37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 193500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 17952 |
| 3 | 20250212 | 193400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 4 | 20250212 | 193300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 5 | 20250212 | 193200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 6 | 20250212 | 193100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 7 | 20250212 | 193000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 8 | 20250212 | 192900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 9 | 20250212 | 192800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 10 | 20250212 | 192700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 11 | 20250212 | 192600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 12 | 20250212 | 192500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 13 | 20250212 | 192400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 14 | 20250212 | 192300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 15 | 20250212 | 192200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 16 | 20250212 | 192100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 17 | 20250212 | 192000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 18 | 20250212 | 191900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 19 | 20250212 | 191800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 20 | 20250212 | 191700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 21 | 20250212 | 191600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 22 | 20250212 | 191500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 23 | 20250212 | 191400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 24 | 20250212 | 191300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 25 | 20250212 | 191200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 26 | 20250212 | 191100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 27 | 20250212 | 191000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 28 | 20250212 | 190900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 29 | 20250212 | 190800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 30 | 20250212 | 190700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 31 | 20250212 | 190600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 32 | 20250212 | 190500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 17952 |
| 33 | 20250212 | 190400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 34 | 20250212 | 190300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 35 | 20250212 | 190200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 36 | 20250212 | 190100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 37 | 20250212 | 190000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 38 | 20250212 | 185900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 39 | 20250212 | 185800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 40 | 20250212 | 185700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 41 | 20250212 | 185600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 42 | 20250212 | 185500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 43 | 20250212 | 185400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 44 | 20250212 | 185300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 45 | 20250212 | 185200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 46 | 20250212 | 185100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 47 | 20250212 | 185000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 48 | 20250212 | 184900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 49 | 20250212 | 184800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 50 | 20250212 | 184700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 51 | 20250212 | 184600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 52 | 20250212 | 184500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 53 | 20250212 | 184400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 54 | 20250212 | 184300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 55 | 20250212 | 184200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 56 | 20250212 | 184100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 57 | 20250212 | 184000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 58 | 20250212 | 183900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 59 | 20250212 | 183800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 60 | 20250212 | 183700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 61 | 20250212 | 183600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 62 | 20250212 | 183500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 17952 |
| 63 | 20250212 | 183400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 64 | 20250212 | 183300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 65 | 20250212 | 183200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 66 | 20250212 | 183100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 67 | 20250212 | 183000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 68 | 20250212 | 182900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 69 | 20250212 | 182800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 70 | 20250212 | 182700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 71 | 20250212 | 182600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 72 | 20250212 | 182500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 73 | 20250212 | 182400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 74 | 20250212 | 182300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 75 | 20250212 | 182200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 76 | 20250212 | 182100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 77 | 20250212 | 182000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 78 | 20250212 | 181900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 79 | 20250212 | 181800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 80 | 20250212 | 181700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 81 | 20250212 | 181600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 82 | 20250212 | 181500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 83 | 20250212 | 181400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 84 | 20250212 | 181300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 85 | 20250212 | 181200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 86 | 20250212 | 181100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 87 | 20250212 | 181000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 88 | 20250212 | 180900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 89 | 20250212 | 180800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 90 | 20250212 | 180700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 91 | 20250212 | 180600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 92 | 20250212 | 180500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 17952 |
| 93 | 20250212 | 180400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 94 | 20250212 | 180300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 95 | 20250212 | 180200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 96 | 20250212 | 180100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 97 | 20250212 | 180000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 98 | 20250212 | 175900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 99 | 20250212 | 175800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 100 | 20250212 | 175700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 101 | 20250212 | 175600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 102 | 20250212 | 175500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 103 | 20250212 | 175400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 104 | 20250212 | 175300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 105 | 20250212 | 175200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 106 | 20250212 | 175100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 107 | 20250212 | 175000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 108 | 20250212 | 174900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 109 | 20250212 | 174800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 110 | 20250212 | 174700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 111 | 20250212 | 174600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 112 | 20250212 | 174500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 113 | 20250212 | 174400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 114 | 20250212 | 174300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 115 | 20250212 | 174200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 116 | 20250212 | 174100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 117 | 20250212 | 174000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 118 | 20250212 | 173900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 119 | 20250212 | 173800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 120 | 20250212 | 173700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 121 | 20250212 | 173600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 122 | 20250212 | 173500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 17952 |
| 123 | 20250212 | 173400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 124 | 20250212 | 173300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 125 | 20250212 | 173200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 126 | 20250212 | 173100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 127 | 20250212 | 173000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 128 | 20250212 | 172900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 129 | 20250212 | 172800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 130 | 20250212 | 172700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 131 | 20250212 | 172600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 132 | 20250212 | 172500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 133 | 20250212 | 172400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 134 | 20250212 | 172300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 135 | 20250212 | 172200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 136 | 20250212 | 172100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 137 | 20250212 | 172000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 138 | 20250212 | 171900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 139 | 20250212 | 171800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 140 | 20250212 | 171700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 141 | 20250212 | 171600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 142 | 20250212 | 171500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 143 | 20250212 | 171400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 144 | 20250212 | 171300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 145 | 20250212 | 171200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 146 | 20250212 | 171100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 147 | 20250212 | 171000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 148 | 20250212 | 170900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 149 | 20250212 | 170800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 150 | 20250212 | 170700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 151 | 20250212 | 170600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 152 | 20250212 | 170500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 17952 |
| 153 | 20250212 | 170400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 154 | 20250212 | 170300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 155 | 20250212 | 170200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 156 | 20250212 | 170100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 157 | 20250212 | 170000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 158 | 20250212 | 165900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 159 | 20250212 | 165800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 160 | 20250212 | 165700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 161 | 20250212 | 165600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 162 | 20250212 | 165500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 163 | 20250212 | 165400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 164 | 20250212 | 165300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 165 | 20250212 | 165200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 166 | 20250212 | 165100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 167 | 20250212 | 165000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 168 | 20250212 | 164900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 169 | 20250212 | 164800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 170 | 20250212 | 164700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 171 | 20250212 | 164600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 172 | 20250212 | 164500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 173 | 20250212 | 164400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 174 | 20250212 | 164300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 175 | 20250212 | 164200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 176 | 20250212 | 164100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 177 | 20250212 | 164000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 178 | 20250212 | 163900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 179 | 20250212 | 163800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 180 | 20250212 | 163700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 181 | 20250212 | 163600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 182 | 20250212 | 163500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 17952 |
| 183 | 20250212 | 163400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 184 | 20250212 | 163300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 185 | 20250212 | 163200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 186 | 20250212 | 163100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 187 | 20250212 | 163000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 188 | 20250212 | 162900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 189 | 20250212 | 162800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 190 | 20250212 | 162700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 191 | 20250212 | 162600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 192 | 20250212 | 162500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 193 | 20250212 | 162400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 194 | 20250212 | 162300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 195 | 20250212 | 162200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 196 | 20250212 | 162100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 197 | 20250212 | 162000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 198 | 20250212 | 161900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 199 | 20250212 | 161800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 200 | 20250212 | 161700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 201 | 20250212 | 161600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 202 | 20250212 | 161500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 203 | 20250212 | 161400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 204 | 20250212 | 161300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 205 | 20250212 | 161200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 206 | 20250212 | 161100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 207 | 20250212 | 161000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 208 | 20250212 | 160900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 209 | 20250212 | 160800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 210 | 20250212 | 160700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 211 | 20250212 | 160600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 212 | 20250212 | 160500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 17952 |
| 213 | 20250212 | 160400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 214 | 20250212 | 160300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 215 | 20250212 | 160200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 216 | 20250212 | 160100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 217 | 20250212 | 160000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 218 | 20250212 | 155900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 219 | 20250212 | 155800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 220 | 20250212 | 155700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 221 | 20250212 | 155600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 222 | 20250212 | 155500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 223 | 20250212 | 155400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 224 | 20250212 | 155300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 225 | 20250212 | 155200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 226 | 20250212 | 155100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 227 | 20250212 | 155000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 228 | 20250212 | 154900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 229 | 20250212 | 154800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 230 | 20250212 | 154700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 231 | 20250212 | 154600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 232 | 20250212 | 154500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 233 | 20250212 | 154400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 234 | 20250212 | 154300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 235 | 20250212 | 154200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 236 | 20250212 | 154100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 237 | 20250212 | 154000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 238 | 20250212 | 153900 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 239 | 20250212 | 153800 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 240 | 20250212 | 153700 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 241 | 20250212 | 153600 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 242 | 20250212 | 153500 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 17952 |
| 243 | 20250212 | 153400 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 244 | 20250212 | 153300 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 245 | 20250212 | 153200 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 246 | 20250212 | 153100 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 247 | 20250212 | 153000 | 46011330000 | 220000 | 220000 | 220000 | 220000 | 17952 |
| 248 | 20250212 | 152900 | 42061890000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 249 | 20250212 | 152800 | 42061890000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 250 | 20250212 | 152700 | 42061890000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 251 | 20250212 | 152600 | 42061890000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 252 | 20250212 | 152500 | 42061890000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 253 | 20250212 | 152400 | 42061890000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 254 | 20250212 | 152300 | 42061890000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 255 | 20250212 | 152200 | 42061890000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 256 | 20250212 | 152100 | 42061890000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 257 | 20250212 | 152000 | 42061890000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 258 | 20250212 | 151900 | 42061890000 | 219500 | 219500 | 220000 | 219000 | 1027 |
| 259 | 20250212 | 151800 | 41836709500 | 219000 | 219500 | 219500 | 218500 | 671 |
| 260 | 20250212 | 151700 | 41689680000 | 219000 | 219000 | 219500 | 218500 | 1356 |
| 261 | 20250212 | 151600 | 41392688000 | 218500 | 219500 | 219500 | 218500 | 1120 |
| 262 | 20250212 | 151500 | 41147621000 | 219000 | 219000 | 219500 | 218500 | 1068 |
| 263 | 20250212 | 151400 | 40913866500 | 218500 | 219500 | 219500 | 218500 | 812 |
| 264 | 20250212 | 151300 | 40736016000 | 219000 | 219000 | 219500 | 219000 | 895 |
| 265 | 20250212 | 151200 | 40539944500 | 219000 | 219000 | 219500 | 219000 | 1330 |
| 266 | 20250212 | 151100 | 40248546000 | 219000 | 219000 | 219500 | 218500 | 1052 |
| 267 | 20250212 | 151000 | 40018016500 | 219000 | 219000 | 219500 | 219000 | 1168 |
| 268 | 20250212 | 150900 | 39762130000 | 219000 | 219000 | 219500 | 219000 | 834 |
| 269 | 20250212 | 150800 | 39579414000 | 219500 | 219000 | 219500 | 219000 | 1918 |
| 270 | 20250212 | 150700 | 39159101000 | 219000 | 219500 | 219500 | 219000 | 1374 |
| 271 | 20250212 | 150600 | 38858021500 | 219500 | 219500 | 219500 | 219000 | 1447 |
| 272 | 20250212 | 150500 | 38540912000 | 219500 | 219000 | 219500 | 219000 | 1162 |
| 273 | 20250212 | 150400 | 38286373000 | 219500 | 219500 | 219500 | 218500 | 3230 |
| 274 | 20250212 | 150300 | 37578680500 | 219500 | 219000 | 219500 | 219000 | 1078 |
| 275 | 20250212 | 150200 | 37342535000 | 219000 | 219500 | 219500 | 219000 | 472 |
| 276 | 20250212 | 150100 | 37239108000 | 219500 | 219000 | 219500 | 219000 | 592 |
| 277 | 20250212 | 150000 | 37109409000 | 219500 | 219000 | 219500 | 219000 | 628 |
| 278 | 20250212 | 145900 | 36971757500 | 219000 | 219000 | 219500 | 219000 | 818 |
| 279 | 20250212 | 145800 | 36792525000 | 219000 | 219500 | 219500 | 219000 | 533 |
| 280 | 20250212 | 145700 | 36675751000 | 219500 | 219500 | 219500 | 219000 | 1195 |
| 281 | 20250212 | 145600 | 36413500500 | 219500 | 219000 | 219500 | 219000 | 559 |
| 282 | 20250212 | 145500 | 36290899000 | 219500 | 219500 | 219500 | 219000 | 477 |
| 283 | 20250212 | 145400 | 36186340500 | 219000 | 219000 | 219500 | 219000 | 428 |
| 284 | 20250212 | 145300 | 36092474000 | 219500 | 219500 | 219500 | 219000 | 661 |
| 285 | 20250212 | 145200 | 35947608500 | 219500 | 219500 | 219500 | 219000 | 1253 |
| 286 | 20250212 | 145100 | 35672951500 | 219000 | 220000 | 220000 | 219000 | 1087 |
| 287 | 20250212 | 145000 | 35434306000 | 220000 | 220000 | 220000 | 219500 | 284 |
| 288 | 20250212 | 144900 | 35371912500 | 219500 | 220000 | 220000 | 219500 | 295 |
| 289 | 20250212 | 144800 | 35307055500 | 219500 | 219500 | 220000 | 219500 | 491 |
| 290 | 20250212 | 144700 | 35199064500 | 219500 | 220000 | 220000 | 219500 | 290 |
| 291 | 20250212 | 144600 | 35135319500 | 220000 | 220000 | 220000 | 219500 | 206 |
| 292 | 20250212 | 144500 | 35090039000 | 220000 | 220000 | 220000 | 219500 | 527 |
| 293 | 20250212 | 144400 | 34974151000 | 219500 | 219500 | 220000 | 219500 | 283 |
| 294 | 20250212 | 144300 | 34911994500 | 219500 | 219500 | 220000 | 219500 | 258 |
| 295 | 20250212 | 144200 | 34855338500 | 219500 | 220000 | 220500 | 219500 | 934 |
| 296 | 20250212 | 144100 | 34650129000 | 220000 | 219500 | 220500 | 219500 | 1383 |
| 297 | 20250212 | 144000 | 34346162500 | 219500 | 220500 | 220500 | 219500 | 362 |
| 298 | 20250212 | 143900 | 34266552000 | 220000 | 220000 | 220500 | 219500 | 247 |
| 299 | 20250212 | 143800 | 34212235500 | 219500 | 220500 | 220500 | 219500 | 131 |
| 300 | 20250212 | 143700 | 34183442000 | 220500 | 220000 | 220500 | 219500 | 292 |
| 301 | 20250212 | 143600 | 34119229000 | 220000 | 220000 | 220000 | 219500 | 364 |
| 302 | 20250212 | 143500 | 34039214500 | 219500 | 220000 | 220000 | 219500 | 379 |
| 303 | 20250212 | 143400 | 33955890000 | 219500 | 219500 | 220000 | 219500 | 441 |
| 304 | 20250212 | 143300 | 33858925500 | 220000 | 220000 | 220000 | 219500 | 289 |
| 305 | 20250212 | 143200 | 33795378000 | 220000 | 219500 | 220000 | 219500 | 298 |
| 306 | 20250212 | 143100 | 33729935000 | 220000 | 220000 | 220000 | 219500 | 312 |
| 307 | 20250212 | 143000 | 33661349500 | 219500 | 220000 | 220000 | 219500 | 417 |
| 308 | 20250212 | 142900 | 33569629500 | 220000 | 220500 | 220500 | 220000 | 243 |
| 309 | 20250212 | 142800 | 33516140000 | 220000 | 220000 | 220500 | 220000 | 213 |
| 310 | 20250212 | 142700 | 33469251500 | 220000 | 220500 | 220500 | 220000 | 292 |
| 311 | 20250212 | 142600 | 33404950500 | 220500 | 220500 | 220500 | 220000 | 372 |
| 312 | 20250212 | 142500 | 33323062000 | 220000 | 220000 | 220500 | 220000 | 286 |
| 313 | 20250212 | 142400 | 33260058500 | 220000 | 220000 | 220500 | 220000 | 808 |
| 314 | 20250212 | 142300 | 33081927500 | 220000 | 220500 | 220500 | 220000 | 196 |
| 315 | 20250212 | 142200 | 33038751000 | 220500 | 220000 | 220500 | 220000 | 312 |
| 316 | 20250212 | 142100 | 32970058000 | 220000 | 220500 | 220500 | 220000 | 339 |
| 317 | 20250212 | 142000 | 32895367500 | 220000 | 220000 | 220500 | 220000 | 154 |
| 318 | 20250212 | 141900 | 32861454000 | 220000 | 220000 | 220500 | 220000 | 222 |
| 319 | 20250212 | 141800 | 32812542000 | 220000 | 220500 | 220500 | 220000 | 208 |
| 320 | 20250212 | 141700 | 32766711500 | 220000 | 220500 | 220500 | 220000 | 263 |
| 321 | 20250212 | 141600 | 32708795500 | 220500 | 220500 | 220500 | 220000 | 186 |
| 322 | 20250212 | 141500 | 32667826500 | 220000 | 220500 | 220500 | 220000 | 125 |
| 323 | 20250212 | 141400 | 32640298000 | 220000 | 220000 | 220500 | 220000 | 1117 |
| 324 | 20250212 | 141300 | 32394502000 | 220000 | 220000 | 220500 | 220000 | 199 |
| 325 | 20250212 | 141200 | 32350648500 | 220500 | 220500 | 220500 | 220000 | 174 |
| 326 | 20250212 | 141100 | 32312305000 | 220000 | 220500 | 220500 | 220000 | 141 |
| 327 | 20250212 | 141000 | 32281254000 | 220500 | 220000 | 220500 | 220000 | 223 |
| 328 | 20250212 | 140900 | 32232142000 | 220000 | 220000 | 220500 | 220000 | 190 |
| 329 | 20250212 | 140800 | 32190284500 | 220000 | 220500 | 221000 | 220000 | 187 |
| 330 | 20250212 | 140700 | 32149053500 | 220500 | 220500 | 221000 | 220000 | 281 |
| 331 | 20250212 | 140600 | 32087101500 | 220500 | 220000 | 220500 | 220000 | 191 |
| 332 | 20250212 | 140500 | 32045042500 | 220500 | 220500 | 221000 | 220000 | 238 |
| 333 | 20250212 | 140400 | 31992575500 | 220500 | 220500 | 221000 | 220000 | 252 |
| 334 | 20250212 | 140300 | 31937050500 | 220500 | 220000 | 220500 | 220000 | 180 |
| 335 | 20250212 | 140200 | 31897409000 | 220500 | 220500 | 221000 | 220000 | 208 |
| 336 | 20250212 | 140100 | 31851555500 | 220500 | 220000 | 220500 | 220000 | 202 |
| 337 | 20250212 | 140000 | 31807051500 | 220500 | 220500 | 221000 | 220000 | 181 |
| 338 | 20250212 | 135900 | 31767106500 | 220000 | 220000 | 220500 | 220000 | 324 |
| 339 | 20250212 | 135800 | 31695716500 | 220000 | 220500 | 220500 | 220000 | 854 |
| 340 | 20250212 | 135700 | 31507555000 | 220500 | 220000 | 220500 | 220000 | 253 |
| 341 | 20250212 | 135600 | 31451860000 | 220000 | 220000 | 220500 | 220000 | 144 |
| 342 | 20250212 | 135500 | 31420146000 | 220000 | 220000 | 220500 | 220000 | 448 |
| 343 | 20250212 | 135400 | 31321547500 | 220000 | 220500 | 221000 | 220000 | 1145 |
| 344 | 20250212 | 135300 | 31069107500 | 221000 | 220500 | 221000 | 220500 | 231 |
| 345 | 20250212 | 135200 | 31018092500 | 220500 | 221000 | 221000 | 220500 | 204 |
| 346 | 20250212 | 135100 | 30973048000 | 221000 | 220500 | 221000 | 220500 | 177 |
| 347 | 20250212 | 135000 | 30933972500 | 220500 | 220000 | 221000 | 220000 | 1223 |
| 348 | 20250212 | 134900 | 30664312500 | 220500 | 220500 | 220500 | 220000 | 214 |
| 349 | 20250212 | 134800 | 30617168000 | 220000 | 220500 | 220500 | 220000 | 313 |
| 350 | 20250212 | 134700 | 30548258500 | 220500 | 220500 | 220500 | 220000 | 157 |
| 351 | 20250212 | 134600 | 30513671500 | 220500 | 221000 | 221000 | 220000 | 256 |
| 352 | 20250212 | 134500 | 30457215000 | 220500 | 220500 | 221000 | 220000 | 255 |
| 353 | 20250212 | 134400 | 30401034000 | 220000 | 220500 | 221000 | 220000 | 238 |
| 354 | 20250212 | 134300 | 30348594000 | 220500 | 220500 | 221000 | 220000 | 1592 |
| 355 | 20250212 | 134200 | 29997568500 | 220500 | 220000 | 220500 | 219500 | 2170 |
| 356 | 20250212 | 134100 | 29520120500 | 219500 | 219500 | 220000 | 219500 | 353 |
| 357 | 20250212 | 134000 | 29442592000 | 220000 | 220000 | 220000 | 219500 | 309 |
| 358 | 20250212 | 133900 | 29374700500 | 219500 | 219500 | 220000 | 219500 | 201 |
| 359 | 20250212 | 133800 | 29330528500 | 219500 | 219500 | 220000 | 219500 | 157 |
| 360 | 20250212 | 133700 | 29296041500 | 219500 | 219500 | 220000 | 219500 | 368 |
| 361 | 20250212 | 133600 | 29215194500 | 219500 | 219500 | 220000 | 219500 | 365 |
| 362 | 20250212 | 133500 | 29135036500 | 220000 | 219500 | 220000 | 219500 | 135 |
| 363 | 20250212 | 133400 | 29105378000 | 219500 | 219500 | 220000 | 219500 | 158 |
| 364 | 20250212 | 133300 | 29070649000 | 220000 | 220000 | 220500 | 219500 | 4919 |
| 365 | 20250212 | 133200 | 27988414500 | 221000 | 220000 | 221000 | 220000 | 186 |
| 366 | 20250212 | 133100 | 27947415000 | 220000 | 220000 | 220500 | 220000 | 206 |
| 367 | 20250212 | 133000 | 27902036500 | 220000 | 220000 | 220500 | 220000 | 176 |
| 368 | 20250212 | 132900 | 27863259000 | 220000 | 220500 | 221000 | 220000 | 676 |
| 369 | 20250212 | 132800 | 27714177500 | 221000 | 220000 | 221000 | 220000 | 1082 |
| 370 | 20250212 | 132700 | 27475583500 | 220500 | 220500 | 220500 | 220000 | 291 |
| 371 | 20250212 | 132600 | 27411461000 | 220000 | 220500 | 220500 | 220000 | 223 |
| 372 | 20250212 | 132500 | 27362332500 | 220000 | 220000 | 220500 | 220000 | 228 |
| 373 | 20250212 | 132400 | 27312103000 | 220500 | 220000 | 220500 | 220000 | 278 |
| 374 | 20250212 | 132300 | 27250842000 | 220000 | 220500 | 220500 | 220000 | 91 |
| 375 | 20250212 | 132200 | 27230804000 | 220500 | 220000 | 220500 | 220000 | 299 |
| 376 | 20250212 | 132100 | 27164924000 | 220500 | 220000 | 220500 | 220000 | 202 |
| 377 | 20250212 | 132000 | 27120420500 | 220000 | 220000 | 220500 | 220000 | 300 |
| 378 | 20250212 | 131900 | 27054375000 | 220000 | 220000 | 220500 | 220000 | 652 |
| 379 | 20250212 | 131800 | 26910887000 | 220000 | 220000 | 220500 | 220000 | 351 |
| 380 | 20250212 | 131700 | 26833559500 | 220000 | 220500 | 220500 | 220000 | 1704 |
| 381 | 20250212 | 131600 | 26457859500 | 220500 | 221000 | 221000 | 220500 | 180 |
| 382 | 20250212 | 131500 | 26418112000 | 220500 | 220500 | 221000 | 220500 | 172 |
| 383 | 20250212 | 131400 | 26380154000 | 220500 | 221000 | 221500 | 220500 | 674 |
| 384 | 20250212 | 131300 | 26231286500 | 220500 | 220500 | 221000 | 220500 | 155 |
| 385 | 20250212 | 131200 | 26197059500 | 221000 | 221000 | 221000 | 220500 | 158 |
| 386 | 20250212 | 131100 | 26162175500 | 220500 | 220500 | 221000 | 220500 | 200 |
| 387 | 20250212 | 131000 | 26118022000 | 220500 | 221000 | 221000 | 220500 | 163 |
| 388 | 20250212 | 130900 | 26082020500 | 220500 | 220500 | 221000 | 220500 | 207 |
| 389 | 20250212 | 130800 | 26036307000 | 220500 | 220500 | 221000 | 220500 | 120 |
| 390 | 20250212 | 130700 | 26009805500 | 221000 | 220500 | 221000 | 220500 | 268 |
| 391 | 20250212 | 130600 | 25950662000 | 220500 | 220500 | 221000 | 220500 | 241 |
| 392 | 20250212 | 130500 | 25897472000 | 220500 | 221000 | 221000 | 220500 | 172 |
| 393 | 20250212 | 130400 | 25859481500 | 221000 | 220500 | 221500 | 220500 | 207 |
| 394 | 20250212 | 130300 | 25813734000 | 220500 | 221000 | 221000 | 220500 | 228 |
| 395 | 20250212 | 130200 | 25763403500 | 220500 | 220500 | 221000 | 220500 | 142 |
| 396 | 20250212 | 130100 | 25732043000 | 220500 | 220500 | 221000 | 220500 | 220 |
| 397 | 20250212 | 130000 | 25683448500 | 220500 | 220500 | 221000 | 220500 | 102 |
| 398 | 20250212 | 125900 | 25660938500 | 220500 | 221000 | 221500 | 220500 | 480 |
| 399 | 20250212 | 125800 | 25554853000 | 221000 | 221500 | 221500 | 221000 | 137 |
| 400 | 20250212 | 125700 | 25524532000 | 221000 | 221000 | 221500 | 221000 | 145 |
| 401 | 20250212 | 125600 | 25492428500 | 221000 | 221000 | 221000 | 221000 | 102 |
| 402 | 20250212 | 125500 | 25469886500 | 221000 | 221500 | 221500 | 221000 | 926 |
| 403 | 20250212 | 125400 | 25265224000 | 221500 | 221000 | 221500 | 221000 | 168 |
| 404 | 20250212 | 125300 | 25228027500 | 221500 | 221500 | 221500 | 221000 | 185 |
| 405 | 20250212 | 125200 | 25187089500 | 221000 | 221000 | 221500 | 221000 | 123 |
| 406 | 20250212 | 125100 | 25159890000 | 221000 | 221500 | 221500 | 221000 | 332 |
| 407 | 20250212 | 125000 | 25086365500 | 221500 | 221000 | 221500 | 221000 | 132 |
| 408 | 20250212 | 124900 | 25057153000 | 221500 | 221000 | 221500 | 221000 | 174 |
| 409 | 20250212 | 124800 | 25018665500 | 221000 | 221500 | 221500 | 221000 | 271 |
| 410 | 20250212 | 124700 | 24958695000 | 221000 | 221500 | 221500 | 221000 | 527 |
| 411 | 20250212 | 124600 | 24842021000 | 221000 | 221000 | 221500 | 221000 | 163 |
| 412 | 20250212 | 124500 | 24805944500 | 221000 | 221500 | 221500 | 221000 | 190 |
| 413 | 20250212 | 124400 | 24763912500 | 221000 | 221000 | 221500 | 221000 | 89 |
| 414 | 20250212 | 124300 | 24744219500 | 221000 | 221500 | 221500 | 221000 | 242 |
| 415 | 20250212 | 124200 | 24690653500 | 221500 | 221500 | 222000 | 221500 | 294 |
| 416 | 20250212 | 124100 | 24625530500 | 221500 | 221500 | 222000 | 221500 | 223 |
| 417 | 20250212 | 124000 | 24576101000 | 221500 | 222000 | 222000 | 221500 | 312 |
| 418 | 20250212 | 123900 | 24506916000 | 222000 | 221000 | 222000 | 221000 | 133 |
| 419 | 20250212 | 123800 | 24477453500 | 221500 | 221000 | 221500 | 221000 | 307 |
| 420 | 20250212 | 123700 | 24409482000 | 221000 | 221000 | 221000 | 221000 | 75 |
| 421 | 20250212 | 123600 | 24392907000 | 221000 | 221500 | 221500 | 221000 | 191 |
| 422 | 20250212 | 123500 | 24350624500 | 221000 | 221000 | 221500 | 221000 | 181 |
| 423 | 20250212 | 123400 | 24310569000 | 221000 | 221500 | 222000 | 221000 | 207 |
| 424 | 20250212 | 123300 | 24264702000 | 221500 | 221500 | 221500 | 221500 | 162 |
| 425 | 20250212 | 123200 | 24228819000 | 221500 | 222000 | 222000 | 221500 | 85 |
| 426 | 20250212 | 123100 | 24209990500 | 221500 | 221500 | 221500 | 221500 | 269 |
| 427 | 20250212 | 123000 | 24150407000 | 221500 | 221500 | 222000 | 221500 | 191 |
| 428 | 20250212 | 122900 | 24108081500 | 222000 | 221500 | 222000 | 221500 | 808 |
| 429 | 20250212 | 122800 | 23929072000 | 221500 | 221500 | 222000 | 221500 | 172 |
| 430 | 20250212 | 122700 | 23890946000 | 221500 | 221500 | 222000 | 221500 | 309 |
| 431 | 20250212 | 122600 | 23822476500 | 221500 | 221500 | 221500 | 221500 | 92 |
| 432 | 20250212 | 122500 | 23802098500 | 222000 | 222000 | 222000 | 221500 | 1036 |
| 433 | 20250212 | 122400 | 23572464000 | 222500 | 222000 | 222500 | 222000 | 270 |
| 434 | 20250212 | 122300 | 23512501000 | 222000 | 222000 | 222500 | 221500 | 194 |
| 435 | 20250212 | 122200 | 23469423500 | 222000 | 222000 | 222500 | 221500 | 369 |
| 436 | 20250212 | 122100 | 23387476500 | 222000 | 222000 | 222500 | 222000 | 286 |
| 437 | 20250212 | 122000 | 23323959000 | 222000 | 222000 | 222500 | 222000 | 524 |
| 438 | 20250212 | 121900 | 23207589500 | 222000 | 222500 | 222500 | 222000 | 290 |
| 439 | 20250212 | 121800 | 23143160500 | 222000 | 222000 | 222500 | 222000 | 185 |
| 440 | 20250212 | 121700 | 23102054000 | 222000 | 222000 | 222500 | 222000 | 92 |
| 441 | 20250212 | 121600 | 23081603000 | 222000 | 222000 | 222500 | 222000 | 1275 |
| 442 | 20250212 | 121500 | 22798523000 | 222000 | 222500 | 222500 | 222000 | 267 |
| 443 | 20250212 | 121400 | 22739179000 | 222000 | 222500 | 222500 | 222000 | 125 |
| 444 | 20250212 | 121300 | 22711404000 | 222500 | 222000 | 222500 | 221500 | 952 |
| 445 | 20250212 | 121200 | 22499961000 | 222000 | 222000 | 222000 | 221500 | 205 |
| 446 | 20250212 | 121100 | 22454512000 | 221500 | 221500 | 222000 | 221500 | 149 |
| 447 | 20250212 | 121000 | 22421462500 | 222000 | 221500 | 222000 | 221500 | 222 |
| 448 | 20250212 | 120900 | 22372264000 | 221500 | 221500 | 222000 | 221500 | 252 |
| 449 | 20250212 | 120800 | 22316418000 | 221500 | 221500 | 222000 | 221500 | 351 |
| 450 | 20250212 | 120700 | 22238582500 | 221500 | 221500 | 222000 | 221500 | 278 |
| 451 | 20250212 | 120600 | 22176930500 | 221500 | 221500 | 222000 | 221500 | 298 |
| 452 | 20250212 | 120500 | 22110830500 | 222000 | 222000 | 222000 | 221500 | 152 |
| 453 | 20250212 | 120400 | 22077117000 | 222000 | 221500 | 222000 | 221500 | 251 |
| 454 | 20250212 | 120300 | 22021456500 | 221500 | 221500 | 222000 | 221500 | 186 |
| 455 | 20250212 | 120200 | 21980234000 | 221500 | 221500 | 222000 | 221500 | 151 |
| 456 | 20250212 | 120100 | 21946738500 | 221500 | 221500 | 222000 | 221500 | 203 |
| 457 | 20250212 | 120000 | 21901729000 | 221500 | 222000 | 222000 | 221500 | 564 |
| 458 | 20250212 | 115900 | 21776689000 | 221500 | 221500 | 222000 | 221500 | 168 |
| 459 | 20250212 | 115800 | 21739428000 | 221500 | 222000 | 222000 | 221500 | 180 |
| 460 | 20250212 | 115700 | 21699523500 | 221500 | 221500 | 222000 | 221500 | 224 |
| 461 | 20250212 | 115600 | 21649884500 | 221500 | 221500 | 222000 | 221500 | 264 |
| 462 | 20250212 | 115500 | 21591350000 | 221500 | 221500 | 222000 | 221500 | 296 |
| 463 | 20250212 | 115400 | 21525698500 | 222000 | 222000 | 222000 | 221500 | 336 |
| 464 | 20250212 | 115300 | 21451157000 | 221500 | 221500 | 222000 | 221500 | 291 |
| 465 | 20250212 | 115200 | 21386635000 | 222000 | 222000 | 222000 | 221500 | 263 |
| 466 | 20250212 | 115100 | 21328301500 | 221500 | 222000 | 222000 | 221500 | 149 |
| 467 | 20250212 | 115000 | 21295272500 | 222000 | 221000 | 222000 | 221000 | 617 |
| 468 | 20250212 | 114900 | 21158512000 | 221000 | 221000 | 221500 | 221000 | 262 |
| 469 | 20250212 | 114800 | 21100498500 | 221000 | 221500 | 221500 | 221000 | 271 |
| 470 | 20250212 | 114700 | 21040500500 | 221500 | 221500 | 221500 | 221000 | 215 |
| 471 | 20250212 | 114600 | 20992914500 | 221500 | 221500 | 221500 | 221000 | 629 |
| 472 | 20250212 | 114500 | 20853798500 | 221500 | 221500 | 221500 | 221000 | 239 |
| 473 | 20250212 | 114400 | 20800892500 | 221500 | 221000 | 221500 | 221000 | 304 |
| 474 | 20250212 | 114300 | 20733582000 | 221000 | 221000 | 221500 | 221000 | 385 |
| 475 | 20250212 | 114200 | 20648469000 | 221000 | 221500 | 221500 | 221000 | 225 |
| 476 | 20250212 | 114100 | 20598668500 | 221500 | 221000 | 221500 | 221000 | 143 |
| 477 | 20250212 | 114000 | 20567017000 | 221500 | 221500 | 221500 | 221000 | 214 |
| 478 | 20250212 | 113900 | 20519686000 | 221000 | 220500 | 221500 | 220500 | 707 |
| 479 | 20250212 | 113800 | 20363391000 | 221000 | 220500 | 221000 | 220500 | 602 |
| 480 | 20250212 | 113700 | 20230623000 | 220500 | 220500 | 221000 | 220500 | 112 |
| 481 | 20250212 | 113600 | 20205901500 | 220500 | 221000 | 221000 | 220500 | 235 |
| 482 | 20250212 | 113500 | 20153976500 | 221000 | 221000 | 221500 | 221000 | 141 |
| 483 | 20250212 | 113400 | 20122788000 | 221000 | 221000 | 221500 | 221000 | 107 |
| 484 | 20250212 | 113300 | 20099134500 | 221000 | 221500 | 221500 | 221000 | 119 |
| 485 | 20250212 | 113200 | 20072820000 | 221000 | 221000 | 221500 | 221000 | 126 |
| 486 | 20250212 | 113100 | 20044952500 | 221000 | 221000 | 221500 | 221000 | 189 |
| 487 | 20250212 | 113000 | 20003138000 | 221000 | 221500 | 221500 | 221000 | 146 |
| 488 | 20250212 | 112900 | 19970828500 | 221000 | 221000 | 221500 | 221000 | 115 |
| 489 | 20250212 | 112800 | 19945389500 | 221000 | 221500 | 221500 | 221000 | 183 |
| 490 | 20250212 | 112700 | 19904906000 | 221000 | 221500 | 221500 | 221000 | 321 |
| 491 | 20250212 | 112600 | 19833837000 | 221500 | 221500 | 222000 | 221000 | 501 |
| 492 | 20250212 | 112500 | 19722850500 | 221500 | 221000 | 222000 | 221000 | 1892 |
| 493 | 20250212 | 112400 | 19303763500 | 221500 | 221000 | 221500 | 221000 | 216 |
| 494 | 20250212 | 112300 | 19255974000 | 221000 | 221000 | 221500 | 220500 | 800 |
| 495 | 20250212 | 112200 | 19079169000 | 220500 | 221500 | 221500 | 220500 | 674 |
| 496 | 20250212 | 112100 | 18930204500 | 221500 | 221500 | 221500 | 221000 | 218 |
| 497 | 20250212 | 112000 | 18881967000 | 221000 | 221500 | 221500 | 221000 | 118 |
| 498 | 20250212 | 111900 | 18855864500 | 221000 | 221000 | 221500 | 221000 | 155 |
| 499 | 20250212 | 111800 | 18821554000 | 221000 | 221000 | 221500 | 221000 | 191 |
| 500 | 20250212 | 111700 | 18779274500 | 221000 | 221000 | 221500 | 220500 | 75 |
| 501 | 20250212 | 111600 | 18762714000 | 221000 | 221500 | 221500 | 221000 | 227 |
| 502 | 20250212 | 111500 | 18712508500 | 221000 | 221000 | 221500 | 220500 | 293 |
| 503 | 20250212 | 111400 | 18647755000 | 221000 | 220500 | 221000 | 220500 | 1117 |
| 504 | 20250212 | 111300 | 18401135000 | 220500 | 220000 | 220500 | 220000 | 729 |
| 505 | 20250212 | 111200 | 18240415000 | 220500 | 220500 | 220500 | 220000 | 214 |
| 506 | 20250212 | 111100 | 18193264000 | 220500 | 220000 | 220500 | 220000 | 81 |
| 507 | 20250212 | 111000 | 18175419500 | 220000 | 221000 | 221000 | 220000 | 2372 |
| 508 | 20250212 | 110900 | 17652437500 | 220500 | 220500 | 221000 | 220500 | 249 |
| 509 | 20250212 | 110800 | 17597462000 | 221000 | 221000 | 221000 | 220500 | 246 |
| 510 | 20250212 | 110700 | 17543153000 | 220500 | 221000 | 221000 | 220500 | 197 |
| 511 | 20250212 | 110600 | 17499687000 | 221000 | 221000 | 221000 | 220500 | 153 |
| 512 | 20250212 | 110500 | 17465944000 | 220500 | 221500 | 221500 | 220500 | 987 |
| 513 | 20250212 | 110400 | 17247826000 | 221000 | 221500 | 221500 | 221000 | 336 |
| 514 | 20250212 | 110300 | 17173518500 | 221500 | 221000 | 221500 | 221000 | 161 |
| 515 | 20250212 | 110200 | 17137899000 | 221500 | 221500 | 221500 | 221000 | 206 |
| 516 | 20250212 | 110100 | 17092323500 | 221000 | 221000 | 221500 | 221000 | 161 |
| 517 | 20250212 | 110000 | 17056699500 | 221500 | 221500 | 221500 | 221000 | 177 |
| 518 | 20250212 | 105900 | 17017537000 | 221000 | 221500 | 221500 | 221000 | 155 |
| 519 | 20250212 | 105800 | 16983240000 | 221000 | 221000 | 221500 | 221000 | 336 |
| 520 | 20250212 | 105700 | 16908899000 | 221500 | 221500 | 221500 | 221000 | 140 |
| 521 | 20250212 | 105600 | 16877929500 | 221000 | 221500 | 221500 | 221000 | 399 |
| 522 | 20250212 | 105500 | 16789694000 | 221000 | 221000 | 221500 | 221000 | 160 |
| 523 | 20250212 | 105400 | 16754290000 | 221000 | 221000 | 221500 | 221000 | 501 |
| 524 | 20250212 | 105300 | 16643507500 | 221000 | 221000 | 221500 | 221000 | 239 |
| 525 | 20250212 | 105200 | 16590653500 | 221000 | 221500 | 221500 | 221000 | 179 |
| 526 | 20250212 | 105100 | 16551048500 | 221000 | 221500 | 221500 | 221000 | 249 |
| 527 | 20250212 | 105000 | 16495952500 | 221500 | 221500 | 221500 | 221000 | 326 |
| 528 | 20250212 | 104900 | 16423771000 | 221000 | 221000 | 221500 | 221000 | 202 |
| 529 | 20250212 | 104800 | 16379061500 | 221000 | 221500 | 221500 | 221000 | 165 |
| 530 | 20250212 | 104700 | 16342540000 | 221000 | 221000 | 221500 | 221000 | 376 |
| 531 | 20250212 | 104600 | 16259399500 | 221500 | 221500 | 221500 | 221000 | 696 |
| 532 | 20250212 | 104500 | 16105269000 | 221000 | 221000 | 221500 | 221000 | 224 |
| 533 | 20250212 | 104400 | 16055707000 | 221000 | 221500 | 221500 | 221000 | 131 |
| 534 | 20250212 | 104300 | 16026729000 | 221000 | 221000 | 221500 | 221000 | 125 |
| 535 | 20250212 | 104200 | 15999070000 | 221000 | 221500 | 221500 | 221000 | 226 |
| 536 | 20250212 | 104100 | 15949048500 | 221000 | 221500 | 221500 | 221000 | 124 |
| 537 | 20250212 | 104000 | 15921616500 | 221500 | 221000 | 221500 | 221000 | 359 |
| 538 | 20250212 | 103900 | 15842151000 | 221500 | 221500 | 221500 | 221000 | 249 |
| 539 | 20250212 | 103800 | 15787033500 | 221500 | 221500 | 221500 | 221000 | 399 |
| 540 | 20250212 | 103700 | 15698678000 | 221000 | 221000 | 221500 | 221000 | 182 |
| 541 | 20250212 | 103600 | 15658406000 | 221000 | 221000 | 221500 | 221000 | 212 |
| 542 | 20250212 | 103500 | 15611502500 | 221000 | 221000 | 221500 | 221000 | 209 |
| 543 | 20250212 | 103400 | 15565247500 | 221000 | 221000 | 221500 | 221000 | 335 |
| 544 | 20250212 | 103300 | 15491137000 | 221000 | 221000 | 221500 | 221000 | 223 |
| 545 | 20250212 | 103200 | 15441757000 | 221000 | 221500 | 221500 | 221000 | 124 |
| 546 | 20250212 | 103100 | 15414314500 | 221500 | 221000 | 221500 | 221000 | 170 |
| 547 | 20250212 | 103000 | 15376707000 | 221000 | 221000 | 221500 | 221000 | 219 |
| 548 | 20250212 | 102900 | 15328215000 | 221000 | 221500 | 222000 | 221000 | 167 |
| 549 | 20250212 | 102800 | 15291230000 | 221500 | 221500 | 221500 | 221000 | 505 |
| 550 | 20250212 | 102700 | 15179413500 | 221000 | 221000 | 221500 | 221000 | 239 |
| 551 | 20250212 | 102600 | 15126535500 | 221500 | 221500 | 221500 | 221000 | 279 |
| 552 | 20250212 | 102500 | 15064774500 | 221500 | 221500 | 221500 | 221000 | 686 |
| 553 | 20250212 | 102400 | 14912862500 | 221500 | 221500 | 222000 | 221500 | 442 |
| 554 | 20250212 | 102300 | 14814915000 | 221500 | 221500 | 221500 | 221000 | 434 |
| 555 | 20250212 | 102200 | 14718816500 | 221500 | 221500 | 221500 | 221000 | 448 |
| 556 | 20250212 | 102100 | 14619699500 | 221000 | 221500 | 221500 | 221000 | 668 |
| 557 | 20250212 | 102000 | 14471813000 | 221500 | 222000 | 222000 | 221500 | 508 |
| 558 | 20250212 | 101900 | 14359194000 | 222000 | 222000 | 222500 | 222000 | 116 |
| 559 | 20250212 | 101800 | 14333441000 | 222000 | 222500 | 223000 | 222000 | 1040 |
| 560 | 20250212 | 101700 | 14102248000 | 222500 | 223000 | 223000 | 222500 | 195 |
| 561 | 20250212 | 101600 | 14058821500 | 222500 | 223000 | 223000 | 222500 | 43 |
| 562 | 20250212 | 101500 | 14049239500 | 223000 | 222500 | 223000 | 222500 | 234 |
| 563 | 20250212 | 101400 | 13997105500 | 222500 | 222500 | 223000 | 222500 | 130 |
| 564 | 20250212 | 101300 | 13968153500 | 223000 | 221500 | 223000 | 221500 | 1116 |
| 565 | 20250212 | 101200 | 13720091500 | 221500 | 221500 | 222000 | 221500 | 307 |
| 566 | 20250212 | 101100 | 13652007000 | 222000 | 222000 | 222000 | 221500 | 215 |
| 567 | 20250212 | 101000 | 13604329500 | 222000 | 222000 | 222000 | 221500 | 266 |
| 568 | 20250212 | 100900 | 13545284000 | 221500 | 221000 | 222000 | 221000 | 381 |
| 569 | 20250212 | 100800 | 13460908500 | 221000 | 221000 | 221500 | 221000 | 157 |
| 570 | 20250212 | 100700 | 13426156000 | 221000 | 221000 | 221500 | 221000 | 112 |
| 571 | 20250212 | 100600 | 13401370500 | 221000 | 221500 | 221500 | 221000 | 216 |
| 572 | 20250212 | 100500 | 13353633500 | 221000 | 221500 | 221500 | 221000 | 215 |
| 573 | 20250212 | 100400 | 13306080500 | 221500 | 221500 | 221500 | 221000 | 340 |
| 574 | 20250212 | 100300 | 13230772000 | 221500 | 221000 | 221500 | 221000 | 531 |
| 575 | 20250212 | 100200 | 13113157000 | 221000 | 222000 | 222000 | 221000 | 715 |
| 576 | 20250212 | 100100 | 12954765000 | 221500 | 222000 | 222500 | 221500 | 352 |
| 577 | 20250212 | 100000 | 12876658000 | 222500 | 221500 | 222500 | 221500 | 654 |
| 578 | 20250212 | 095900 | 12731483000 | 221500 | 222000 | 222000 | 221500 | 351 |
| 579 | 20250212 | 095800 | 12653610500 | 221500 | 222000 | 222000 | 221500 | 165 |
| 580 | 20250212 | 095700 | 12617002500 | 222000 | 222000 | 222000 | 221500 | 259 |
| 581 | 20250212 | 095600 | 12559566500 | 222000 | 222000 | 222000 | 221500 | 256 |
| 582 | 20250212 | 095500 | 12502791500 | 221500 | 221500 | 222000 | 221500 | 357 |
| 583 | 20250212 | 095400 | 12423599500 | 221500 | 222000 | 222000 | 221500 | 334 |
| 584 | 20250212 | 095300 | 12349499500 | 221500 | 221500 | 222000 | 221500 | 309 |
| 585 | 20250212 | 095200 | 12280994000 | 221500 | 222000 | 222000 | 221500 | 285 |
| 586 | 20250212 | 095100 | 12217803500 | 222000 | 222000 | 222000 | 221500 | 153 |
| 587 | 20250212 | 095000 | 12183875000 | 221500 | 222000 | 222000 | 221500 | 552 |
| 588 | 20250212 | 094900 | 12061392500 | 222000 | 222500 | 223000 | 222000 | 386 |
| 589 | 20250212 | 094800 | 11975549000 | 222500 | 222000 | 222500 | 222000 | 218 |
| 590 | 20250212 | 094700 | 11927109500 | 222000 | 222500 | 223000 | 222000 | 2030 |
| 591 | 20250212 | 094600 | 11475262000 | 222500 | 222500 | 222500 | 222000 | 143 |
| 592 | 20250212 | 094500 | 11443450500 | 222000 | 222000 | 222500 | 221500 | 688 |
| 593 | 20250212 | 094400 | 11290654000 | 222000 | 222000 | 222000 | 221500 | 382 |
| 594 | 20250212 | 094300 | 11205878500 | 222000 | 221500 | 222000 | 221500 | 271 |
| 595 | 20250212 | 094200 | 11145831000 | 221500 | 221500 | 222000 | 221500 | 489 |
| 596 | 20250212 | 094100 | 11037499500 | 221500 | 221500 | 222000 | 221500 | 470 |
| 597 | 20250212 | 094000 | 10933391000 | 221500 | 221500 | 222000 | 221500 | 78 |
| 598 | 20250212 | 093900 | 10916094500 | 222000 | 222500 | 223000 | 222000 | 2610 |
| 599 | 20250212 | 093800 | 10335665000 | 223000 | 223500 | 223500 | 222500 | 1854 |
| 600 | 20250212 | 093700 | 9922092000 | 223000 | 223500 | 223500 | 223000 | 174 |
| 601 | 20250212 | 093600 | 9883242000 | 223000 | 224000 | 224000 | 223000 | 632 |
| 602 | 20250212 | 093500 | 9741950500 | 223500 | 223500 | 223500 | 223500 | 321 |
| 603 | 20250212 | 093400 | 9670207000 | 224000 | 224500 | 224500 | 223500 | 1072 |
| 604 | 20250212 | 093300 | 9430006500 | 224500 | 224500 | 224500 | 224000 | 202 |
| 605 | 20250212 | 093200 | 9384716000 | 224500 | 224500 | 224500 | 224000 | 121 |
| 606 | 20250212 | 093100 | 9357572500 | 224500 | 224000 | 224500 | 224000 | 143 |
| 607 | 20250212 | 093000 | 9325486000 | 224000 | 223000 | 224500 | 223000 | 975 |
| 608 | 20250212 | 092900 | 9107238500 | 223500 | 223500 | 223500 | 223000 | 183 |
| 609 | 20250212 | 092800 | 9066343500 | 223500 | 223500 | 223500 | 223000 | 165 |
| 610 | 20250212 | 092700 | 9029468500 | 223500 | 224000 | 224000 | 223500 | 482 |
| 611 | 20250212 | 092600 | 8921736500 | 224000 | 224500 | 224500 | 223500 | 1241 |
| 612 | 20250212 | 092500 | 8643686500 | 224500 | 224000 | 224500 | 224000 | 199 |
| 613 | 20250212 | 092400 | 8599052500 | 224500 | 223500 | 224500 | 223500 | 1454 |
| 614 | 20250212 | 092300 | 8273148000 | 224000 | 223500 | 224000 | 223500 | 220 |
| 615 | 20250212 | 092200 | 8223946500 | 223500 | 224000 | 224500 | 223500 | 1535 |
| 616 | 20250212 | 092100 | 7880417000 | 224500 | 224500 | 225500 | 224000 | 7922 |
| 617 | 20250212 | 092000 | 6098959500 | 224500 | 224000 | 224500 | 224000 | 367 |
| 618 | 20250212 | 091900 | 6016622000 | 224000 | 224500 | 225000 | 224000 | 1464 |
| 619 | 20250212 | 091800 | 5687766500 | 224500 | 224500 | 225000 | 224000 | 2706 |
| 620 | 20250212 | 091700 | 5080236500 | 224500 | 223500 | 225000 | 223500 | 2863 |
| 621 | 20250212 | 091600 | 4437939500 | 223500 | 224000 | 224000 | 223500 | 948 |
| 622 | 20250212 | 091500 | 4225980000 | 224000 | 223000 | 224000 | 222500 | 2197 |
| 623 | 20250212 | 091400 | 3735620000 | 223000 | 222500 | 223000 | 222000 | 2351 |
| 624 | 20250212 | 091300 | 3212455500 | 222500 | 222500 | 223000 | 222500 | 1106 |
| 625 | 20250212 | 091200 | 2966275000 | 222500 | 221500 | 222500 | 221500 | 1423 |
| 626 | 20250212 | 091100 | 2650311500 | 221500 | 222500 | 222500 | 221500 | 1044 |
| 627 | 20250212 | 091000 | 2418767500 | 222000 | 222500 | 222500 | 221500 | 805 |
| 628 | 20250212 | 090900 | 2240056500 | 222500 | 221000 | 223000 | 221000 | 1473 |
| 629 | 20250212 | 090800 | 1913159500 | 221000 | 221000 | 221500 | 220500 | 363 |
| 630 | 20250212 | 090700 | 1832942000 | 220500 | 220500 | 221500 | 220000 | 1336 |
| 631 | 20250212 | 090600 | 1538109000 | 220500 | 221000 | 221000 | 220500 | 184 |
| 632 | 20250212 | 090500 | 1497517000 | 220500 | 221000 | 221000 | 220500 | 486 |
| 633 | 20250212 | 090400 | 1390147500 | 221000 | 221500 | 221500 | 221000 | 638 |
| 634 | 20250212 | 090300 | 1249145000 | 221500 | 220500 | 222000 | 220500 | 1679 |
| 635 | 20250212 | 090200 | 877704000 | 221000 | 222500 | 222500 | 221000 | 1128 |
| 636 | 20250212 | 090100 | 627745000 | 222500 | 223500 | 223500 | 222500 | 953 |
| 637 | 20250212 | 090000 | 415329000 | 223500 | 222500 | 223500 | 222500 | 1848 |