35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 185800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 18385 |
| 3 | 20250206 | 185700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 4 | 20250206 | 185600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 5 | 20250206 | 185500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 6 | 20250206 | 185400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 7 | 20250206 | 185300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 8 | 20250206 | 185200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 9 | 20250206 | 185100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 10 | 20250206 | 185000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 11 | 20250206 | 184900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 12 | 20250206 | 184800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 13 | 20250206 | 184700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 14 | 20250206 | 184600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 15 | 20250206 | 184500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 16 | 20250206 | 184400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 17 | 20250206 | 184300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 18 | 20250206 | 184200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 19 | 20250206 | 184100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 20 | 20250206 | 184000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 21 | 20250206 | 183900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 22 | 20250206 | 183800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 23 | 20250206 | 183700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 24 | 20250206 | 183600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 25 | 20250206 | 183500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 26 | 20250206 | 183400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 27 | 20250206 | 183300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 28 | 20250206 | 183200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 29 | 20250206 | 183100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 30 | 20250206 | 183000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 31 | 20250206 | 182900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 32 | 20250206 | 182800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 18385 |
| 33 | 20250206 | 182700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 34 | 20250206 | 182600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 35 | 20250206 | 182500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 36 | 20250206 | 182400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 37 | 20250206 | 182300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 38 | 20250206 | 182200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 39 | 20250206 | 182100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 40 | 20250206 | 182000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 41 | 20250206 | 181900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 42 | 20250206 | 181800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 43 | 20250206 | 181700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 44 | 20250206 | 181600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 45 | 20250206 | 181500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 46 | 20250206 | 181400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 47 | 20250206 | 181300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 48 | 20250206 | 181200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 49 | 20250206 | 181100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 50 | 20250206 | 181000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 51 | 20250206 | 180900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 52 | 20250206 | 180800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 53 | 20250206 | 180700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 54 | 20250206 | 180600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 55 | 20250206 | 180500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 56 | 20250206 | 180400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 57 | 20250206 | 180300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 58 | 20250206 | 180200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 59 | 20250206 | 180100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 60 | 20250206 | 180000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 61 | 20250206 | 175900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 62 | 20250206 | 175800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 18385 |
| 63 | 20250206 | 175700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 64 | 20250206 | 175600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 65 | 20250206 | 175500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 66 | 20250206 | 175400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 67 | 20250206 | 175300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 68 | 20250206 | 175200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 69 | 20250206 | 175100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 70 | 20250206 | 175000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 71 | 20250206 | 174900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 72 | 20250206 | 174800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 73 | 20250206 | 174700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 74 | 20250206 | 174600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 75 | 20250206 | 174500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 76 | 20250206 | 174400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 77 | 20250206 | 174300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 78 | 20250206 | 174200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 79 | 20250206 | 174100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 80 | 20250206 | 174000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 81 | 20250206 | 173900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 82 | 20250206 | 173800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 83 | 20250206 | 173700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 84 | 20250206 | 173600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 85 | 20250206 | 173500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 86 | 20250206 | 173400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 87 | 20250206 | 173300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 88 | 20250206 | 173200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 89 | 20250206 | 173100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 90 | 20250206 | 173000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 91 | 20250206 | 172900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 92 | 20250206 | 172800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 18385 |
| 93 | 20250206 | 172700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 94 | 20250206 | 172600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 95 | 20250206 | 172500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 96 | 20250206 | 172400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 97 | 20250206 | 172300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 98 | 20250206 | 172200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 99 | 20250206 | 172100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 100 | 20250206 | 172000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 101 | 20250206 | 171900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 102 | 20250206 | 171800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 103 | 20250206 | 171700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 104 | 20250206 | 171600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 105 | 20250206 | 171500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 106 | 20250206 | 171400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 107 | 20250206 | 171300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 108 | 20250206 | 171200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 109 | 20250206 | 171100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 110 | 20250206 | 171000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 111 | 20250206 | 170900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 112 | 20250206 | 170800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 113 | 20250206 | 170700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 114 | 20250206 | 170600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 115 | 20250206 | 170500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 116 | 20250206 | 170400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 117 | 20250206 | 170300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 118 | 20250206 | 170200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 119 | 20250206 | 170100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 120 | 20250206 | 170000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 121 | 20250206 | 165900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 122 | 20250206 | 165800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 18385 |
| 123 | 20250206 | 165700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 124 | 20250206 | 165600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 125 | 20250206 | 165500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 126 | 20250206 | 165400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 127 | 20250206 | 165300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 128 | 20250206 | 165200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 129 | 20250206 | 165100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 130 | 20250206 | 165000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 131 | 20250206 | 164900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 132 | 20250206 | 164800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 133 | 20250206 | 164700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 134 | 20250206 | 164600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 135 | 20250206 | 164500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 136 | 20250206 | 164400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 137 | 20250206 | 164300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 138 | 20250206 | 164200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 139 | 20250206 | 164100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 140 | 20250206 | 164000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 141 | 20250206 | 163900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 142 | 20250206 | 163800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 143 | 20250206 | 163700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 144 | 20250206 | 163600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 145 | 20250206 | 163500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 146 | 20250206 | 163400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 147 | 20250206 | 163300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 148 | 20250206 | 163200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 149 | 20250206 | 163100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 150 | 20250206 | 163000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 151 | 20250206 | 162900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 152 | 20250206 | 162800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 18385 |
| 153 | 20250206 | 162700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 154 | 20250206 | 162600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 155 | 20250206 | 162500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 156 | 20250206 | 162400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 157 | 20250206 | 162300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 158 | 20250206 | 162200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 159 | 20250206 | 162100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 160 | 20250206 | 162000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 161 | 20250206 | 161900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 162 | 20250206 | 161800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 163 | 20250206 | 161700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 164 | 20250206 | 161600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 165 | 20250206 | 161500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 166 | 20250206 | 161400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 167 | 20250206 | 161300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 168 | 20250206 | 161200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 169 | 20250206 | 161100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 170 | 20250206 | 161000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 171 | 20250206 | 160900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 172 | 20250206 | 160800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 173 | 20250206 | 160700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 174 | 20250206 | 160600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 175 | 20250206 | 160500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 176 | 20250206 | 160400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 177 | 20250206 | 160300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 178 | 20250206 | 160200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 179 | 20250206 | 160100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 180 | 20250206 | 160000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 181 | 20250206 | 155900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 182 | 20250206 | 155800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 18385 |
| 183 | 20250206 | 155700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 184 | 20250206 | 155600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 185 | 20250206 | 155500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 186 | 20250206 | 155400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 187 | 20250206 | 155300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 188 | 20250206 | 155200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 189 | 20250206 | 155100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 190 | 20250206 | 155000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 191 | 20250206 | 154900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 192 | 20250206 | 154800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 193 | 20250206 | 154700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 194 | 20250206 | 154600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 195 | 20250206 | 154500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 196 | 20250206 | 154400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 197 | 20250206 | 154300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 198 | 20250206 | 154200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 199 | 20250206 | 154100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 200 | 20250206 | 154000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 201 | 20250206 | 153900 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 202 | 20250206 | 153800 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 203 | 20250206 | 153700 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 204 | 20250206 | 153600 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 205 | 20250206 | 153500 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 206 | 20250206 | 153400 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 207 | 20250206 | 153300 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 208 | 20250206 | 153200 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 209 | 20250206 | 153100 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 0 |
| 210 | 20250206 | 153000 | 184042976000 | 420500 | 420500 | 420500 | 420500 | 18385 |
| 211 | 20250206 | 152900 | 176312083500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 212 | 20250206 | 152800 | 176312083500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 213 | 20250206 | 152700 | 176312083500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 214 | 20250206 | 152600 | 176312083500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 215 | 20250206 | 152500 | 176312083500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 216 | 20250206 | 152400 | 176312083500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 217 | 20250206 | 152300 | 176312083500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 218 | 20250206 | 152200 | 176312083500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 219 | 20250206 | 152100 | 176312083500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 220 | 20250206 | 152000 | 176312083500 | 421500 | 421500 | 421500 | 421500 | 0 |
| 221 | 20250206 | 151900 | 176312083500 | 421500 | 419500 | 424000 | 419500 | 15810 |
| 222 | 20250206 | 151800 | 169656224500 | 419000 | 419000 | 419500 | 418500 | 5772 |
| 223 | 20250206 | 151700 | 167236230500 | 419000 | 419500 | 419500 | 418500 | 1896 |
| 224 | 20250206 | 151600 | 166442092500 | 419000 | 418500 | 419500 | 418500 | 2307 |
| 225 | 20250206 | 151500 | 165475329500 | 418500 | 419000 | 419000 | 418500 | 2193 |
| 226 | 20250206 | 151400 | 164557283000 | 419000 | 418500 | 419000 | 418000 | 1877 |
| 227 | 20250206 | 151300 | 163771437500 | 419000 | 418500 | 419000 | 418000 | 1536 |
| 228 | 20250206 | 151200 | 163128703000 | 418500 | 418000 | 418500 | 417500 | 2859 |
| 229 | 20250206 | 151100 | 161933908000 | 418000 | 418000 | 418000 | 417500 | 1314 |
| 230 | 20250206 | 151000 | 161384880000 | 418000 | 419500 | 419500 | 417500 | 3979 |
| 231 | 20250206 | 150900 | 159718758000 | 419500 | 419000 | 419500 | 418000 | 3288 |
| 232 | 20250206 | 150800 | 158340830000 | 419000 | 417000 | 419000 | 416500 | 6575 |
| 233 | 20250206 | 150700 | 155594904000 | 417000 | 416000 | 417000 | 416000 | 3066 |
| 234 | 20250206 | 150600 | 154317388000 | 416000 | 416000 | 416500 | 415500 | 1756 |
| 235 | 20250206 | 150500 | 153586845500 | 416000 | 416000 | 416500 | 415500 | 1547 |
| 236 | 20250206 | 150400 | 152943253000 | 416000 | 415500 | 416500 | 415500 | 1498 |
| 237 | 20250206 | 150300 | 152320319500 | 415500 | 414500 | 417000 | 414000 | 17170 |
| 238 | 20250206 | 150200 | 145192000000 | 414000 | 413500 | 414500 | 412500 | 12844 |
| 239 | 20250206 | 150100 | 139876624500 | 413500 | 413000 | 413500 | 412500 | 704 |
| 240 | 20250206 | 150000 | 139585912000 | 413000 | 412500 | 413500 | 412500 | 2733 |
| 241 | 20250206 | 145900 | 138457340500 | 412500 | 413000 | 413000 | 412500 | 1456 |
| 242 | 20250206 | 145800 | 137856227500 | 413000 | 413000 | 413000 | 412500 | 2120 |
| 243 | 20250206 | 145700 | 136980753000 | 413000 | 412500 | 413000 | 412500 | 744 |
| 244 | 20250206 | 145600 | 136673736500 | 412500 | 412500 | 413000 | 412500 | 417 |
| 245 | 20250206 | 145500 | 136501651000 | 413000 | 413000 | 413000 | 412500 | 522 |
| 246 | 20250206 | 145400 | 136286241000 | 412500 | 412500 | 413000 | 412500 | 672 |
| 247 | 20250206 | 145300 | 136008951500 | 413000 | 413000 | 413000 | 412500 | 676 |
| 248 | 20250206 | 145200 | 135729967000 | 413000 | 411500 | 413000 | 411500 | 2305 |
| 249 | 20250206 | 145100 | 134779670500 | 411500 | 411500 | 412000 | 411500 | 277 |
| 250 | 20250206 | 145000 | 134665597500 | 412000 | 411500 | 412000 | 411500 | 700 |
| 251 | 20250206 | 144900 | 134377301000 | 411500 | 411500 | 412000 | 411500 | 467 |
| 252 | 20250206 | 144800 | 134185016500 | 412000 | 412000 | 412000 | 411500 | 587 |
| 253 | 20250206 | 144700 | 133943359000 | 412000 | 411500 | 412000 | 411500 | 335 |
| 254 | 20250206 | 144600 | 133805431000 | 412000 | 412500 | 412500 | 411500 | 1935 |
| 255 | 20250206 | 144500 | 133008212500 | 412000 | 412500 | 412500 | 412000 | 426 |
| 256 | 20250206 | 144400 | 132832607500 | 412500 | 412500 | 412500 | 412000 | 410 |
| 257 | 20250206 | 144300 | 132663531000 | 412500 | 413000 | 413000 | 412000 | 529 |
| 258 | 20250206 | 144200 | 132445370500 | 413000 | 412000 | 413000 | 412000 | 1111 |
| 259 | 20250206 | 144100 | 131987197000 | 412500 | 413000 | 413000 | 412000 | 799 |
| 260 | 20250206 | 144000 | 131657624500 | 412500 | 412500 | 413000 | 412500 | 647 |
| 261 | 20250206 | 143900 | 131390681500 | 413000 | 413000 | 413000 | 412500 | 811 |
| 262 | 20250206 | 143800 | 131056069500 | 413000 | 413000 | 413000 | 412500 | 582 |
| 263 | 20250206 | 143700 | 130815905500 | 413000 | 413000 | 413000 | 412500 | 657 |
| 264 | 20250206 | 143600 | 130544706000 | 413000 | 412500 | 413000 | 412000 | 565 |
| 265 | 20250206 | 143500 | 130311647000 | 412500 | 413000 | 413000 | 412000 | 640 |
| 266 | 20250206 | 143400 | 130047674500 | 413000 | 413000 | 413000 | 412500 | 1219 |
| 267 | 20250206 | 143300 | 129544411500 | 413000 | 412500 | 413000 | 412000 | 1456 |
| 268 | 20250206 | 143200 | 128943504500 | 412500 | 412500 | 413000 | 412000 | 740 |
| 269 | 20250206 | 143100 | 128638308000 | 413000 | 412500 | 413000 | 412000 | 825 |
| 270 | 20250206 | 143000 | 128297988000 | 412500 | 412000 | 413000 | 412000 | 579 |
| 271 | 20250206 | 142900 | 128059170500 | 412000 | 412000 | 413000 | 411500 | 1251 |
| 272 | 20250206 | 142800 | 127543445500 | 412000 | 412500 | 412500 | 412000 | 1275 |
| 273 | 20250206 | 142700 | 127018063500 | 412500 | 412500 | 413000 | 412000 | 689 |
| 274 | 20250206 | 142600 | 126733821500 | 412500 | 412500 | 413000 | 412500 | 364 |
| 275 | 20250206 | 142500 | 126583602500 | 413000 | 412500 | 413000 | 412500 | 591 |
| 276 | 20250206 | 142400 | 126339699500 | 412500 | 413000 | 413500 | 412500 | 1093 |
| 277 | 20250206 | 142300 | 125888314500 | 413500 | 413500 | 413500 | 413000 | 272 |
| 278 | 20250206 | 142200 | 125775913500 | 413000 | 412500 | 413500 | 412500 | 614 |
| 279 | 20250206 | 142100 | 125522205000 | 412500 | 412500 | 414000 | 412500 | 6780 |
| 280 | 20250206 | 142000 | 122720802500 | 413000 | 412500 | 413000 | 412500 | 380 |
| 281 | 20250206 | 141900 | 122563948500 | 413000 | 412500 | 413000 | 412000 | 1384 |
| 282 | 20250206 | 141800 | 121993095500 | 412500 | 412000 | 412500 | 412000 | 316 |
| 283 | 20250206 | 141700 | 121862802000 | 412000 | 412500 | 413000 | 412000 | 1011 |
| 284 | 20250206 | 141600 | 121445779000 | 413000 | 412500 | 413000 | 412500 | 473 |
| 285 | 20250206 | 141500 | 121250622000 | 413000 | 412500 | 413000 | 412500 | 378 |
| 286 | 20250206 | 141400 | 121094628000 | 413000 | 412500 | 413000 | 412500 | 142 |
| 287 | 20250206 | 141300 | 121036019000 | 413000 | 412500 | 413000 | 412000 | 1136 |
| 288 | 20250206 | 141200 | 120567324500 | 412000 | 411500 | 412500 | 411000 | 7422 |
| 289 | 20250206 | 141100 | 117510401500 | 411500 | 411000 | 411500 | 411000 | 199 |
| 290 | 20250206 | 141000 | 117428582500 | 411500 | 411500 | 411500 | 411000 | 500 |
| 291 | 20250206 | 140900 | 117223046500 | 411500 | 411000 | 411500 | 411000 | 251 |
| 292 | 20250206 | 140800 | 117119844500 | 411500 | 411500 | 411500 | 411000 | 169 |
| 293 | 20250206 | 140700 | 117050355000 | 411500 | 411000 | 411500 | 410500 | 410 |
| 294 | 20250206 | 140600 | 116881816500 | 411000 | 411000 | 411000 | 410500 | 152 |
| 295 | 20250206 | 140500 | 116819376000 | 411000 | 410500 | 411000 | 410500 | 375 |
| 296 | 20250206 | 140400 | 116665278000 | 411000 | 411500 | 411500 | 410500 | 1601 |
| 297 | 20250206 | 140300 | 116007313500 | 411500 | 411500 | 411500 | 411000 | 127 |
| 298 | 20250206 | 140200 | 115955099000 | 411500 | 411500 | 412000 | 411000 | 1280 |
| 299 | 20250206 | 140100 | 115428477000 | 411500 | 411500 | 412000 | 411500 | 361 |
| 300 | 20250206 | 140000 | 115279901500 | 411500 | 412000 | 412000 | 411500 | 474 |
| 301 | 20250206 | 135900 | 115084757500 | 411500 | 412000 | 412000 | 411500 | 945 |
| 302 | 20250206 | 135800 | 114695606000 | 412000 | 410500 | 412000 | 410500 | 6478 |
| 303 | 20250206 | 135700 | 112030615500 | 410500 | 411000 | 411000 | 410500 | 234 |
| 304 | 20250206 | 135600 | 111934480500 | 411000 | 410500 | 411000 | 410500 | 172 |
| 305 | 20250206 | 135500 | 111863835000 | 410500 | 410000 | 411000 | 410000 | 532 |
| 306 | 20250206 | 135400 | 111645449500 | 410500 | 410000 | 410500 | 410000 | 122 |
| 307 | 20250206 | 135300 | 111595407500 | 410000 | 410000 | 410500 | 410000 | 234 |
| 308 | 20250206 | 135200 | 111499437500 | 410000 | 410000 | 410500 | 410000 | 213 |
| 309 | 20250206 | 135100 | 111412096000 | 410000 | 410000 | 410000 | 409500 | 255 |
| 310 | 20250206 | 135000 | 111307570500 | 410000 | 409500 | 410000 | 409000 | 1138 |
| 311 | 20250206 | 134900 | 110841298500 | 409500 | 409500 | 410000 | 409500 | 350 |
| 312 | 20250206 | 134800 | 110697952500 | 410000 | 409500 | 410000 | 409500 | 499 |
| 313 | 20250206 | 134700 | 110493561500 | 409500 | 409500 | 410000 | 409500 | 166 |
| 314 | 20250206 | 134600 | 110425562500 | 409500 | 410000 | 410000 | 409500 | 273 |
| 315 | 20250206 | 134500 | 110313748000 | 409500 | 409500 | 410000 | 409500 | 477 |
| 316 | 20250206 | 134400 | 110118302000 | 409500 | 410000 | 410000 | 409500 | 190 |
| 317 | 20250206 | 134300 | 110040425000 | 410000 | 409500 | 410000 | 409500 | 309 |
| 318 | 20250206 | 134200 | 109913792500 | 409500 | 410000 | 410500 | 409500 | 414 |
| 319 | 20250206 | 134100 | 109744077500 | 410000 | 410000 | 410500 | 410000 | 309 |
| 320 | 20250206 | 134000 | 109617358000 | 410500 | 410000 | 410500 | 410000 | 1304 |
| 321 | 20250206 | 133900 | 109082639000 | 410500 | 410500 | 411000 | 410000 | 1449 |
| 322 | 20250206 | 133800 | 108487864000 | 411000 | 411000 | 411000 | 410500 | 1050 |
| 323 | 20250206 | 133700 | 108056823000 | 411000 | 410500 | 411000 | 410500 | 297 |
| 324 | 20250206 | 133600 | 107934860500 | 411000 | 410500 | 411000 | 410500 | 369 |
| 325 | 20250206 | 133500 | 107783363000 | 411000 | 411500 | 411500 | 410500 | 1659 |
| 326 | 20250206 | 133400 | 107101740000 | 411000 | 411000 | 411500 | 411000 | 658 |
| 327 | 20250206 | 133300 | 106831260000 | 411500 | 411500 | 411500 | 411000 | 307 |
| 328 | 20250206 | 133200 | 106705014000 | 411500 | 411500 | 411500 | 411000 | 178 |
| 329 | 20250206 | 133100 | 106631807000 | 411500 | 411500 | 411500 | 411000 | 1094 |
| 330 | 20250206 | 133000 | 106182087000 | 411500 | 411500 | 411500 | 411000 | 286 |
| 331 | 20250206 | 132900 | 106064486000 | 411000 | 411500 | 412000 | 411000 | 1177 |
| 332 | 20250206 | 132800 | 105580436000 | 411500 | 412000 | 412000 | 411500 | 431 |
| 333 | 20250206 | 132700 | 105402978000 | 411500 | 411000 | 412000 | 411000 | 2060 |
| 334 | 20250206 | 132600 | 104555237000 | 411000 | 411500 | 411500 | 411000 | 175 |
| 335 | 20250206 | 132500 | 104483263500 | 411000 | 411000 | 411500 | 410500 | 2071 |
| 336 | 20250206 | 132400 | 103631775500 | 411500 | 411500 | 411500 | 411000 | 836 |
| 337 | 20250206 | 132300 | 103288111500 | 411500 | 411000 | 411500 | 410000 | 2063 |
| 338 | 20250206 | 132200 | 102440652500 | 410500 | 409000 | 410500 | 409000 | 3858 |
| 339 | 20250206 | 132100 | 100859572500 | 409000 | 409500 | 409500 | 409000 | 754 |
| 340 | 20250206 | 132000 | 100550997000 | 409500 | 409000 | 409500 | 409000 | 247 |
| 341 | 20250206 | 131900 | 100449948500 | 409500 | 409000 | 409500 | 409000 | 749 |
| 342 | 20250206 | 131800 | 100143542500 | 408500 | 408000 | 409000 | 408000 | 1044 |
| 343 | 20250206 | 131700 | 99717077000 | 408500 | 408000 | 408500 | 408000 | 284 |
| 344 | 20250206 | 131600 | 99601170000 | 408500 | 408000 | 408500 | 408000 | 275 |
| 345 | 20250206 | 131500 | 99488941000 | 408500 | 408500 | 408500 | 408000 | 455 |
| 346 | 20250206 | 131400 | 99303237000 | 408500 | 408000 | 408500 | 407500 | 571 |
| 347 | 20250206 | 131300 | 99070265000 | 408000 | 408500 | 408500 | 408000 | 283 |
| 348 | 20250206 | 131200 | 98954773000 | 408000 | 408000 | 408500 | 408000 | 135 |
| 349 | 20250206 | 131100 | 98899675000 | 408000 | 408000 | 408500 | 408000 | 101 |
| 350 | 20250206 | 131000 | 98858452000 | 408000 | 408500 | 409000 | 408000 | 290 |
| 351 | 20250206 | 130900 | 98740071000 | 409000 | 408500 | 409000 | 408500 | 556 |
| 352 | 20250206 | 130800 | 98512906500 | 409000 | 408500 | 409000 | 408500 | 491 |
| 353 | 20250206 | 130700 | 98312319000 | 408500 | 407500 | 409000 | 407500 | 733 |
| 354 | 20250206 | 130600 | 98013109500 | 408000 | 407500 | 408000 | 407000 | 2972 |
| 355 | 20250206 | 130500 | 96802133500 | 407500 | 406500 | 407500 | 406500 | 638 |
| 356 | 20250206 | 130400 | 96542461000 | 407000 | 407000 | 407500 | 406500 | 636 |
| 357 | 20250206 | 130300 | 96283660500 | 407000 | 407500 | 407500 | 407000 | 240 |
| 358 | 20250206 | 130200 | 96185909000 | 407500 | 407000 | 407500 | 406500 | 623 |
| 359 | 20250206 | 130100 | 95932445000 | 407000 | 406500 | 407500 | 406500 | 668 |
| 360 | 20250206 | 130000 | 95660637500 | 407500 | 407000 | 407500 | 407000 | 337 |
| 361 | 20250206 | 125900 | 95523454500 | 407500 | 407500 | 407500 | 407000 | 315 |
| 362 | 20250206 | 125800 | 95395234500 | 407500 | 406000 | 407500 | 406000 | 614 |
| 363 | 20250206 | 125700 | 95145613500 | 406000 | 406000 | 406500 | 406000 | 662 |
| 364 | 20250206 | 125600 | 94876819000 | 406500 | 406500 | 407000 | 406000 | 389 |
| 365 | 20250206 | 125500 | 94718840000 | 406500 | 406500 | 406500 | 406000 | 882 |
| 366 | 20250206 | 125400 | 94360555500 | 406000 | 407000 | 407500 | 406000 | 2252 |
| 367 | 20250206 | 125300 | 93445419500 | 407000 | 406500 | 407500 | 406500 | 250 |
| 368 | 20250206 | 125200 | 93343650000 | 407000 | 407500 | 407500 | 407000 | 736 |
| 369 | 20250206 | 125100 | 93044067500 | 407500 | 407500 | 407500 | 407000 | 146 |
| 370 | 20250206 | 125000 | 92984614000 | 407000 | 407500 | 407500 | 407000 | 146 |
| 371 | 20250206 | 124900 | 92925173000 | 407000 | 407500 | 407500 | 407000 | 141 |
| 372 | 20250206 | 124800 | 92867749500 | 407500 | 407000 | 407500 | 407000 | 229 |
| 373 | 20250206 | 124700 | 92774492000 | 407000 | 407000 | 407500 | 407000 | 261 |
| 374 | 20250206 | 124600 | 92668254000 | 407000 | 407000 | 407500 | 407000 | 305 |
| 375 | 20250206 | 124500 | 92544015000 | 407000 | 407500 | 407500 | 407000 | 232 |
| 376 | 20250206 | 124400 | 92449576500 | 407500 | 407000 | 407500 | 407000 | 118 |
| 377 | 20250206 | 124300 | 92401525000 | 407500 | 407500 | 407500 | 407000 | 165 |
| 378 | 20250206 | 124200 | 92334296500 | 407000 | 407000 | 407500 | 407000 | 202 |
| 379 | 20250206 | 124100 | 92252052000 | 407000 | 407000 | 407500 | 407000 | 230 |
| 380 | 20250206 | 124000 | 92158411000 | 407000 | 408500 | 408500 | 407000 | 1208 |
| 381 | 20250206 | 123900 | 91665993000 | 408500 | 408500 | 409000 | 408500 | 139 |
| 382 | 20250206 | 123800 | 91609203500 | 408500 | 408500 | 409000 | 408000 | 385 |
| 383 | 20250206 | 123700 | 91451946000 | 408500 | 409000 | 409000 | 408000 | 505 |
| 384 | 20250206 | 123600 | 91245661000 | 409000 | 408500 | 409000 | 408500 | 71 |
| 385 | 20250206 | 123500 | 91216643500 | 409000 | 408500 | 409000 | 408000 | 778 |
| 386 | 20250206 | 123400 | 90898829500 | 408000 | 408500 | 408500 | 408000 | 265 |
| 387 | 20250206 | 123300 | 90790683000 | 408000 | 407500 | 408500 | 407500 | 463 |
| 388 | 20250206 | 123200 | 90601795500 | 408000 | 408000 | 408000 | 407500 | 216 |
| 389 | 20250206 | 123100 | 90513761500 | 408000 | 407500 | 408000 | 407000 | 653 |
| 390 | 20250206 | 123000 | 90247646500 | 407500 | 407500 | 408000 | 407500 | 117 |
| 391 | 20250206 | 122900 | 90199943500 | 407500 | 407000 | 408000 | 407000 | 191 |
| 392 | 20250206 | 122800 | 90122114000 | 407500 | 407500 | 407500 | 407000 | 163 |
| 393 | 20250206 | 122700 | 90055741000 | 407500 | 407000 | 407500 | 407000 | 464 |
| 394 | 20250206 | 122600 | 89866857000 | 407500 | 407500 | 407500 | 407000 | 130 |
| 395 | 20250206 | 122500 | 89813923500 | 407500 | 407000 | 407500 | 407000 | 135 |
| 396 | 20250206 | 122400 | 89758948000 | 407500 | 407500 | 407500 | 407000 | 209 |
| 397 | 20250206 | 122300 | 89673875500 | 407500 | 407500 | 407500 | 407000 | 433 |
| 398 | 20250206 | 122200 | 89497628500 | 407500 | 407500 | 407500 | 407500 | 104 |
| 399 | 20250206 | 122100 | 89455248500 | 407500 | 407500 | 408000 | 407500 | 387 |
| 400 | 20250206 | 122000 | 89297534000 | 408000 | 407500 | 408000 | 407000 | 308 |
| 401 | 20250206 | 121900 | 89172019000 | 407500 | 407500 | 407500 | 407000 | 121 |
| 402 | 20250206 | 121800 | 89122745500 | 407000 | 407000 | 407500 | 407000 | 93 |
| 403 | 20250206 | 121700 | 89084873000 | 407000 | 407500 | 407500 | 407000 | 89 |
| 404 | 20250206 | 121600 | 89048639000 | 407500 | 406500 | 407500 | 406500 | 187 |
| 405 | 20250206 | 121500 | 88972524500 | 407000 | 407500 | 407500 | 406500 | 322 |
| 406 | 20250206 | 121400 | 88841513000 | 407000 | 407500 | 407500 | 407000 | 275 |
| 407 | 20250206 | 121300 | 88729566000 | 407500 | 408000 | 408000 | 407000 | 169 |
| 408 | 20250206 | 121200 | 88660723000 | 408000 | 407500 | 408000 | 407500 | 218 |
| 409 | 20250206 | 121100 | 88571873500 | 407500 | 407500 | 408000 | 407500 | 202 |
| 410 | 20250206 | 121000 | 88489526000 | 407500 | 407500 | 408000 | 407500 | 185 |
| 411 | 20250206 | 120900 | 88414121500 | 407500 | 407500 | 408000 | 407500 | 403 |
| 412 | 20250206 | 120800 | 88249893000 | 407500 | 407500 | 408000 | 407000 | 958 |
| 413 | 20250206 | 120700 | 87859563500 | 407500 | 407500 | 407500 | 407000 | 243 |
| 414 | 20250206 | 120600 | 87760575500 | 407500 | 407000 | 407500 | 406500 | 673 |
| 415 | 20250206 | 120500 | 87486670000 | 406500 | 407000 | 407000 | 406500 | 165 |
| 416 | 20250206 | 120400 | 87419579500 | 407000 | 406000 | 407000 | 406000 | 162 |
| 417 | 20250206 | 120300 | 87353738000 | 406500 | 406000 | 406500 | 405500 | 875 |
| 418 | 20250206 | 120200 | 86998428500 | 405500 | 405500 | 406000 | 405500 | 229 |
| 419 | 20250206 | 120100 | 86905500000 | 406000 | 406000 | 406500 | 405500 | 587 |
| 420 | 20250206 | 120000 | 86667220500 | 406000 | 406000 | 406500 | 405500 | 1347 |
| 421 | 20250206 | 115900 | 86120213500 | 406500 | 406500 | 406500 | 406000 | 313 |
| 422 | 20250206 | 115800 | 85993107000 | 406500 | 406500 | 406500 | 406000 | 177 |
| 423 | 20250206 | 115700 | 85921223000 | 406000 | 406000 | 406500 | 406000 | 170 |
| 424 | 20250206 | 115600 | 85852191000 | 406500 | 407000 | 407000 | 406000 | 1486 |
| 425 | 20250206 | 115500 | 85248138000 | 407000 | 407000 | 407000 | 406500 | 204 |
| 426 | 20250206 | 115400 | 85165163000 | 407000 | 407000 | 407000 | 406500 | 75 |
| 427 | 20250206 | 115300 | 85134646500 | 406500 | 407000 | 407000 | 406500 | 163 |
| 428 | 20250206 | 115200 | 85068365000 | 406500 | 407000 | 407000 | 406500 | 140 |
| 429 | 20250206 | 115100 | 85011446000 | 407000 | 406500 | 407000 | 406500 | 418 |
| 430 | 20250206 | 115000 | 84841469500 | 407000 | 406000 | 407000 | 406000 | 945 |
| 431 | 20250206 | 114900 | 84457111500 | 406500 | 406500 | 407000 | 406000 | 680 |
| 432 | 20250206 | 114800 | 84180691000 | 407000 | 407500 | 407500 | 406500 | 730 |
| 433 | 20250206 | 114700 | 83883587000 | 407500 | 407500 | 408000 | 407000 | 446 |
| 434 | 20250206 | 114600 | 83701821500 | 408000 | 408000 | 408000 | 407500 | 177 |
| 435 | 20250206 | 114500 | 83629658500 | 407500 | 408000 | 408000 | 407500 | 356 |
| 436 | 20250206 | 114400 | 83484514000 | 407500 | 407500 | 408000 | 407000 | 217 |
| 437 | 20250206 | 114300 | 83396079500 | 407500 | 407000 | 407500 | 407000 | 280 |
| 438 | 20250206 | 114200 | 83282070500 | 407000 | 407500 | 407500 | 407000 | 140 |
| 439 | 20250206 | 114100 | 83225050500 | 407500 | 408000 | 408000 | 407000 | 351 |
| 440 | 20250206 | 114000 | 83082047500 | 408000 | 406500 | 408000 | 406500 | 480 |
| 441 | 20250206 | 113900 | 82886674500 | 406500 | 407000 | 407000 | 406500 | 377 |
| 442 | 20250206 | 113800 | 82733380500 | 407000 | 408000 | 408000 | 406500 | 1424 |
| 443 | 20250206 | 113700 | 82153683500 | 407500 | 408000 | 408000 | 407500 | 179 |
| 444 | 20250206 | 113600 | 82080729500 | 407500 | 408000 | 408000 | 407000 | 418 |
| 445 | 20250206 | 113500 | 81910390000 | 408000 | 408000 | 408000 | 407000 | 275 |
| 446 | 20250206 | 113400 | 81798324500 | 408000 | 407500 | 408000 | 407500 | 317 |
| 447 | 20250206 | 113300 | 81669107500 | 407500 | 408000 | 408000 | 407500 | 288 |
| 448 | 20250206 | 113200 | 81551728500 | 408000 | 408000 | 408500 | 407500 | 347 |
| 449 | 20250206 | 113100 | 81410158500 | 408000 | 407000 | 409000 | 407000 | 1511 |
| 450 | 20250206 | 113000 | 80793729000 | 407500 | 408000 | 408000 | 407000 | 1546 |
| 451 | 20250206 | 112900 | 80164055000 | 408000 | 407500 | 408500 | 407500 | 245 |
| 452 | 20250206 | 112800 | 80064105000 | 408000 | 408000 | 408000 | 407500 | 812 |
| 453 | 20250206 | 112700 | 79732902000 | 409000 | 408000 | 409000 | 407500 | 3467 |
| 454 | 20250206 | 112600 | 78318061500 | 408000 | 409000 | 409500 | 408000 | 1819 |
| 455 | 20250206 | 112500 | 77574576500 | 409000 | 409500 | 409500 | 408500 | 692 |
| 456 | 20250206 | 112400 | 77291617000 | 409500 | 409500 | 410000 | 409000 | 2368 |
| 457 | 20250206 | 112300 | 76321928000 | 409000 | 410500 | 411000 | 409000 | 4007 |
| 458 | 20250206 | 112200 | 74679771000 | 410500 | 411000 | 411500 | 410000 | 1675 |
| 459 | 20250206 | 112100 | 73992173000 | 410500 | 412000 | 413000 | 410500 | 2558 |
| 460 | 20250206 | 112000 | 72938867000 | 412500 | 413000 | 413500 | 412000 | 1115 |
| 461 | 20250206 | 111900 | 72478601000 | 412500 | 413000 | 413500 | 412000 | 771 |
| 462 | 20250206 | 111800 | 72160279500 | 413000 | 412000 | 413500 | 412000 | 4286 |
| 463 | 20250206 | 111700 | 70390249000 | 412500 | 411500 | 412500 | 411500 | 932 |
| 464 | 20250206 | 111600 | 70006335500 | 412000 | 411500 | 412500 | 410500 | 1601 |
| 465 | 20250206 | 111500 | 69347896500 | 411500 | 410500 | 413000 | 410500 | 3081 |
| 466 | 20250206 | 111400 | 68079699000 | 411000 | 411000 | 411500 | 410500 | 1463 |
| 467 | 20250206 | 111300 | 67478761500 | 410500 | 412000 | 412500 | 410500 | 1594 |
| 468 | 20250206 | 111200 | 66823063000 | 411000 | 413000 | 414000 | 411000 | 3295 |
| 469 | 20250206 | 111100 | 65464461000 | 413000 | 413000 | 414000 | 412500 | 2587 |
| 470 | 20250206 | 111000 | 64395047500 | 413500 | 412500 | 414500 | 412000 | 6130 |
| 471 | 20250206 | 110900 | 61862183000 | 412000 | 411000 | 412500 | 411000 | 4085 |
| 472 | 20250206 | 110800 | 60179838500 | 411000 | 410000 | 411000 | 410000 | 1580 |
| 473 | 20250206 | 110700 | 59531410000 | 410000 | 409000 | 411000 | 408500 | 9325 |
| 474 | 20250206 | 110600 | 55707870500 | 409000 | 409000 | 409500 | 408500 | 744 |
| 475 | 20250206 | 110500 | 55403542000 | 408500 | 409000 | 409500 | 408500 | 1407 |
| 476 | 20250206 | 110400 | 54828137500 | 408500 | 408000 | 409000 | 407500 | 912 |
| 477 | 20250206 | 110300 | 54455761000 | 407500 | 407000 | 408500 | 407000 | 628 |
| 478 | 20250206 | 110200 | 54199776500 | 407000 | 406500 | 407000 | 406500 | 364 |
| 479 | 20250206 | 110100 | 54051722500 | 407000 | 408000 | 409000 | 406000 | 1403 |
| 480 | 20250206 | 110000 | 53479944000 | 408500 | 410000 | 410000 | 407000 | 2118 |
| 481 | 20250206 | 105900 | 52615148000 | 409500 | 405500 | 410000 | 405000 | 10042 |
| 482 | 20250206 | 105800 | 48518728000 | 405500 | 404500 | 405500 | 404000 | 1032 |
| 483 | 20250206 | 105700 | 48101154500 | 404500 | 405500 | 406000 | 404000 | 1415 |
| 484 | 20250206 | 105600 | 47527598500 | 405500 | 403000 | 405500 | 403000 | 2994 |
| 485 | 20250206 | 105500 | 46316760000 | 403000 | 402000 | 403500 | 402000 | 1076 |
| 486 | 20250206 | 105400 | 45883549500 | 402500 | 402000 | 403000 | 402000 | 663 |
| 487 | 20250206 | 105300 | 45616728000 | 402500 | 402000 | 402500 | 402000 | 155 |
| 488 | 20250206 | 105200 | 45554361500 | 402000 | 402500 | 402500 | 402000 | 215 |
| 489 | 20250206 | 105100 | 45467923000 | 402500 | 403000 | 403500 | 402500 | 1755 |
| 490 | 20250206 | 105000 | 44760938500 | 403000 | 403500 | 403500 | 403000 | 188 |
| 491 | 20250206 | 104900 | 44685146000 | 403500 | 403500 | 404000 | 403000 | 702 |
| 492 | 20250206 | 104800 | 44401893500 | 403500 | 403500 | 404000 | 403000 | 1788 |
| 493 | 20250206 | 104700 | 43680624000 | 403500 | 403000 | 403500 | 403000 | 427 |
| 494 | 20250206 | 104600 | 43508425000 | 403500 | 402500 | 403500 | 402000 | 1422 |
| 495 | 20250206 | 104500 | 42935707500 | 402000 | 400000 | 402500 | 400000 | 2239 |
| 496 | 20250206 | 104400 | 42037148500 | 400500 | 400000 | 400500 | 400000 | 128 |
| 497 | 20250206 | 104300 | 41985933000 | 400500 | 400500 | 400500 | 400000 | 331 |
| 498 | 20250206 | 104200 | 41853401000 | 400500 | 400500 | 401000 | 400000 | 362 |
| 499 | 20250206 | 104100 | 41708447500 | 400500 | 401000 | 401500 | 400500 | 587 |
| 500 | 20250206 | 104000 | 41473121000 | 401000 | 401000 | 401000 | 400500 | 178 |
| 501 | 20250206 | 103900 | 41401770500 | 401000 | 401000 | 401500 | 400500 | 828 |
| 502 | 20250206 | 103800 | 41069873500 | 401000 | 399500 | 401000 | 399500 | 1668 |
| 503 | 20250206 | 103700 | 40402358000 | 399500 | 400000 | 400000 | 399500 | 360 |
| 504 | 20250206 | 103600 | 40258537500 | 400000 | 399500 | 400000 | 399500 | 279 |
| 505 | 20250206 | 103500 | 40147048000 | 399500 | 397500 | 399500 | 397500 | 1418 |
| 506 | 20250206 | 103400 | 39582278000 | 397500 | 398000 | 398000 | 397500 | 669 |
| 507 | 20250206 | 103300 | 39316269000 | 398500 | 397500 | 398500 | 397500 | 203 |
| 508 | 20250206 | 103200 | 39235503000 | 398000 | 398500 | 398500 | 397500 | 702 |
| 509 | 20250206 | 103100 | 38956175500 | 398500 | 399000 | 399500 | 398000 | 698 |
| 510 | 20250206 | 103000 | 38678096500 | 398500 | 400000 | 400000 | 398500 | 689 |
| 511 | 20250206 | 102900 | 38403069000 | 400000 | 399500 | 400000 | 399500 | 1105 |
| 512 | 20250206 | 102800 | 37961542500 | 399500 | 400000 | 400000 | 399500 | 329 |
| 513 | 20250206 | 102700 | 37830024000 | 399500 | 400000 | 400000 | 399500 | 239 |
| 514 | 20250206 | 102600 | 37734523000 | 400000 | 399000 | 400000 | 399000 | 1095 |
| 515 | 20250206 | 102500 | 37297264500 | 399000 | 398500 | 399000 | 398000 | 499 |
| 516 | 20250206 | 102400 | 37098392500 | 398500 | 398000 | 398500 | 398000 | 243 |
| 517 | 20250206 | 102300 | 37001625500 | 398500 | 398500 | 398500 | 398000 | 300 |
| 518 | 20250206 | 102200 | 36882121000 | 398500 | 398500 | 399000 | 398000 | 803 |
| 519 | 20250206 | 102100 | 36562275000 | 398500 | 398000 | 398500 | 397500 | 216 |
| 520 | 20250206 | 102000 | 36476220500 | 398500 | 397500 | 398500 | 397500 | 465 |
| 521 | 20250206 | 101900 | 36291192000 | 397500 | 398500 | 399000 | 397500 | 1355 |
| 522 | 20250206 | 101800 | 35751555000 | 399000 | 398500 | 399000 | 398500 | 483 |
| 523 | 20250206 | 101700 | 35559013000 | 398500 | 398500 | 399000 | 398000 | 632 |
| 524 | 20250206 | 101600 | 35307159500 | 398500 | 399000 | 399000 | 398500 | 332 |
| 525 | 20250206 | 101500 | 35174847000 | 398500 | 398500 | 399000 | 398500 | 260 |
| 526 | 20250206 | 101400 | 35071200500 | 398500 | 398500 | 399500 | 398500 | 393 |
| 527 | 20250206 | 101300 | 34914503000 | 398500 | 397500 | 398500 | 397000 | 1303 |
| 528 | 20250206 | 101200 | 34396056000 | 397500 | 397500 | 397500 | 397000 | 248 |
| 529 | 20250206 | 101100 | 34297500500 | 397000 | 397500 | 397500 | 397000 | 161 |
| 530 | 20250206 | 101000 | 34233533500 | 397500 | 397500 | 397500 | 397000 | 126 |
| 531 | 20250206 | 100900 | 34183455500 | 397000 | 397500 | 397500 | 397000 | 292 |
| 532 | 20250206 | 100800 | 34067431000 | 397500 | 397500 | 397500 | 397000 | 290 |
| 533 | 20250206 | 100700 | 33952164000 | 397500 | 397000 | 397500 | 396500 | 753 |
| 534 | 20250206 | 100600 | 33653234000 | 397000 | 397000 | 397000 | 396500 | 145 |
| 535 | 20250206 | 100500 | 33595693500 | 397000 | 397000 | 397000 | 396500 | 453 |
| 536 | 20250206 | 100400 | 33415864000 | 397000 | 397000 | 397000 | 396500 | 219 |
| 537 | 20250206 | 100300 | 33329018500 | 397000 | 397000 | 397000 | 396500 | 589 |
| 538 | 20250206 | 100200 | 33095450000 | 396500 | 396500 | 397000 | 396500 | 215 |
| 539 | 20250206 | 100100 | 33010186500 | 396500 | 396500 | 397000 | 396500 | 244 |
| 540 | 20250206 | 100000 | 32913402500 | 397000 | 396500 | 397000 | 396500 | 179 |
| 541 | 20250206 | 095900 | 32842412500 | 396500 | 396000 | 397000 | 396000 | 486 |
| 542 | 20250206 | 095800 | 32649755500 | 396000 | 396500 | 396500 | 396000 | 608 |
| 543 | 20250206 | 095700 | 32408853500 | 396500 | 396000 | 397000 | 396000 | 492 |
| 544 | 20250206 | 095600 | 32213896500 | 396000 | 397000 | 397000 | 395500 | 1156 |
| 545 | 20250206 | 095500 | 31756238000 | 396500 | 396500 | 397000 | 396000 | 640 |
| 546 | 20250206 | 095400 | 31502584500 | 397000 | 397000 | 397000 | 396500 | 925 |
| 547 | 20250206 | 095300 | 31135649000 | 397000 | 398000 | 398000 | 397000 | 449 |
| 548 | 20250206 | 095200 | 30957239500 | 397500 | 399500 | 399500 | 397000 | 1317 |
| 549 | 20250206 | 095100 | 30432441000 | 399500 | 399500 | 399500 | 399000 | 417 |
| 550 | 20250206 | 095000 | 30265948500 | 399000 | 401000 | 401000 | 399000 | 1664 |
| 551 | 20250206 | 094900 | 29600225500 | 400500 | 400500 | 401000 | 400000 | 837 |
| 552 | 20250206 | 094800 | 29264976000 | 400500 | 400000 | 401500 | 399500 | 2328 |
| 553 | 20250206 | 094700 | 28333473500 | 399500 | 398000 | 400000 | 398000 | 2802 |
| 554 | 20250206 | 094600 | 27216443000 | 397500 | 396500 | 398000 | 396500 | 840 |
| 555 | 20250206 | 094500 | 26882893500 | 397000 | 397000 | 397000 | 396500 | 434 |
| 556 | 20250206 | 094400 | 26710742500 | 397000 | 396000 | 398000 | 396000 | 2066 |
| 557 | 20250206 | 094300 | 25890912500 | 396000 | 395500 | 396500 | 395000 | 1006 |
| 558 | 20250206 | 094200 | 25492605000 | 395000 | 395500 | 396000 | 395000 | 1192 |
| 559 | 20250206 | 094100 | 25021163000 | 395500 | 395500 | 396000 | 395500 | 282 |
| 560 | 20250206 | 094000 | 24909560500 | 395500 | 396000 | 396000 | 395500 | 361 |
| 561 | 20250206 | 093900 | 24766700500 | 396000 | 396500 | 396500 | 395500 | 1284 |
| 562 | 20250206 | 093800 | 24258142000 | 396500 | 396000 | 396500 | 396000 | 584 |
| 563 | 20250206 | 093700 | 24026799500 | 396500 | 396000 | 396500 | 396000 | 236 |
| 564 | 20250206 | 093600 | 23933254000 | 396000 | 396000 | 396500 | 396000 | 1221 |
| 565 | 20250206 | 093500 | 23449401000 | 396000 | 396500 | 396500 | 396000 | 151 |
| 566 | 20250206 | 093400 | 23389540000 | 396000 | 395500 | 396500 | 395500 | 688 |
| 567 | 20250206 | 093300 | 23117147000 | 396000 | 396500 | 396500 | 395500 | 653 |
| 568 | 20250206 | 093200 | 22858514500 | 396500 | 396000 | 396500 | 395500 | 1092 |
| 569 | 20250206 | 093100 | 22426334000 | 395500 | 395000 | 396000 | 394500 | 1274 |
| 570 | 20250206 | 093000 | 21923184500 | 395000 | 393000 | 395000 | 393000 | 1578 |
| 571 | 20250206 | 092900 | 21301081500 | 393500 | 394000 | 394500 | 393000 | 1864 |
| 572 | 20250206 | 092800 | 20567277000 | 394000 | 395000 | 395000 | 394000 | 1103 |
| 573 | 20250206 | 092700 | 20132391000 | 394500 | 396000 | 396000 | 394500 | 4471 |
| 574 | 20250206 | 092600 | 18365213500 | 396000 | 395500 | 396000 | 395000 | 3950 |
| 575 | 20250206 | 092500 | 16803773000 | 395500 | 398000 | 398000 | 395500 | 3446 |
| 576 | 20250206 | 092400 | 15436182000 | 398000 | 399000 | 399000 | 398000 | 2079 |
| 577 | 20250206 | 092300 | 14608455000 | 398500 | 398500 | 399000 | 398500 | 1174 |
| 578 | 20250206 | 092200 | 14140229000 | 398500 | 399500 | 400000 | 398500 | 2844 |
| 579 | 20250206 | 092100 | 13005340500 | 399500 | 400000 | 400500 | 399500 | 1352 |
| 580 | 20250206 | 092000 | 12464822500 | 400000 | 400000 | 400500 | 400000 | 842 |
| 581 | 20250206 | 091900 | 12127972500 | 400000 | 400000 | 400500 | 400000 | 1351 |
| 582 | 20250206 | 091800 | 11587475500 | 400500 | 400500 | 400500 | 400000 | 718 |
| 583 | 20250206 | 091700 | 11300075500 | 400500 | 400500 | 401000 | 400000 | 950 |
| 584 | 20250206 | 091600 | 10919582500 | 400500 | 401500 | 402000 | 400500 | 1587 |
| 585 | 20250206 | 091500 | 10283127500 | 401500 | 401000 | 402000 | 401000 | 626 |
| 586 | 20250206 | 091400 | 10031828000 | 401500 | 402000 | 402000 | 401000 | 3943 |
| 587 | 20250206 | 091300 | 8448692500 | 401500 | 402500 | 403000 | 401500 | 1775 |
| 588 | 20250206 | 091200 | 7735502000 | 402500 | 402500 | 404000 | 402500 | 957 |
| 589 | 20250206 | 091100 | 7349898000 | 402500 | 402000 | 403500 | 402000 | 1013 |
| 590 | 20250206 | 091000 | 6942247000 | 402000 | 403000 | 403000 | 402000 | 1960 |
| 591 | 20250206 | 090900 | 6153321500 | 403000 | 403500 | 403500 | 402500 | 987 |
| 592 | 20250206 | 090800 | 5755564500 | 403500 | 403000 | 403500 | 403000 | 703 |
| 593 | 20250206 | 090700 | 5472058000 | 403500 | 402500 | 404500 | 402500 | 1700 |
| 594 | 20250206 | 090600 | 4786154000 | 402500 | 403000 | 403500 | 402500 | 1259 |
| 595 | 20250206 | 090500 | 4278909000 | 403500 | 404000 | 404500 | 403000 | 1000 |
| 596 | 20250206 | 090400 | 3875300500 | 404000 | 403000 | 405000 | 403000 | 1630 |
| 597 | 20250206 | 090300 | 3217000000 | 403500 | 403500 | 405000 | 403000 | 2020 |
| 598 | 20250206 | 090200 | 2401567500 | 404000 | 402500 | 404000 | 402000 | 1402 |
| 599 | 20250206 | 090100 | 1836628500 | 402500 | 405000 | 405000 | 401500 | 1879 |
| 600 | 20250206 | 090000 | 1079287500 | 404000 | 404500 | 406500 | 403500 | 2653 |