | 218500 | 219000 | 218500 | 170 |
| 509 | 20250206 | 110700 | 21773971000 | 219000 | 218500 | 219000 | 218500 | 122 |
| 510 | 20250206 | 110600 | 21747276500 | 219000 | 218500 | 219000 | 218500 | 197 |
| 511 | 20250206 | 110500 | 21704179500 | 219000 | 218500 | 219000 | 218500 | 215 |
| 512 | 20250206 | 110400 | 21657127500 | 218500 | 219000 | 219000 | 218500 | 153 |
| 513 | 20250206 | 110300 | 21623664500 | 219000 | 218500 | 219000 | 218500 | 219 |
| 514 | 20250206 | 110200 | 21575740000 | 218500 | 218500 | 219000 | 218500 | 183 |
| 515 | 20250206 | 110100 | 21535688000 | 218500 | 218500 | 219000 | 218500 | 397 |
| 516 | 20250206 | 110000 | 21448778500 | 218500 | 219000 | 219000 | 218500 | 279 |
| 517 | 20250206 | 105900 | 21387711000 | 218500 | 218500 | 219000 | 218500 | 155 |
| 518 | 20250206 | 105800 | 21353807500 | 218500 | 218500 | 219000 | 218500 | 441 |
| 519 | 20250206 | 105700 | 21257253500 | 219000 | 218500 | 219000 | 218500 | 142 |
| 520 | 20250206 | 105600 | 21226178500 | 218500 | 218500 | 219000 | 218500 | 173 |
| 521 | 20250206 | 105500 | 21188338000 | 218500 | 219000 | 219000 | 218500 | 203 |
| 522 | 20250206 | 105400 | 21143923500 | 219000 | 218500 | 219000 | 218500 | 155 |
| 523 | 20250206 | 105300 | 21110006000 | 218500 | 219000 | 219000 | 218500 | 168 |
| 524 | 20250206 | 105200 | 21073251500 | 218500 | 218500 | 219000 | 218500 | 224 |
| 525 | 20250206 | 105100 | 21024264000 | 218500 | 218500 | 219000 | 218500 | 200 |
| 526 | 20250206 | 105000 | 20980516000 | 218500 | 218500 | 219000 | 218500 | 173 |
| 527 | 20250206 | 104900 | 20942667500 | 218500 | 218500 | 219000 | 218500 | 332 |
| 528 | 20250206 | 104800 | 20870067000 | 218500 | 218000 | 219000 | 218000 | 507 |
| 529 | 20250206 | 104700 | 20759309500 | 218000 | 218500 | 218500 | 218000 | 180 |
| 530 | 20250206 | 104600 | 20720006500 | 218000 | 218000 | 218500 | 218000 | 206 |
| 531 | 20250206 | 104500 | 20675076000 | 218000 | 218500 | 218500 | 218000 | 236 |
| 532 | 20250206 | 104400 | 20623567500 | 218500 | 218000 | 218500 | 218000 | 154 |
| 533 | 20250206 | 104300 | 20589943500 | 218500 | 219000 | 219000 | 218000 | 1966 |
| 534 | 20250206 | 104200 | 20160467500 | 219000 | 218500 | 219000 | 218500 | 298 |
| 535 | 20250206 | 104100 | 20095237500 | 218500 | 218500 | 219000 | 218500 | 636 |
| 536 | 20250206 | 104000 | 19956240500 | 219000 | 218500 | 219000 | 218500 | 474 |
| 537 | 20250206 | 103900 | 19852459500 | 218500 | 218500 | 219000 | 218500 | 417 |
| 538 | 20250206 | 103800 | 19761261000 | 219000 | 219000 | 219000 | 218500 | 1224 |
| 539 | 20250206 | 103700 | 19493294500 | 219000 | 219000 | 219500 | 219000 | 143 |
| 540 | 20250206 | 103600 | 19461946500 | 219000 | 219000 | 219500 | 219000 | 1443 |
| 541 | 20250206 | 103500 | 19145336500 | 219000 | 219000 | 219500 | 219000 | 134 |
| 542 | 20250206 | 103400 | 19115969000 | 219000 | 219500 | 219500 | 219000 | 315 |
| 543 | 20250206 | 103300 | 19046841000 | 219000 | 218500 | 219500 | 218500 | 406 |
| 544 | 20250206 | 103200 | 18957908000 | 219000 | 219000 | 219000 | 218500 | 148 |
| 545 | 20250206 | 103100 | 18925505000 | 218500 | 219000 | 219000 | 218500 | 148 |
| 546 | 20250206 | 103000 | 18893124500 | 218500 | 218000 | 219000 | 218000 | 2189 |
| 547 | 20250206 | 102900 | 18414794500 | 218000 | 218000 | 218500 | 218000 | 165 |
| 548 | 20250206 | 102800 | 18378778500 | 218500 | 218000 | 218500 | 218000 | 270 |
| 549 | 20250206 | 102700 | 18319842000 | 218000 | 218500 | 218500 | 218000 | 308 |
| 550 | 20250206 | 102600 | 18252671500 | 218500 | 218500 | 218500 | 218000 | 277 |
| 551 | 20250206 | 102500 | 18192170000 | 218000 | 218000 | 218500 | 218000 | 176 |
| 552 | 20250206 | 102400 | 18153767000 | 218500 | 218500 | 218500 | 218000 | 2024 |
| 553 | 20250206 | 102300 | 17711955000 | 218000 | 218000 | 218500 | 218000 | 51 |
| 554 | 20250206 | 102200 | 17700829000 | 218000 | 218500 | 218500 | 218000 | 253 |
| 555 | 20250206 | 102100 | 17645634500 | 218500 | 218500 | 218500 | 218000 | 681 |
| 556 | 20250206 | 102000 | 17496884500 | 218500 | 218500 | 219000 | 218500 | 171 |
| 557 | 20250206 | 101900 | 17459472500 | 218500 | 218500 | 219000 | 218500 | 276 |
| 558 | 20250206 | 101800 | 17399140000 | 218500 | 218500 | 219000 | 218500 | 167 |
| 559 | 20250206 | 101700 | 17362628500 | 218500 | 218500 | 219000 | 218500 | 279 |
| 560 | 20250206 | 101600 | 17301634000 | 218500 | 219000 | 219000 | 218500 | 962 |
| 561 | 20250206 | 101500 | 17091417000 | 219000 | 218500 | 219000 | 218500 | 94 |
| 562 | 20250206 | 101400 | 17070855500 | 218500 | 219000 | 219000 | 218500 | 865 |
| 563 | 20250206 | 101300 | 16881491000 | 219000 | 219000 | 219500 | 219000 | 257 |
| 564 | 20250206 | 101200 | 16825166000 | 219000 | 219500 | 219500 | 219000 | 180 |
| 565 | 20250206 | 101100 | 16785688000 | 219000 | 219000 | 219500 | 219000 | 268 |
| 566 | 20250206 | 101000 | 16726994000 | 219000 | 219000 | 219500 | 219000 | 93 |
| 567 | 20250206 | 100900 | 16706605500 | 219000 | 219000 | 219500 | 219000 | 34 |
| 568 | 20250206 | 100800 | 16699158000 | 219000 | 219500 | 219500 | 219000 | 2511 |
| 569 | 20250206 | 100700 | 16148487500 | 219500 | 220000 | 220000 | 219500 | 203 |
| 570 | 20250206 | 100600 | 16103880000 | 220000 | 220000 | 220000 | 219500 | 198 |
| 571 | 20250206 | 100500 | 16060347000 | 219500 | 219500 | 220000 | 219500 | 81 |
| 572 | 20250206 | 100400 | 16042545500 | 219500 | 220000 | 220000 | 219500 | 328 |
| 573 | 20250206 | 100300 | 15970402000 | 219500 | 219500 | 220000 | 219500 | 709 |
| 574 | 20250206 | 100200 | 15814718000 | 219500 | 219500 | 220000 | 219500 | 413 |
| 575 | 20250206 | 100100 | 15723901500 | 219500 | 219000 | 220000 | 219000 | 1866 |
| 576 | 20250206 | 100000 | 15313671500 | 219000 | 219000 | 219500 | 219000 | 680 |
| 577 | 20250206 | 095900 | 15164662500 | 219000 | 218500 | 219000 | 218500 | 442 |
| 578 | 20250206 | 095800 | 15067888000 | 219000 | 219000 | 219000 | 218500 | 255 |
| 579 | 20250206 | 095700 | 15012117000 | 219000 | 218500 | 219000 | 218500 | 224 |
| 580 | 20250206 | 095600 | 14963140000 | 218500 | 218500 | 219000 | 218500 | 374 |
| 581 | 20250206 | 095500 | 14881374000 | 219000 | 219000 | 219000 | 218500 | 438 |
| 582 | 20250206 | 095400 | 14785514000 | 219000 | 218500 | 219000 | 218500 | 350 |
| 583 | 20250206 | 095300 | 14708987500 | 218500 | 219000 | 219000 | 218500 | 527 |
| 584 | 20250206 | 095200 | 14593811500 | 218500 | 218500 | 219000 | 218500 | 185 |
| 585 | 20250206 | 095100 | 14553388500 | 219000 | 219000 | 219500 | 218500 | 983 |
| 586 | 20250206 | 095000 | 14338099000 | 219000 | 219500 | 219500 | 219000 | 1628 |
| 587 | 20250206 | 094900 | 13981536000 | 219000 | 219500 | 219500 | 219000 | 718 |
| 588 | 20250206 | 094800 | 13824220000 | 219000 | 218500 | 219500 | 218500 | 1965 |
| 589 | 20250206 | 094700 | 13393412000 | 218500 | 218500 | 219000 | 218500 | 83 |
| 590 | 20250206 | 094600 | 13375240500 | 218500 | 219500 | 219500 | 218500 | 839 |
| 591 | 20250206 | 094500 | 13191524500 | 219500 | 219000 | 219500 | 219000 | 474 |
| 592 | 20250206 | 094400 | 13087602000 | 219000 | 219000 | 219500 | 219000 | 142 |
| 593 | 20250206 | 094300 | 13056452000 | 219000 | 219500 | 219500 | 219000 | 272 |
| 594 | 20250206 | 094200 | 12996830000 | 219500 | 218500 | 219500 | 218500 | 1524 |
| 595 | 20250206 | 094100 | 12662681500 | 218500 | 219000 | 219000 | 218500 | 303 |
| 596 | 20250206 | 094000 | 12596387000 | 219000 | 218500 | 219000 | 218500 | 170 |
| 597 | 20250206 | 093900 | 12559185000 | 219000 | 219000 | 219000 | 218500 | 957 |
| 598 | 20250206 | 093800 | 12350034500 | 219000 | 218500 | 219000 | 218500 | 276 |
| 599 | 20250206 | 093700 | 12289620000 | 219000 | 219000 | 219500 | 218500 | 395 |
| 600 | 20250206 | 093600 | 12203062000 | 219000 | 219000 | 219000 | 218500 | 172 |
| 601 | 20250206 | 093500 | 12165432500 | 218500 | 218500 | 219000 | 218000 | 1470 |
| 602 | 20250206 | 093400 | 11843922000 | 218500 | 218500 | 218500 | 218000 | 270 |
| 603 | 20250206 | 093300 | 11784957000 | 218500 | 218500 | 218500 | 218000 | 201 |
| 604 | 20250206 | 093200 | 11741054500 | 218500 | 218500 | 218500 | 218000 | 231 |
| 605 | 20250206 | 093100 | 11690608500 | 218000 | 218500 | 218500 | 218000 | 288 |
| 606 | 20250206 | 093000 | 11627741500 | 218000 | 218500 | 218500 | 218000 | 390 |
| 607 | 20250206 | 092900 | 11542566500 | 218500 | 218500 | 218500 | 218000 | 168 |
| 608 | 20250206 | 092800 | 11505884500 | 218000 | 218000 | 218500 | 218000 | 329 |
| 609 | 20250206 | 092700 | 11434114000 | 218000 | 218000 | 218000 | 217500 | 376 |
| 610 | 20250206 | 092600 | 11352180000 | 218000 | 218000 | 218000 | 217500 | 167 |
| 611 | 20250206 | 092500 | 11315792500 | 217500 | 218000 | 218000 | 217500 | 170 |
| 612 | 20250206 | 092400 | 11278742000 | 218000 | 218000 | 218000 | 217500 | 193 |
| 613 | 20250206 | 092300 | 11236677500 | 218000 | 218500 | 218500 | 217500 | 295 |
| 614 | 20250206 | 092200 | 11172397000 | 218000 | 217500 | 218000 | 217500 | 1832 |
| 615 | 20250206 | 092100 | 10773459000 | 217500 | 217500 | 217500 | 217500 | 1486 |
| 616 | 20250206 | 092000 | 10450254000 | 217500 | 218000 | 218000 | 217500 | 1092 |
| 617 | 20250206 | 091900 | 10212520500 | 217500 | 217500 | 218000 | 217500 | 142 |
| 618 | 20250206 | 091800 | 10181594000 | 217500 | 218500 | 218500 | 217500 | 1886 |
| 619 | 20250206 | 091700 | 9769969000 | 218000 | 218500 | 218500 | 218000 | 1026 |
| 620 | 20250206 | 091600 | 9545806500 | 218500 | 217500 | 219000 | 217500 | 2261 |
| 621 | 20250206 | 091500 | 9052517500 | 217500 | 217500 | 218000 | 217500 | 379 |
| 622 | 20250206 | 091400 | 8969999500 | 217500 | 217500 | 218000 | 217000 | 967 |
| 623 | 20250206 | 091300 | 8759657500 | 217500 | 218000 | 218000 | 217000 | 1521 |
| 624 | 20250206 | 091200 | 8429034500 | 218000 | 218500 | 218500 | 217500 | 6634 |
| 625 | 20250206 | 091100 | 6982847000 | 218500 | 219000 | 219500 | 218500 | 2292 |
| 626 | 20250206 | 091000 | 6480997000 | 219000 | 218500 | 219500 | 218000 | 5019 |
| 627 | 20250206 | 090900 | 5382582500 | 218000 | 219000 | 219000 | 218000 | 2863 |
| 628 | 20250206 | 090800 | 4757106500 | 218500 | 218500 | 219000 | 218500 | 1173 |
| 629 | 20250206 | 090700 | 4500763000 | 218500 | 219500 | 220000 | 218500 | 3857 |
| 630 | 20250206 | 090600 | 3656343000 | 219500 | 219000 | 220000 | 219000 | 583 |
| 631 | 20250206 | 090500 | 3528360500 | 219500 | 219000 | 219500 | 219000 | 621 |
| 632 | 20250206 | 090400 | 3392169500 | 219500 | 219500 | 220000 | 219500 | 1144 |
| 633 | 20250206 | 090300 | 3141011000 | 219500 | 219500 | 220000 | 219000 | 1587 |
| 634 | 20250206 | 090200 | 2792655000 | 219500 | 220500 | 221000 | 219500 | 2838 |
| 635 | 20250206 | 090100 | 2168441500 | 220000 | 219000 | 221000 | 219000 | 2457 |
| 636 | 20250206 | 090000 | 1628551500 | 219000 | 219500 | 221000 | 219000 | 7310 |