35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 185300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 12760 |
| 3 | 20250206 | 185200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 4 | 20250206 | 185100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 5 | 20250206 | 185000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 6 | 20250206 | 184900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 7 | 20250206 | 184800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 8 | 20250206 | 184700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 9 | 20250206 | 184600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 10 | 20250206 | 184500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 11 | 20250206 | 184400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 12 | 20250206 | 184300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 13 | 20250206 | 184200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 14 | 20250206 | 184100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 15 | 20250206 | 184000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 16 | 20250206 | 183900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 17 | 20250206 | 183800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 18 | 20250206 | 183700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 19 | 20250206 | 183600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 20 | 20250206 | 183500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 21 | 20250206 | 183400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 22 | 20250206 | 183300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 23 | 20250206 | 183200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 24 | 20250206 | 183100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 25 | 20250206 | 183000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 26 | 20250206 | 182900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 27 | 20250206 | 182800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 28 | 20250206 | 182700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 29 | 20250206 | 182600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 30 | 20250206 | 182500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 31 | 20250206 | 182400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 32 | 20250206 | 182300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 12760 |
| 33 | 20250206 | 182200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 34 | 20250206 | 182100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 35 | 20250206 | 182000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 36 | 20250206 | 181900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 37 | 20250206 | 181800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 38 | 20250206 | 181700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 39 | 20250206 | 181600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 40 | 20250206 | 181500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 41 | 20250206 | 181400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 42 | 20250206 | 181300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 43 | 20250206 | 181200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 44 | 20250206 | 181100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 45 | 20250206 | 181000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 46 | 20250206 | 180900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 47 | 20250206 | 180800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 48 | 20250206 | 180700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 49 | 20250206 | 180600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 50 | 20250206 | 180500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 51 | 20250206 | 180400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 52 | 20250206 | 180300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 53 | 20250206 | 180200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 54 | 20250206 | 180100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 55 | 20250206 | 180000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 56 | 20250206 | 175900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 57 | 20250206 | 175800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 58 | 20250206 | 175700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 59 | 20250206 | 175600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 60 | 20250206 | 175500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 61 | 20250206 | 175400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 62 | 20250206 | 175300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 12760 |
| 63 | 20250206 | 175200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 64 | 20250206 | 175100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 65 | 20250206 | 175000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 66 | 20250206 | 174900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 67 | 20250206 | 174800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 68 | 20250206 | 174700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 69 | 20250206 | 174600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 70 | 20250206 | 174500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 71 | 20250206 | 174400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 72 | 20250206 | 174300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 73 | 20250206 | 174200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 74 | 20250206 | 174100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 75 | 20250206 | 174000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 76 | 20250206 | 173900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 77 | 20250206 | 173800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 78 | 20250206 | 173700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 79 | 20250206 | 173600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 80 | 20250206 | 173500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 81 | 20250206 | 173400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 82 | 20250206 | 173300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 83 | 20250206 | 173200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 84 | 20250206 | 173100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 85 | 20250206 | 173000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 86 | 20250206 | 172900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 87 | 20250206 | 172800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 88 | 20250206 | 172700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 89 | 20250206 | 172600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 90 | 20250206 | 172500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 91 | 20250206 | 172400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 92 | 20250206 | 172300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 12760 |
| 93 | 20250206 | 172200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 94 | 20250206 | 172100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 95 | 20250206 | 172000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 96 | 20250206 | 171900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 97 | 20250206 | 171800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 98 | 20250206 | 171700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 99 | 20250206 | 171600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 100 | 20250206 | 171500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 101 | 20250206 | 171400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 102 | 20250206 | 171300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 103 | 20250206 | 171200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 104 | 20250206 | 171100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 105 | 20250206 | 171000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 106 | 20250206 | 170900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 107 | 20250206 | 170800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 108 | 20250206 | 170700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 109 | 20250206 | 170600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 110 | 20250206 | 170500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 111 | 20250206 | 170400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 112 | 20250206 | 170300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 113 | 20250206 | 170200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 114 | 20250206 | 170100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 115 | 20250206 | 170000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 116 | 20250206 | 165900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 117 | 20250206 | 165800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 118 | 20250206 | 165700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 119 | 20250206 | 165600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 120 | 20250206 | 165500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 121 | 20250206 | 165400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 122 | 20250206 | 165300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 12760 |
| 123 | 20250206 | 165200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 124 | 20250206 | 165100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 125 | 20250206 | 165000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 126 | 20250206 | 164900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 127 | 20250206 | 164800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 128 | 20250206 | 164700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 129 | 20250206 | 164600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 130 | 20250206 | 164500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 131 | 20250206 | 164400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 132 | 20250206 | 164300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 133 | 20250206 | 164200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 134 | 20250206 | 164100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 135 | 20250206 | 164000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 136 | 20250206 | 163900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 137 | 20250206 | 163800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 138 | 20250206 | 163700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 139 | 20250206 | 163600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 140 | 20250206 | 163500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 141 | 20250206 | 163400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 142 | 20250206 | 163300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 143 | 20250206 | 163200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 144 | 20250206 | 163100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 145 | 20250206 | 163000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 146 | 20250206 | 162900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 147 | 20250206 | 162800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 148 | 20250206 | 162700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 149 | 20250206 | 162600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 150 | 20250206 | 162500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 151 | 20250206 | 162400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 152 | 20250206 | 162300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 12760 |
| 153 | 20250206 | 162200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 154 | 20250206 | 162100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 155 | 20250206 | 162000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 156 | 20250206 | 161900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 157 | 20250206 | 161800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 158 | 20250206 | 161700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 159 | 20250206 | 161600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 160 | 20250206 | 161500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 161 | 20250206 | 161400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 162 | 20250206 | 161300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 163 | 20250206 | 161200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 164 | 20250206 | 161100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 165 | 20250206 | 161000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 166 | 20250206 | 160900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 167 | 20250206 | 160800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 168 | 20250206 | 160700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 169 | 20250206 | 160600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 170 | 20250206 | 160500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 171 | 20250206 | 160400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 172 | 20250206 | 160300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 173 | 20250206 | 160200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 174 | 20250206 | 160100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 175 | 20250206 | 160000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 176 | 20250206 | 155900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 177 | 20250206 | 155800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 178 | 20250206 | 155700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 179 | 20250206 | 155600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 180 | 20250206 | 155500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 181 | 20250206 | 155400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 182 | 20250206 | 155300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 12760 |
| 183 | 20250206 | 155200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 184 | 20250206 | 155100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 185 | 20250206 | 155000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 186 | 20250206 | 154900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 187 | 20250206 | 154800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 188 | 20250206 | 154700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 189 | 20250206 | 154600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 190 | 20250206 | 154500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 191 | 20250206 | 154400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 192 | 20250206 | 154300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 193 | 20250206 | 154200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 194 | 20250206 | 154100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 195 | 20250206 | 154000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 196 | 20250206 | 153900 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 197 | 20250206 | 153800 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 198 | 20250206 | 153700 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 199 | 20250206 | 153600 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 200 | 20250206 | 153500 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 201 | 20250206 | 153400 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 202 | 20250206 | 153300 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 203 | 20250206 | 153200 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 204 | 20250206 | 153100 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 205 | 20250206 | 153000 | 78757798000 | 228000 | 228000 | 228000 | 228000 | 12760 |
| 206 | 20250206 | 152900 | 75848518000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 207 | 20250206 | 152800 | 75848518000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 208 | 20250206 | 152700 | 75848518000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 209 | 20250206 | 152600 | 75848518000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 210 | 20250206 | 152500 | 75848518000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 211 | 20250206 | 152400 | 75848518000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 212 | 20250206 | 152300 | 75848518000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 213 | 20250206 | 152200 | 75848518000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 214 | 20250206 | 152100 | 75848518000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 215 | 20250206 | 152000 | 75848518000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 216 | 20250206 | 151900 | 75848518000 | 228000 | 227500 | 228000 | 227000 | 1507 |
| 217 | 20250206 | 151800 | 75505656000 | 227000 | 227000 | 227500 | 227000 | 484 |
| 218 | 20250206 | 151700 | 75395627500 | 227000 | 227000 | 227500 | 226500 | 1288 |
| 219 | 20250206 | 151600 | 75103142000 | 226500 | 226500 | 227000 | 226500 | 642 |
| 220 | 20250206 | 151500 | 74957591500 | 226500 | 227000 | 228000 | 226500 | 1753 |
| 221 | 20250206 | 151400 | 74559639500 | 227000 | 227000 | 227500 | 227000 | 594 |
| 222 | 20250206 | 151300 | 74424700000 | 227000 | 227000 | 227500 | 227000 | 808 |
| 223 | 20250206 | 151200 | 74241058500 | 227500 | 226500 | 227500 | 226500 | 475 |
| 224 | 20250206 | 151100 | 74133301000 | 227000 | 226500 | 227000 | 226500 | 1298 |
| 225 | 20250206 | 151000 | 73838984500 | 227000 | 226500 | 227000 | 226500 | 679 |
| 226 | 20250206 | 150900 | 73685033000 | 226500 | 226500 | 227000 | 226500 | 790 |
| 227 | 20250206 | 150800 | 73505980000 | 227000 | 226500 | 227000 | 226500 | 454 |
| 228 | 20250206 | 150700 | 73403083500 | 226500 | 226500 | 227000 | 226500 | 556 |
| 229 | 20250206 | 150600 | 73277039500 | 227000 | 226500 | 227500 | 226500 | 1076 |
| 230 | 20250206 | 150500 | 73032872500 | 226500 | 227000 | 227500 | 226500 | 551 |
| 231 | 20250206 | 150400 | 72907958000 | 227000 | 226500 | 227500 | 226500 | 609 |
| 232 | 20250206 | 150300 | 72769828000 | 227000 | 226500 | 227500 | 226500 | 719 |
| 233 | 20250206 | 150200 | 72606755000 | 226500 | 227000 | 227000 | 226500 | 673 |
| 234 | 20250206 | 150100 | 72454109000 | 227000 | 227000 | 227500 | 227000 | 354 |
| 235 | 20250206 | 150000 | 72373717500 | 227500 | 228000 | 228500 | 227000 | 2400 |
| 236 | 20250206 | 145900 | 71827506500 | 228500 | 227000 | 228500 | 227000 | 1860 |
| 237 | 20250206 | 145800 | 71403812500 | 227500 | 227000 | 228000 | 227000 | 1735 |
| 238 | 20250206 | 145700 | 71009194500 | 227000 | 227000 | 227500 | 227000 | 1990 |
| 239 | 20250206 | 145600 | 70556661000 | 227500 | 225500 | 228000 | 225500 | 3034 |
| 240 | 20250206 | 145500 | 69868798500 | 225500 | 225500 | 226000 | 225000 | 2418 |
| 241 | 20250206 | 145400 | 69322860500 | 225500 | 225000 | 225500 | 225000 | 932 |
| 242 | 20250206 | 145300 | 69112844500 | 225000 | 225500 | 226000 | 225000 | 1925 |
| 243 | 20250206 | 145200 | 68678887000 | 225500 | 225500 | 226000 | 225000 | 8104 |
| 244 | 20250206 | 145100 | 66852596500 | 226000 | 226500 | 226500 | 225500 | 3752 |
| 245 | 20250206 | 145000 | 66005411500 | 226000 | 226500 | 227000 | 226000 | 1824 |
| 246 | 20250206 | 144900 | 65592728000 | 226000 | 226000 | 227000 | 226000 | 544 |
| 247 | 20250206 | 144800 | 65469520000 | 226000 | 226500 | 227000 | 226000 | 974 |
| 248 | 20250206 | 144700 | 65249006000 | 226500 | 227000 | 227000 | 226000 | 1089 |
| 249 | 20250206 | 144600 | 65002292500 | 226000 | 226500 | 226500 | 226000 | 1602 |
| 250 | 20250206 | 144500 | 64639946000 | 226500 | 226500 | 226500 | 226000 | 413 |
| 251 | 20250206 | 144400 | 64546486000 | 226500 | 226500 | 226500 | 226000 | 2493 |
| 252 | 20250206 | 144300 | 63982877500 | 226500 | 227000 | 227000 | 226000 | 1513 |
| 253 | 20250206 | 144200 | 63639943000 | 227000 | 227000 | 227500 | 226000 | 976 |
| 254 | 20250206 | 144100 | 63418662500 | 227500 | 227000 | 227500 | 227000 | 786 |
| 255 | 20250206 | 144000 | 63240203000 | 227000 | 227000 | 227500 | 226500 | 1317 |
| 256 | 20250206 | 143900 | 62941072500 | 227500 | 227000 | 228000 | 226500 | 1270 |
| 257 | 20250206 | 143800 | 62652885000 | 227000 | 227500 | 228000 | 226500 | 3010 |
| 258 | 20250206 | 143700 | 61969509500 | 227500 | 228500 | 228500 | 227000 | 1399 |
| 259 | 20250206 | 143600 | 61651008500 | 228500 | 227000 | 228500 | 226500 | 1163 |
| 260 | 20250206 | 143500 | 61386259500 | 227000 | 226000 | 227500 | 225500 | 3190 |
| 261 | 20250206 | 143400 | 60664352000 | 226000 | 227500 | 227500 | 226000 | 1531 |
| 262 | 20250206 | 143300 | 60317146000 | 227000 | 227000 | 227500 | 226000 | 2438 |
| 263 | 20250206 | 143200 | 59763864000 | 226500 | 226500 | 227500 | 226000 | 2964 |
| 264 | 20250206 | 143100 | 59092132000 | 226500 | 227000 | 227500 | 225500 | 2135 |
| 265 | 20250206 | 143000 | 58608499500 | 227000 | 227500 | 228000 | 226500 | 2522 |
| 266 | 20250206 | 142900 | 58036683000 | 227500 | 227000 | 228000 | 226500 | 4220 |
| 267 | 20250206 | 142800 | 57076268000 | 227000 | 228000 | 228500 | 226500 | 3764 |
| 268 | 20250206 | 142700 | 56219158500 | 228500 | 230500 | 231000 | 228000 | 9025 |
| 269 | 20250206 | 142600 | 54146771500 | 231000 | 231500 | 231500 | 230500 | 1696 |
| 270 | 20250206 | 142500 | 53755193500 | 231500 | 231500 | 232000 | 231000 | 1157 |
| 271 | 20250206 | 142400 | 53487184500 | 231500 | 232000 | 232000 | 231500 | 679 |
| 272 | 20250206 | 142300 | 53329860000 | 232000 | 232500 | 232500 | 231500 | 1660 |
| 273 | 20250206 | 142200 | 52944684000 | 232500 | 233500 | 233500 | 232000 | 775 |
| 274 | 20250206 | 142100 | 52764307000 | 233500 | 233500 | 233500 | 232500 | 389 |
| 275 | 20250206 | 142000 | 52673572500 | 233500 | 233000 | 233500 | 233000 | 325 |
| 276 | 20250206 | 141900 | 52597752000 | 233000 | 233500 | 233500 | 233000 | 350 |
| 277 | 20250206 | 141800 | 52516125000 | 233000 | 233500 | 233500 | 233000 | 548 |
| 278 | 20250206 | 141700 | 52388340500 | 232500 | 233500 | 233500 | 232500 | 1443 |
| 279 | 20250206 | 141600 | 52052049500 | 233000 | 234000 | 234000 | 233000 | 1386 |
| 280 | 20250206 | 141500 | 51728406500 | 234000 | 234500 | 234500 | 233500 | 1234 |
| 281 | 20250206 | 141400 | 51439601000 | 234500 | 235000 | 235000 | 234500 | 500 |
| 282 | 20250206 | 141300 | 51322287500 | 234500 | 235000 | 235000 | 234500 | 306 |
| 283 | 20250206 | 141200 | 51250385500 | 235000 | 235000 | 235000 | 234500 | 270 |
| 284 | 20250206 | 141100 | 51186975500 | 235000 | 235000 | 235000 | 234000 | 420 |
| 285 | 20250206 | 141000 | 51088361000 | 234500 | 234500 | 235000 | 234000 | 640 |
| 286 | 20250206 | 140900 | 50938140500 | 234500 | 235000 | 235000 | 234000 | 636 |
| 287 | 20250206 | 140800 | 50789016000 | 234500 | 235000 | 235000 | 234500 | 279 |
| 288 | 20250206 | 140700 | 50723486000 | 235000 | 235000 | 235000 | 234500 | 215 |
| 289 | 20250206 | 140600 | 50672978000 | 234500 | 235000 | 235000 | 234500 | 404 |
| 290 | 20250206 | 140500 | 50578081500 | 235000 | 235000 | 235000 | 234500 | 575 |
| 291 | 20250206 | 140400 | 50443187500 | 235000 | 234500 | 235000 | 234500 | 1352 |
| 292 | 20250206 | 140300 | 50126012500 | 235000 | 235000 | 235000 | 234500 | 402 |
| 293 | 20250206 | 140200 | 50031596000 | 235000 | 234500 | 235000 | 234500 | 295 |
| 294 | 20250206 | 140100 | 49962311500 | 234500 | 235500 | 235500 | 234500 | 1163 |
| 295 | 20250206 | 140000 | 49688952500 | 235000 | 235500 | 235500 | 235000 | 356 |
| 296 | 20250206 | 135900 | 49605184000 | 235500 | 235000 | 235500 | 235000 | 359 |
| 297 | 20250206 | 135800 | 49520705500 | 235500 | 235500 | 235500 | 235000 | 595 |
| 298 | 20250206 | 135700 | 49380611000 | 235500 | 235500 | 235500 | 235000 | 461 |
| 299 | 20250206 | 135600 | 49272118500 | 235000 | 235500 | 235500 | 235000 | 219 |
| 300 | 20250206 | 135500 | 49220569500 | 235500 | 235500 | 235500 | 235000 | 270 |
| 301 | 20250206 | 135400 | 49157013500 | 235500 | 235000 | 235500 | 235000 | 439 |
| 302 | 20250206 | 135300 | 49053692500 | 235000 | 235500 | 235500 | 235000 | 261 |
| 303 | 20250206 | 135200 | 48992311000 | 235500 | 235500 | 235500 | 235000 | 166 |
| 304 | 20250206 | 135100 | 48953245000 | 235500 | 235000 | 235500 | 235000 | 336 |
| 305 | 20250206 | 135000 | 48874140500 | 235500 | 235000 | 235500 | 234500 | 448 |
| 306 | 20250206 | 134900 | 48768830500 | 235000 | 235000 | 235500 | 234500 | 774 |
| 307 | 20250206 | 134800 | 48586906000 | 235500 | 235500 | 235500 | 234500 | 1234 |
| 308 | 20250206 | 134700 | 48296518500 | 235500 | 235500 | 235500 | 235000 | 362 |
| 309 | 20250206 | 134600 | 48211288500 | 235500 | 235000 | 235500 | 234500 | 311 |
| 310 | 20250206 | 134500 | 48138155500 | 235000 | 235000 | 236000 | 235000 | 1075 |
| 311 | 20250206 | 134400 | 47885028000 | 235000 | 235500 | 235500 | 235000 | 283 |
| 312 | 20250206 | 134300 | 47818423500 | 235000 | 235000 | 235500 | 234500 | 1074 |
| 313 | 20250206 | 134200 | 47565715500 | 235000 | 235500 | 235500 | 235000 | 948 |
| 314 | 20250206 | 134100 | 47342817000 | 235000 | 236000 | 236000 | 235000 | 1099 |
| 315 | 20250206 | 134000 | 47084043000 | 236500 | 235500 | 236500 | 235500 | 1734 |
| 316 | 20250206 | 133900 | 46674922500 | 236000 | 236500 | 236500 | 235500 | 1297 |
| 317 | 20250206 | 133800 | 46368760000 | 236500 | 236500 | 237000 | 236000 | 900 |
| 318 | 20250206 | 133700 | 46155768000 | 236500 | 237000 | 237000 | 236000 | 957 |
| 319 | 20250206 | 133600 | 45929433000 | 237000 | 237000 | 237000 | 236500 | 697 |
| 320 | 20250206 | 133500 | 45764373000 | 237000 | 237000 | 237500 | 236500 | 1643 |
| 321 | 20250206 | 133400 | 45375015000 | 236500 | 236500 | 237000 | 236000 | 2541 |
| 322 | 20250206 | 133300 | 44773727000 | 236500 | 236500 | 236500 | 235500 | 1617 |
| 323 | 20250206 | 133200 | 44391886000 | 236000 | 236000 | 236500 | 235500 | 538 |
| 324 | 20250206 | 133100 | 44264898500 | 236000 | 235500 | 236000 | 235000 | 1953 |
| 325 | 20250206 | 133000 | 43804484000 | 236000 | 236000 | 236000 | 235500 | 400 |
| 326 | 20250206 | 132900 | 43710182500 | 235500 | 236000 | 236000 | 235500 | 274 |
| 327 | 20250206 | 132800 | 43645545500 | 236000 | 236000 | 236000 | 235500 | 264 |
| 328 | 20250206 | 132700 | 43583257000 | 235500 | 235000 | 236000 | 234500 | 5046 |
| 329 | 20250206 | 132600 | 42392943500 | 235000 | 236000 | 236000 | 234500 | 463 |
| 330 | 20250206 | 132500 | 42283950000 | 236000 | 235500 | 236000 | 235000 | 538 |
| 331 | 20250206 | 132400 | 42157217500 | 235000 | 236500 | 236500 | 235000 | 976 |
| 332 | 20250206 | 132300 | 41927258500 | 236500 | 235000 | 236500 | 234500 | 12919 |
| 333 | 20250206 | 132200 | 38884615500 | 235000 | 234500 | 235000 | 234500 | 742 |
| 334 | 20250206 | 132100 | 38710261000 | 235000 | 235000 | 235000 | 234500 | 430 |
| 335 | 20250206 | 132000 | 38609233500 | 234500 | 234500 | 235000 | 234500 | 158 |
| 336 | 20250206 | 131900 | 38572114500 | 235000 | 234500 | 235000 | 234500 | 223 |
| 337 | 20250206 | 131800 | 38519736000 | 235000 | 235000 | 235000 | 234500 | 174 |
| 338 | 20250206 | 131700 | 38478901000 | 235000 | 235000 | 235000 | 234500 | 355 |
| 339 | 20250206 | 131600 | 38395561000 | 235000 | 234500 | 235000 | 234000 | 214 |
| 340 | 20250206 | 131500 | 38345294500 | 234500 | 234500 | 234500 | 234000 | 886 |
| 341 | 20250206 | 131400 | 38137542500 | 234500 | 234500 | 234500 | 234000 | 234 |
| 342 | 20250206 | 131300 | 38082706000 | 234500 | 234500 | 234500 | 234000 | 309 |
| 343 | 20250206 | 131200 | 38010269000 | 234500 | 234500 | 234500 | 234000 | 208 |
| 344 | 20250206 | 131100 | 37961524500 | 234500 | 234000 | 234500 | 234000 | 185 |
| 345 | 20250206 | 131000 | 37918194000 | 234500 | 234500 | 234500 | 234000 | 168 |
| 346 | 20250206 | 130900 | 37878800000 | 234000 | 235000 | 235000 | 234000 | 317 |
| 347 | 20250206 | 130800 | 37804431000 | 235000 | 234500 | 235000 | 234500 | 155 |
| 348 | 20250206 | 130700 | 37768021500 | 234500 | 234500 | 235000 | 234500 | 402 |
| 349 | 20250206 | 130600 | 37673740000 | 234500 | 234000 | 234500 | 234000 | 221 |
| 350 | 20250206 | 130500 | 37621930000 | 234500 | 234500 | 235000 | 234000 | 1136 |
| 351 | 20250206 | 130400 | 37355498500 | 234500 | 235000 | 235000 | 234500 | 335 |
| 352 | 20250206 | 130300 | 37276899500 | 234500 | 235000 | 235000 | 234500 | 518 |
| 353 | 20250206 | 130200 | 37155327500 | 235000 | 235000 | 235000 | 234500 | 140 |
| 354 | 20250206 | 130100 | 37122436500 | 235000 | 235000 | 235000 | 234500 | 130 |
| 355 | 20250206 | 130000 | 37091887000 | 235000 | 234000 | 235000 | 234000 | 3054 |
| 356 | 20250206 | 125900 | 36375582500 | 234500 | 234500 | 234500 | 234000 | 701 |
| 357 | 20250206 | 125800 | 36211308000 | 234500 | 234000 | 234500 | 233500 | 1883 |
| 358 | 20250206 | 125700 | 35770718000 | 234000 | 234000 | 234000 | 233500 | 236 |
| 359 | 20250206 | 125600 | 35715535000 | 234000 | 234000 | 234000 | 233500 | 167 |
| 360 | 20250206 | 125500 | 35676475500 | 233500 | 234000 | 234000 | 233500 | 231 |
| 361 | 20250206 | 125400 | 35622444000 | 234000 | 234000 | 234000 | 233500 | 60 |
| 362 | 20250206 | 125300 | 35608406000 | 234000 | 234000 | 234000 | 233500 | 213 |
| 363 | 20250206 | 125200 | 35558564500 | 234000 | 234500 | 234500 | 233500 | 642 |
| 364 | 20250206 | 125100 | 35408337000 | 234500 | 234500 | 234500 | 234000 | 242 |
| 365 | 20250206 | 125000 | 35351631500 | 234500 | 234000 | 234500 | 233500 | 254 |
| 366 | 20250206 | 124900 | 35292192500 | 234000 | 234000 | 234000 | 233500 | 148 |
| 367 | 20250206 | 124800 | 35257576000 | 234000 | 234000 | 234000 | 233500 | 559 |
| 368 | 20250206 | 124700 | 35126780000 | 234000 | 234000 | 234000 | 233500 | 109 |
| 369 | 20250206 | 124600 | 35101280500 | 233500 | 234000 | 234000 | 233500 | 197 |
| 370 | 20250206 | 124500 | 35055202000 | 234000 | 234500 | 234500 | 233500 | 889 |
| 371 | 20250206 | 124400 | 34847114000 | 234500 | 234500 | 234500 | 234000 | 118 |
| 372 | 20250206 | 124300 | 34819455500 | 234500 | 234500 | 234500 | 234000 | 226 |
| 373 | 20250206 | 124200 | 34766496000 | 234000 | 234500 | 234500 | 234000 | 472 |
| 374 | 20250206 | 124100 | 34655884000 | 234500 | 234000 | 234500 | 234000 | 184 |
| 375 | 20250206 | 124000 | 34612750500 | 234000 | 234500 | 234500 | 234000 | 135 |
| 376 | 20250206 | 123900 | 34581116000 | 234500 | 234500 | 234500 | 234000 | 382 |
| 377 | 20250206 | 123800 | 34491542000 | 234500 | 234000 | 234500 | 234000 | 200 |
| 378 | 20250206 | 123700 | 34444676500 | 234000 | 234500 | 234500 | 234000 | 259 |
| 379 | 20250206 | 123600 | 34383952000 | 234500 | 234500 | 234500 | 234500 | 174 |
| 380 | 20250206 | 123500 | 34343149000 | 234500 | 234500 | 234500 | 234000 | 121 |
| 381 | 20250206 | 123400 | 34314799000 | 234500 | 234500 | 234500 | 234000 | 285 |
| 382 | 20250206 | 123300 | 34248016500 | 234500 | 234500 | 234500 | 234000 | 843 |
| 383 | 20250206 | 123200 | 34050335000 | 234500 | 234500 | 234500 | 234000 | 173 |
| 384 | 20250206 | 123100 | 34009776000 | 234000 | 234500 | 234500 | 234000 | 278 |
| 385 | 20250206 | 123000 | 33944605500 | 234500 | 234500 | 234500 | 234000 | 1104 |
| 386 | 20250206 | 122900 | 33685722000 | 234500 | 233500 | 234500 | 233500 | 4623 |
| 387 | 20250206 | 122800 | 32603841000 | 234000 | 234000 | 234000 | 233500 | 150 |
| 388 | 20250206 | 122700 | 32568747000 | 234000 | 234000 | 234000 | 233500 | 97 |
| 389 | 20250206 | 122600 | 32546066500 | 234000 | 234000 | 234000 | 233500 | 202 |
| 390 | 20250206 | 122500 | 32498822500 | 234000 | 234000 | 234000 | 233500 | 141 |
| 391 | 20250206 | 122400 | 32465855000 | 233500 | 233000 | 234000 | 233000 | 2538 |
| 392 | 20250206 | 122300 | 31873243500 | 233500 | 233500 | 233500 | 233000 | 258 |
| 393 | 20250206 | 122200 | 31813105500 | 233500 | 233500 | 233500 | 233000 | 219 |
| 394 | 20250206 | 122100 | 31761984500 | 233500 | 233500 | 233500 | 233000 | 238 |
| 395 | 20250206 | 122000 | 31706476000 | 233500 | 233000 | 233500 | 233000 | 3594 |
| 396 | 20250206 | 121900 | 30868778500 | 233000 | 233000 | 233000 | 232500 | 197 |
| 397 | 20250206 | 121800 | 30822898000 | 233000 | 232500 | 233000 | 232500 | 326 |
| 398 | 20250206 | 121700 | 30746994000 | 232500 | 233000 | 233000 | 232500 | 282 |
| 399 | 20250206 | 121600 | 30681330000 | 233000 | 233000 | 233000 | 232500 | 154 |
| 400 | 20250206 | 121500 | 30645510000 | 232500 | 233000 | 233000 | 232500 | 119 |
| 401 | 20250206 | 121400 | 30617791000 | 233000 | 233000 | 233000 | 232500 | 215 |
| 402 | 20250206 | 121300 | 30567758500 | 233000 | 232000 | 233000 | 232000 | 1018 |
| 403 | 20250206 | 121200 | 30331080000 | 232000 | 232500 | 232500 | 232000 | 201 |
| 404 | 20250206 | 121100 | 30284373000 | 232500 | 232000 | 232500 | 232000 | 111 |
| 405 | 20250206 | 121000 | 30258582500 | 232000 | 232500 | 232500 | 232000 | 135 |
| 406 | 20250206 | 120900 | 30227210000 | 232500 | 233000 | 233000 | 232000 | 445 |
| 407 | 20250206 | 120800 | 30123727000 | 232500 | 233000 | 233000 | 232500 | 147 |
| 408 | 20250206 | 120700 | 30089496500 | 232500 | 233000 | 233000 | 232500 | 98 |
| 409 | 20250206 | 120600 | 30066666500 | 233000 | 232500 | 233000 | 232500 | 454 |
| 410 | 20250206 | 120500 | 29961069000 | 232500 | 233000 | 233000 | 232500 | 270 |
| 411 | 20250206 | 120400 | 29898200000 | 233000 | 232500 | 233000 | 232500 | 174 |
| 412 | 20250206 | 120300 | 29857714500 | 233000 | 233000 | 233000 | 232500 | 146 |
| 413 | 20250206 | 120200 | 29823715500 | 233000 | 233000 | 233000 | 232500 | 251 |
| 414 | 20250206 | 120100 | 29765271500 | 233000 | 233000 | 233000 | 232500 | 625 |
| 415 | 20250206 | 120000 | 29619879500 | 233000 | 232500 | 233000 | 232500 | 236 |
| 416 | 20250206 | 115900 | 29564906000 | 233000 | 233000 | 233500 | 232500 | 191 |
| 417 | 20250206 | 115800 | 29520431000 | 233000 | 233000 | 233500 | 232500 | 792 |
| 418 | 20250206 | 115700 | 29335910500 | 233500 | 233500 | 233500 | 233000 | 129 |
| 419 | 20250206 | 115600 | 29305831000 | 233000 | 233500 | 233500 | 232500 | 270 |
| 420 | 20250206 | 115500 | 29242924500 | 233500 | 233500 | 233500 | 232500 | 262 |
| 421 | 20250206 | 115400 | 29181848500 | 233500 | 233500 | 233500 | 233000 | 104 |
| 422 | 20250206 | 115300 | 29157587000 | 233500 | 233000 | 233500 | 232500 | 478 |
| 423 | 20250206 | 115200 | 29046225000 | 233500 | 233500 | 233500 | 233000 | 124 |
| 424 | 20250206 | 115100 | 29017286500 | 233500 | 233000 | 233500 | 232500 | 482 |
| 425 | 20250206 | 115000 | 28904974000 | 233000 | 233000 | 233000 | 232500 | 247 |
| 426 | 20250206 | 114900 | 28847440000 | 233000 | 233000 | 233000 | 232500 | 224 |
| 427 | 20250206 | 114800 | 28795258500 | 233000 | 233500 | 233500 | 232500 | 589 |
| 428 | 20250206 | 114700 | 28657947500 | 233000 | 233000 | 233500 | 233000 | 336 |
| 429 | 20250206 | 114600 | 28579526000 | 233500 | 233500 | 233500 | 233000 | 202 |
| 430 | 20250206 | 114500 | 28532405500 | 233000 | 233500 | 233500 | 233000 | 301 |
| 431 | 20250206 | 114400 | 28462165000 | 233500 | 233500 | 233500 | 233000 | 300 |
| 432 | 20250206 | 114300 | 28392219000 | 233000 | 233500 | 233500 | 233000 | 181 |
| 433 | 20250206 | 114200 | 28349987000 | 233500 | 233500 | 233500 | 233000 | 201 |
| 434 | 20250206 | 114100 | 28303078500 | 233500 | 233500 | 233500 | 233500 | 665 |
| 435 | 20250206 | 114000 | 28147801000 | 233500 | 233000 | 233500 | 233000 | 364 |
| 436 | 20250206 | 113900 | 28062962500 | 233000 | 233000 | 233000 | 232500 | 282 |
| 437 | 20250206 | 113800 | 27997267500 | 233000 | 233000 | 233000 | 232500 | 292 |
| 438 | 20250206 | 113700 | 27929236500 | 232500 | 233000 | 233000 | 232500 | 179 |
| 439 | 20250206 | 113600 | 27887533000 | 233000 | 233000 | 233000 | 232500 | 254 |
| 440 | 20250206 | 113500 | 27828413000 | 233000 | 233000 | 233000 | 232500 | 202 |
| 441 | 20250206 | 113400 | 27781378000 | 233000 | 233000 | 233000 | 232500 | 232 |
| 442 | 20250206 | 113300 | 27727341500 | 232500 | 233500 | 233500 | 232500 | 694 |
| 443 | 20250206 | 113200 | 27565644000 | 233000 | 233000 | 233500 | 232500 | 1066 |
| 444 | 20250206 | 113100 | 27317293000 | 233000 | 232500 | 233000 | 232500 | 467 |
| 445 | 20250206 | 113000 | 27208587000 | 233000 | 233500 | 233500 | 232500 | 1076 |
| 446 | 20250206 | 112900 | 26958005000 | 233000 | 233000 | 233500 | 233000 | 224 |
| 447 | 20250206 | 112800 | 26905765000 | 233500 | 233500 | 233500 | 233000 | 208 |
| 448 | 20250206 | 112700 | 26857222500 | 233500 | 233000 | 233500 | 232500 | 292 |
| 449 | 20250206 | 112600 | 26789054500 | 233500 | 233500 | 233500 | 233000 | 497 |
| 450 | 20250206 | 112500 | 26673128000 | 233500 | 233500 | 233500 | 233000 | 291 |
| 451 | 20250206 | 112400 | 26605193500 | 233500 | 232500 | 233500 | 232500 | 1317 |
| 452 | 20250206 | 112300 | 26298401500 | 233000 | 232500 | 233000 | 232500 | 268 |
| 453 | 20250206 | 112200 | 26235990000 | 233000 | 233000 | 233000 | 232500 | 116 |
| 454 | 20250206 | 112100 | 26208975500 | 233000 | 233500 | 233500 | 232500 | 947 |
| 455 | 20250206 | 112000 | 25988424500 | 233000 | 233500 | 233500 | 233000 | 167 |
| 456 | 20250206 | 111900 | 25949440500 | 233500 | 233000 | 233500 | 233000 | 227 |
| 457 | 20250206 | 111800 | 25896478000 | 233000 | 233000 | 233500 | 233000 | 234 |
| 458 | 20250206 | 111700 | 25841875500 | 233500 | 233500 | 233500 | 233000 | 120 |
| 459 | 20250206 | 111600 | 25813858500 | 233500 | 233500 | 234000 | 233000 | 402 |
| 460 | 20250206 | 111500 | 25720034000 | 234000 | 233500 | 234000 | 233000 | 1388 |
| 461 | 20250206 | 111400 | 25395874500 | 234000 | 233500 | 234000 | 233500 | 164 |
| 462 | 20250206 | 111300 | 25357506500 | 233500 | 233500 | 234000 | 233000 | 545 |
| 463 | 20250206 | 111200 | 25230275500 | 233000 | 233500 | 234000 | 233000 | 606 |
| 464 | 20250206 | 111100 | 25088788000 | 233500 | 233000 | 234000 | 233000 | 2559 |
| 465 | 20250206 | 111000 | 24491224500 | 233000 | 233500 | 233500 | 233000 | 252 |
| 466 | 20250206 | 110900 | 24432462500 | 233500 | 233000 | 233500 | 233000 | 172 |
| 467 | 20250206 | 110800 | 24392311500 | 233500 | 233000 | 233500 | 232500 | 417 |
| 468 | 20250206 | 110700 | 24295132500 | 233000 | 233000 | 233000 | 232500 | 465 |
| 469 | 20250206 | 110600 | 24186797500 | 233000 | 233000 | 233500 | 233000 | 742 |
| 470 | 20250206 | 110500 | 24013882000 | 233000 | 233000 | 233500 | 232500 | 873 |
| 471 | 20250206 | 110400 | 23810449500 | 233000 | 232500 | 233500 | 232500 | 1101 |
| 472 | 20250206 | 110300 | 23553994000 | 233000 | 233500 | 233500 | 233000 | 1103 |
| 473 | 20250206 | 110200 | 23296898000 | 233500 | 233000 | 233500 | 233000 | 246 |
| 474 | 20250206 | 110100 | 23239509000 | 233500 | 233500 | 234000 | 233000 | 2012 |
| 475 | 20250206 | 110000 | 22769708500 | 233500 | 233500 | 234000 | 233000 | 2879 |
| 476 | 20250206 | 105900 | 22097446000 | 233500 | 232500 | 233500 | 232500 | 3148 |
| 477 | 20250206 | 105800 | 21363895500 | 232500 | 232500 | 233000 | 232500 | 700 |
| 478 | 20250206 | 105700 | 21201012500 | 233000 | 233000 | 233000 | 232500 | 370 |
| 479 | 20250206 | 105600 | 21114812500 | 233000 | 233000 | 233000 | 232500 | 140 |
| 480 | 20250206 | 105500 | 21082211500 | 233000 | 232000 | 233000 | 232000 | 1086 |
| 481 | 20250206 | 105400 | 20829627000 | 232500 | 232000 | 232500 | 232000 | 174 |
| 482 | 20250206 | 105300 | 20789218000 | 232000 | 232000 | 232500 | 232000 | 110 |
| 483 | 20250206 | 105200 | 20763671500 | 232000 | 231500 | 232500 | 231500 | 1033 |
| 484 | 20250206 | 105100 | 20524048000 | 231500 | 231500 | 232500 | 231500 | 460 |
| 485 | 20250206 | 105000 | 20417328000 | 232000 | 232000 | 232000 | 231500 | 157 |
| 486 | 20250206 | 104900 | 20380941000 | 232000 | 232500 | 233000 | 232000 | 1304 |
| 487 | 20250206 | 104800 | 20078245000 | 232500 | 232500 | 233000 | 232500 | 172 |
| 488 | 20250206 | 104700 | 20038228000 | 232000 | 232500 | 232500 | 232000 | 1261 |
| 489 | 20250206 | 104600 | 19745081500 | 232500 | 232000 | 232500 | 232000 | 1860 |
| 490 | 20250206 | 104500 | 19312688500 | 232000 | 232000 | 232500 | 232000 | 91 |
| 491 | 20250206 | 104400 | 19291554500 | 232500 | 232500 | 232500 | 232000 | 321 |
| 492 | 20250206 | 104300 | 19216985000 | 232500 | 232000 | 232500 | 232000 | 264 |
| 493 | 20250206 | 104200 | 19155633500 | 232500 | 232000 | 232500 | 232000 | 101 |
| 494 | 20250206 | 104100 | 19132173000 | 232500 | 232500 | 232500 | 232000 | 1416 |
| 495 | 20250206 | 104000 | 18802982500 | 232500 | 231500 | 232500 | 231500 | 3115 |
| 496 | 20250206 | 103900 | 18080218000 | 232000 | 231500 | 232000 | 231500 | 147 |
| 497 | 20250206 | 103800 | 18046122000 | 231500 | 231500 | 232000 | 231500 | 506 |
| 498 | 20250206 | 103700 | 17928953000 | 232000 | 231500 | 232000 | 231000 | 1210 |
| 499 | 20250206 | 103600 | 17648733500 | 231000 | 231000 | 231500 | 231000 | 104 |
| 500 | 20250206 | 103500 | 17624671000 | 231500 | 230500 | 231500 | 230500 | 708 |
| 501 | 20250206 | 103400 | 17461159000 | 230500 | 230500 | 231000 | 230500 | 177 |
| 502 | 20250206 | 103300 | 17420316000 | 230500 | 231000 | 231000 | 230500 | 88 |
| 503 | 20250206 | 103200 | 17400004500 | 230500 | 231000 | 231500 | 230500 | 480 |
| 504 | 20250206 | 103100 | 17289169000 | 231500 | 231500 | 231500 | 231000 | 81 |
| 505 | 20250206 | 103000 | 17270437000 | 231000 | 231000 | 231500 | 231000 | 251 |
| 506 | 20250206 | 102900 | 17212422000 | 231000 | 231000 | 231500 | 231000 | 147 |
| 507 | 20250206 | 102800 | 17178443500 | 231000 | 231500 | 231500 | 230500 | 201 |
| 508 | 20250206 | 102700 | 17131991500 | 231500 | 231500 | 231500 | 230500 | 416 |
| 509 | 20250206 | 102600 | 17035863000 | 231000 | 231000 | 231500 | 231000 | 135 |
| 510 | 20250206 | 102500 | 17004646000 | 231000 | 231000 | 231500 | 231000 | 243 |
| 511 | 20250206 | 102400 | 16948474000 | 231000 | 231500 | 231500 | 231000 | 651 |
| 512 | 20250206 | 102300 | 16797798000 | 231000 | 231500 | 231500 | 231000 | 136 |
| 513 | 20250206 | 102200 | 16766329500 | 231000 | 231000 | 231500 | 231000 | 107 |
| 514 | 20250206 | 102100 | 16741573000 | 231500 | 231000 | 231500 | 231000 | 130 |
| 515 | 20250206 | 102000 | 16711527500 | 231500 | 231500 | 231500 | 231000 | 126 |
| 516 | 20250206 | 101900 | 16682390000 | 231000 | 231500 | 231500 | 230500 | 1149 |
| 517 | 20250206 | 101800 | 16416607000 | 231000 | 231500 | 231500 | 231000 | 224 |
| 518 | 20250206 | 101700 | 16364779000 | 231500 | 231000 | 232000 | 231000 | 687 |
| 519 | 20250206 | 101600 | 16205734000 | 232000 | 231000 | 232000 | 230500 | 4923 |
| 520 | 20250206 | 101500 | 15069636500 | 231500 | 231500 | 231500 | 231000 | 202 |
| 521 | 20250206 | 101400 | 15022899000 | 231500 | 231500 | 231500 | 231000 | 354 |
| 522 | 20250206 | 101300 | 14941019000 | 231000 | 231000 | 231500 | 231000 | 225 |
| 523 | 20250206 | 101200 | 14889016000 | 231000 | 231000 | 231500 | 230500 | 1522 |
| 524 | 20250206 | 101100 | 14537147500 | 231500 | 231500 | 231500 | 231000 | 224 |
| 525 | 20250206 | 101000 | 14485312500 | 231500 | 231500 | 231500 | 231000 | 276 |
| 526 | 20250206 | 100900 | 14421430500 | 231500 | 231000 | 231500 | 231000 | 170 |
| 527 | 20250206 | 100800 | 14382104000 | 231500 | 231500 | 231500 | 231000 | 916 |
| 528 | 20250206 | 100700 | 14170175000 | 231500 | 231000 | 231500 | 230500 | 4014 |
| 529 | 20250206 | 100600 | 13242626500 | 230500 | 231000 | 231000 | 230500 | 217 |
| 530 | 20250206 | 100500 | 13192534000 | 231000 | 231000 | 231000 | 230500 | 157 |
| 531 | 20250206 | 100400 | 13156292000 | 230500 | 230500 | 231000 | 230500 | 90 |
| 532 | 20250206 | 100300 | 13135517500 | 230500 | 230000 | 231000 | 230000 | 450 |
| 533 | 20250206 | 100200 | 13031776000 | 230000 | 230000 | 231000 | 230000 | 2327 |
| 534 | 20250206 | 100100 | 12494859500 | 230000 | 230500 | 230500 | 230000 | 117 |
| 535 | 20250206 | 100000 | 12467913000 | 230500 | 230000 | 230500 | 230000 | 225 |
| 536 | 20250206 | 095900 | 12416102000 | 230000 | 229500 | 230500 | 229500 | 318 |
| 537 | 20250206 | 095800 | 12342928000 | 230000 | 230000 | 230500 | 229500 | 725 |
| 538 | 20250206 | 095700 | 12176143000 | 230000 | 230500 | 230500 | 230000 | 560 |
| 539 | 20250206 | 095600 | 12047176500 | 230500 | 230000 | 230500 | 230000 | 357 |
| 540 | 20250206 | 095500 | 11964909500 | 230000 | 230000 | 230500 | 230000 | 532 |
| 541 | 20250206 | 095400 | 11842504500 | 230000 | 229500 | 230000 | 229000 | 171 |
| 542 | 20250206 | 095300 | 11803235000 | 229000 | 229500 | 230000 | 229000 | 264 |
| 543 | 20250206 | 095200 | 11742692500 | 229500 | 230000 | 230500 | 229500 | 895 |
| 544 | 20250206 | 095100 | 11537133000 | 230500 | 230000 | 230500 | 230000 | 663 |
| 545 | 20250206 | 095000 | 11384575000 | 230500 | 230000 | 230500 | 230000 | 337 |
| 546 | 20250206 | 094900 | 11306999500 | 230000 | 230500 | 230500 | 230000 | 513 |
| 547 | 20250206 | 094800 | 11188958000 | 230500 | 230500 | 231000 | 230000 | 124 |
| 548 | 20250206 | 094700 | 11160386500 | 230500 | 230000 | 231000 | 230000 | 1748 |
| 549 | 20250206 | 094600 | 10757476500 | 230500 | 230000 | 230500 | 229500 | 4055 |
| 550 | 20250206 | 094500 | 9823930500 | 230000 | 229500 | 230000 | 229000 | 1264 |
| 551 | 20250206 | 094400 | 9533912500 | 229500 | 229500 | 229500 | 229000 | 304 |
| 552 | 20250206 | 094300 | 9464180000 | 229500 | 229000 | 229500 | 229000 | 526 |
| 553 | 20250206 | 094200 | 9343624000 | 229500 | 229000 | 229500 | 228500 | 328 |
| 554 | 20250206 | 094100 | 9268534000 | 228500 | 229000 | 229500 | 228500 | 269 |
| 555 | 20250206 | 094000 | 9206930500 | 229000 | 229500 | 229500 | 229000 | 708 |
| 556 | 20250206 | 093900 | 9044771000 | 229000 | 229500 | 229500 | 229000 | 652 |
| 557 | 20250206 | 093800 | 8895317000 | 229500 | 229000 | 229500 | 228500 | 2357 |
| 558 | 20250206 | 093700 | 8355378000 | 229000 | 228000 | 229000 | 227500 | 4590 |
| 559 | 20250206 | 093600 | 7307939000 | 228000 | 227500 | 228000 | 227500 | 276 |
| 560 | 20250206 | 093500 | 7245052500 | 228000 | 228000 | 228000 | 227500 | 234 |
| 561 | 20250206 | 093400 | 7191744000 | 227500 | 227500 | 228000 | 227500 | 190 |
| 562 | 20250206 | 093300 | 7148455500 | 227500 | 227000 | 227500 | 227000 | 203 |
| 563 | 20250206 | 093200 | 7102288000 | 227000 | 227500 | 227500 | 227000 | 328 |
| 564 | 20250206 | 093100 | 7027752500 | 227500 | 227500 | 228000 | 227000 | 330 |
| 565 | 20250206 | 093000 | 6952649500 | 227500 | 227000 | 228000 | 226500 | 612 |
| 566 | 20250206 | 092900 | 6813491500 | 227000 | 226500 | 227000 | 226500 | 207 |
| 567 | 20250206 | 092800 | 6766532500 | 227000 | 226500 | 227000 | 226500 | 318 |
| 568 | 20250206 | 092700 | 6694417500 | 226500 | 227500 | 227500 | 226500 | 515 |
| 569 | 20250206 | 092600 | 6577552000 | 227000 | 227000 | 227000 | 226500 | 385 |
| 570 | 20250206 | 092500 | 6490195000 | 227500 | 227000 | 227500 | 226500 | 1783 |
| 571 | 20250206 | 092400 | 6085334000 | 227000 | 226500 | 227500 | 226500 | 1214 |
| 572 | 20250206 | 092300 | 5809663500 | 226500 | 227500 | 227500 | 226500 | 432 |
| 573 | 20250206 | 092200 | 5711659500 | 227000 | 228000 | 228000 | 227000 | 1200 |
| 574 | 20250206 | 092100 | 5438632000 | 228000 | 227500 | 228000 | 227500 | 253 |
| 575 | 20250206 | 092000 | 5380967500 | 227500 | 227000 | 228000 | 227000 | 1180 |
| 576 | 20250206 | 091900 | 5112454000 | 227500 | 227500 | 227500 | 227000 | 590 |
| 577 | 20250206 | 091800 | 4978282500 | 227500 | 226000 | 227500 | 226000 | 1745 |
| 578 | 20250206 | 091700 | 4582551500 | 226500 | 226500 | 226500 | 226000 | 205 |
| 579 | 20250206 | 091600 | 4536159500 | 226000 | 226000 | 226500 | 226000 | 402 |
| 580 | 20250206 | 091500 | 4445282000 | 226000 | 225500 | 226000 | 225500 | 1184 |
| 581 | 20250206 | 091400 | 4177780500 | 225500 | 226000 | 226000 | 225500 | 165 |
| 582 | 20250206 | 091300 | 4140528000 | 225500 | 226000 | 226500 | 225500 | 1266 |
| 583 | 20250206 | 091200 | 3854433500 | 226500 | 226500 | 226500 | 226000 | 395 |
| 584 | 20250206 | 091100 | 3764980000 | 226000 | 226500 | 226500 | 226000 | 283 |
| 585 | 20250206 | 091000 | 3700958500 | 226500 | 226500 | 227000 | 226000 | 884 |
| 586 | 20250206 | 090900 | 3500628500 | 226500 | 226000 | 226500 | 226000 | 207 |
| 587 | 20250206 | 090800 | 3453772500 | 226500 | 226500 | 228000 | 226500 | 2798 |
| 588 | 20250206 | 090700 | 2818324000 | 227000 | 226500 | 227000 | 225500 | 410 |
| 589 | 20250206 | 090600 | 2725389500 | 226500 | 225500 | 226500 | 225000 | 2310 |
| 590 | 20250206 | 090500 | 2203516500 | 225500 | 226000 | 226500 | 225000 | 1949 |
| 591 | 20250206 | 090400 | 1763719000 | 226500 | 227000 | 227000 | 226000 | 714 |
| 592 | 20250206 | 090300 | 1602122500 | 227000 | 226500 | 227000 | 226500 | 1328 |
| 593 | 20250206 | 090200 | 1301076500 | 227000 | 226500 | 227000 | 225500 | 1444 |
| 594 | 20250206 | 090100 | 974352500 | 226000 | 227000 | 227000 | 226000 | 1083 |
| 595 | 20250206 | 090000 | 729234000 | 227000 | 227500 | 227500 | 226500 | 3210 |