37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 191900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 32365 |
| 3 | 20250211 | 191800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 4 | 20250211 | 191700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 5 | 20250211 | 191600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 6 | 20250211 | 191500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 7 | 20250211 | 191400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 8 | 20250211 | 191300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 9 | 20250211 | 191200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 10 | 20250211 | 191100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 11 | 20250211 | 191000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 12 | 20250211 | 190900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 13 | 20250211 | 190800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 14 | 20250211 | 190700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 15 | 20250211 | 190600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 16 | 20250211 | 190500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 17 | 20250211 | 190400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 18 | 20250211 | 190300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 19 | 20250211 | 190200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 20 | 20250211 | 190100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 21 | 20250211 | 190000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 22 | 20250211 | 185900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 23 | 20250211 | 185800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 24 | 20250211 | 185700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 25 | 20250211 | 185600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 26 | 20250211 | 185500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 27 | 20250211 | 185400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 28 | 20250211 | 185300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 29 | 20250211 | 185200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 30 | 20250211 | 185100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 31 | 20250211 | 185000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 32 | 20250211 | 184900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 32365 |
| 33 | 20250211 | 184800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 34 | 20250211 | 184700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 35 | 20250211 | 184600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 36 | 20250211 | 184500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 37 | 20250211 | 184400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 38 | 20250211 | 184300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 39 | 20250211 | 184200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 40 | 20250211 | 184100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 41 | 20250211 | 184000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 42 | 20250211 | 183900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 43 | 20250211 | 183800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 44 | 20250211 | 183700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 45 | 20250211 | 183600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 46 | 20250211 | 183500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 47 | 20250211 | 183400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 48 | 20250211 | 183300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 49 | 20250211 | 183200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 50 | 20250211 | 183100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 51 | 20250211 | 183000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 52 | 20250211 | 182900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 53 | 20250211 | 182800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 54 | 20250211 | 182700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 55 | 20250211 | 182600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 56 | 20250211 | 182500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 57 | 20250211 | 182400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 58 | 20250211 | 182300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 59 | 20250211 | 182200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 60 | 20250211 | 182100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 61 | 20250211 | 182000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 62 | 20250211 | 181900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 32365 |
| 63 | 20250211 | 181800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 64 | 20250211 | 181700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 65 | 20250211 | 181600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 66 | 20250211 | 181500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 67 | 20250211 | 181400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 68 | 20250211 | 181300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 69 | 20250211 | 181200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 70 | 20250211 | 181100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 71 | 20250211 | 181000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 72 | 20250211 | 180900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 73 | 20250211 | 180800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 74 | 20250211 | 180700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 75 | 20250211 | 180600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 76 | 20250211 | 180500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 77 | 20250211 | 180400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 78 | 20250211 | 180300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 79 | 20250211 | 180200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 80 | 20250211 | 180100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 81 | 20250211 | 180000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 82 | 20250211 | 175900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 83 | 20250211 | 175800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 84 | 20250211 | 175700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 85 | 20250211 | 175600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 86 | 20250211 | 175500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 87 | 20250211 | 175400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 88 | 20250211 | 175300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 89 | 20250211 | 175200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 90 | 20250211 | 175100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 91 | 20250211 | 175000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 92 | 20250211 | 174900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 32365 |
| 93 | 20250211 | 174800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 94 | 20250211 | 174700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 95 | 20250211 | 174600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 96 | 20250211 | 174500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 97 | 20250211 | 174400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 98 | 20250211 | 174300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 99 | 20250211 | 174200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 100 | 20250211 | 174100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 101 | 20250211 | 174000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 102 | 20250211 | 173900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 103 | 20250211 | 173800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 104 | 20250211 | 173700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 105 | 20250211 | 173600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 106 | 20250211 | 173500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 107 | 20250211 | 173400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 108 | 20250211 | 173300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 109 | 20250211 | 173200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 110 | 20250211 | 173100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 111 | 20250211 | 173000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 112 | 20250211 | 172900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 113 | 20250211 | 172800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 114 | 20250211 | 172700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 115 | 20250211 | 172600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 116 | 20250211 | 172500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 117 | 20250211 | 172400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 118 | 20250211 | 172300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 119 | 20250211 | 172200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 120 | 20250211 | 172100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 121 | 20250211 | 172000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 122 | 20250211 | 171900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 32365 |
| 123 | 20250211 | 171800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 124 | 20250211 | 171700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 125 | 20250211 | 171600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 126 | 20250211 | 171500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 127 | 20250211 | 171400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 128 | 20250211 | 171300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 129 | 20250211 | 171200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 130 | 20250211 | 171100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 131 | 20250211 | 171000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 132 | 20250211 | 170900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 133 | 20250211 | 170800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 134 | 20250211 | 170700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 135 | 20250211 | 170600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 136 | 20250211 | 170500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 137 | 20250211 | 170400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 138 | 20250211 | 170300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 139 | 20250211 | 170200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 140 | 20250211 | 170100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 141 | 20250211 | 170000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 142 | 20250211 | 165900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 143 | 20250211 | 165800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 144 | 20250211 | 165700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 145 | 20250211 | 165600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 146 | 20250211 | 165500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 147 | 20250211 | 165400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 148 | 20250211 | 165300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 149 | 20250211 | 165200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 150 | 20250211 | 165100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 151 | 20250211 | 165000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 152 | 20250211 | 164900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 32365 |
| 153 | 20250211 | 164800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 154 | 20250211 | 164700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 155 | 20250211 | 164600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 156 | 20250211 | 164500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 157 | 20250211 | 164400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 158 | 20250211 | 164300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 159 | 20250211 | 164200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 160 | 20250211 | 164100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 161 | 20250211 | 164000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 162 | 20250211 | 163900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 163 | 20250211 | 163800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 164 | 20250211 | 163700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 165 | 20250211 | 163600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 166 | 20250211 | 163500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 167 | 20250211 | 163400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 168 | 20250211 | 163300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 169 | 20250211 | 163200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 170 | 20250211 | 163100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 171 | 20250211 | 163000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 172 | 20250211 | 162900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 173 | 20250211 | 162800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 174 | 20250211 | 162700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 175 | 20250211 | 162600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 176 | 20250211 | 162500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 177 | 20250211 | 162400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 178 | 20250211 | 162300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 179 | 20250211 | 162200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 180 | 20250211 | 162100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 181 | 20250211 | 162000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 182 | 20250211 | 161900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 32365 |
| 183 | 20250211 | 161800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 184 | 20250211 | 161700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 185 | 20250211 | 161600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 186 | 20250211 | 161500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 187 | 20250211 | 161400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 188 | 20250211 | 161300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 189 | 20250211 | 161200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 190 | 20250211 | 161100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 191 | 20250211 | 161000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 192 | 20250211 | 160900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 193 | 20250211 | 160800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 194 | 20250211 | 160700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 195 | 20250211 | 160600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 196 | 20250211 | 160500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 197 | 20250211 | 160400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 198 | 20250211 | 160300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 199 | 20250211 | 160200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 200 | 20250211 | 160100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 201 | 20250211 | 160000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 202 | 20250211 | 155900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 203 | 20250211 | 155800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 204 | 20250211 | 155700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 205 | 20250211 | 155600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 206 | 20250211 | 155500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 207 | 20250211 | 155400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 208 | 20250211 | 155300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 209 | 20250211 | 155200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 210 | 20250211 | 155100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 211 | 20250211 | 155000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 212 | 20250211 | 154900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 32365 |
| 213 | 20250211 | 154800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 214 | 20250211 | 154700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 215 | 20250211 | 154600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 216 | 20250211 | 154500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 217 | 20250211 | 154400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 218 | 20250211 | 154300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 219 | 20250211 | 154200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 220 | 20250211 | 154100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 221 | 20250211 | 154000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 222 | 20250211 | 153900 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 223 | 20250211 | 153800 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 224 | 20250211 | 153700 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 225 | 20250211 | 153600 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 226 | 20250211 | 153500 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 227 | 20250211 | 153400 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 228 | 20250211 | 153300 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 229 | 20250211 | 153200 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 230 | 20250211 | 153100 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 231 | 20250211 | 153000 | 183178642500 | 228500 | 228500 | 228500 | 228500 | 32365 |
| 232 | 20250211 | 152900 | 175783240000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 233 | 20250211 | 152800 | 175783240000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 234 | 20250211 | 152700 | 175783240000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 235 | 20250211 | 152600 | 175783240000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 236 | 20250211 | 152500 | 175783240000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 237 | 20250211 | 152400 | 175783240000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 238 | 20250211 | 152300 | 175783240000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 239 | 20250211 | 152200 | 175783240000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 240 | 20250211 | 152100 | 175783240000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 241 | 20250211 | 152000 | 175783240000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 242 | 20250211 | 151900 | 175783240000 | 228000 | 228000 | 228500 | 228000 | 3394 |
| 243 | 20250211 | 151800 | 175008483500 | 228000 | 228500 | 228500 | 228000 | 1362 |
| 244 | 20250211 | 151700 | 174697878000 | 228000 | 228000 | 228500 | 228000 | 6997 |
| 245 | 20250211 | 151600 | 173102079000 | 228000 | 228000 | 228500 | 228000 | 2660 |
| 246 | 20250211 | 151500 | 172494994500 | 228000 | 228000 | 228500 | 228000 | 1682 |
| 247 | 20250211 | 151400 | 172111321000 | 228000 | 228000 | 228500 | 228000 | 2002 |
| 248 | 20250211 | 151300 | 171654637500 | 228000 | 228000 | 228500 | 228000 | 2568 |
| 249 | 20250211 | 151200 | 171068782000 | 228000 | 228000 | 228500 | 228000 | 648 |
| 250 | 20250211 | 151100 | 170920986500 | 228000 | 228000 | 228500 | 228000 | 3138 |
| 251 | 20250211 | 151000 | 170205341500 | 228000 | 229000 | 229000 | 228000 | 5945 |
| 252 | 20250211 | 150900 | 168846912500 | 229000 | 228500 | 229000 | 228500 | 1207 |
| 253 | 20250211 | 150800 | 168570910000 | 228500 | 229000 | 229000 | 228500 | 1358 |
| 254 | 20250211 | 150700 | 168260440000 | 228500 | 228500 | 229000 | 228500 | 680 |
| 255 | 20250211 | 150600 | 168104975500 | 229000 | 229000 | 229000 | 228500 | 1455 |
| 256 | 20250211 | 150500 | 167772016000 | 228500 | 229000 | 229000 | 228500 | 708 |
| 257 | 20250211 | 150400 | 167610084000 | 228500 | 228500 | 229000 | 228500 | 889 |
| 258 | 20250211 | 150300 | 167406811500 | 228500 | 229000 | 229000 | 228500 | 995 |
| 259 | 20250211 | 150200 | 167179115500 | 229000 | 229000 | 229000 | 228500 | 820 |
| 260 | 20250211 | 150100 | 166991482000 | 229000 | 229000 | 229000 | 228500 | 896 |
| 261 | 20250211 | 150000 | 166786397500 | 228500 | 229000 | 229000 | 228500 | 1058 |
| 262 | 20250211 | 145900 | 166544315000 | 228500 | 229000 | 229000 | 228500 | 739 |
| 263 | 20250211 | 145800 | 166375265500 | 228500 | 228500 | 229000 | 228000 | 4239 |
| 264 | 20250211 | 145700 | 165406400000 | 228000 | 228000 | 228500 | 228000 | 1209 |
| 265 | 20250211 | 145600 | 165130379500 | 228000 | 228000 | 228500 | 228000 | 671 |
| 266 | 20250211 | 145500 | 164977218000 | 228500 | 228000 | 228500 | 228000 | 586 |
| 267 | 20250211 | 145400 | 164843439500 | 228500 | 228000 | 228500 | 228000 | 722 |
| 268 | 20250211 | 145300 | 164678646000 | 228000 | 228500 | 228500 | 228000 | 796 |
| 269 | 20250211 | 145200 | 164496964500 | 228500 | 228500 | 228500 | 228000 | 938 |
| 270 | 20250211 | 145100 | 164282838500 | 228500 | 228000 | 228500 | 228000 | 2337 |
| 271 | 20250211 | 145000 | 163749779000 | 228500 | 228500 | 228500 | 228000 | 1016 |
| 272 | 20250211 | 144900 | 163517908000 | 228000 | 228500 | 228500 | 228000 | 551 |
| 273 | 20250211 | 144800 | 163392152000 | 228000 | 228000 | 228500 | 228000 | 1333 |
| 274 | 20250211 | 144700 | 163088008500 | 228000 | 228000 | 228500 | 228000 | 811 |
| 275 | 20250211 | 144600 | 162902868000 | 228000 | 228500 | 228500 | 228000 | 467 |
| 276 | 20250211 | 144500 | 162796279000 | 228500 | 228000 | 228500 | 228000 | 891 |
| 277 | 20250211 | 144400 | 162592865500 | 228000 | 228500 | 228500 | 228000 | 524 |
| 278 | 20250211 | 144300 | 162473283000 | 228500 | 228000 | 229000 | 228000 | 2742 |
| 279 | 20250211 | 144200 | 161846693000 | 228500 | 228500 | 228500 | 228000 | 675 |
| 280 | 20250211 | 144100 | 161692549000 | 228500 | 228000 | 228500 | 228000 | 4284 |
| 281 | 20250211 | 144000 | 160713815500 | 228000 | 228000 | 228500 | 228000 | 893 |
| 282 | 20250211 | 143900 | 160509855000 | 228000 | 228500 | 229000 | 228000 | 2981 |
| 283 | 20250211 | 143800 | 159828759000 | 228500 | 229000 | 229000 | 228500 | 1109 |
| 284 | 20250211 | 143700 | 159575304000 | 229000 | 228500 | 229000 | 228500 | 1747 |
| 285 | 20250211 | 143600 | 159175994000 | 229000 | 228500 | 229000 | 228500 | 1155 |
| 286 | 20250211 | 143500 | 158912007500 | 228500 | 229000 | 229000 | 228500 | 1485 |
| 287 | 20250211 | 143400 | 158572530000 | 228500 | 228500 | 229000 | 228500 | 1456 |
| 288 | 20250211 | 143300 | 158239216500 | 228500 | 229000 | 229000 | 228500 | 643 |
| 289 | 20250211 | 143200 | 158092169000 | 228500 | 229000 | 229000 | 228500 | 2379 |
| 290 | 20250211 | 143100 | 157548487500 | 229000 | 229000 | 229000 | 228500 | 1019 |
| 291 | 20250211 | 143000 | 157315517500 | 228500 | 229000 | 229000 | 228500 | 760 |
| 292 | 20250211 | 142900 | 157141684500 | 228500 | 229000 | 229000 | 228500 | 684 |
| 293 | 20250211 | 142800 | 156985131000 | 228500 | 229000 | 229000 | 228500 | 858 |
| 294 | 20250211 | 142700 | 156788738000 | 229000 | 228500 | 229000 | 228500 | 1106 |
| 295 | 20250211 | 142600 | 156535753000 | 229000 | 229000 | 229000 | 228500 | 967 |
| 296 | 20250211 | 142500 | 156314407500 | 229000 | 229000 | 229000 | 228500 | 563 |
| 297 | 20250211 | 142400 | 156185559500 | 229000 | 229000 | 229000 | 228500 | 1898 |
| 298 | 20250211 | 142300 | 155750997000 | 228500 | 229000 | 229000 | 228500 | 3115 |
| 299 | 20250211 | 142200 | 155037736500 | 229000 | 228500 | 229000 | 228500 | 399 |
| 300 | 20250211 | 142100 | 154946458000 | 228500 | 229000 | 229000 | 228500 | 439 |
| 301 | 20250211 | 142000 | 154846026500 | 229000 | 229000 | 229000 | 228500 | 535 |
| 302 | 20250211 | 141900 | 154723576500 | 228500 | 229000 | 229000 | 228500 | 866 |
| 303 | 20250211 | 141800 | 154525572000 | 228500 | 228500 | 229000 | 228000 | 1895 |
| 304 | 20250211 | 141700 | 154092506500 | 228000 | 228000 | 228500 | 228000 | 495 |
| 305 | 20250211 | 141600 | 153979552000 | 228000 | 228000 | 228500 | 228000 | 985 |
| 306 | 20250211 | 141500 | 153754607500 | 228500 | 228500 | 228500 | 228000 | 617 |
| 307 | 20250211 | 141400 | 153613776000 | 228000 | 228500 | 228500 | 228000 | 421 |
| 308 | 20250211 | 141300 | 153517713000 | 228500 | 228500 | 228500 | 228000 | 1216 |
| 309 | 20250211 | 141200 | 153239955000 | 228000 | 228000 | 228500 | 228000 | 692 |
| 310 | 20250211 | 141100 | 153082035500 | 228000 | 228000 | 228500 | 228000 | 637 |
| 311 | 20250211 | 141000 | 152936578500 | 228000 | 229000 | 229000 | 228000 | 5570 |
| 312 | 20250211 | 140900 | 151663795000 | 228500 | 228500 | 229000 | 228500 | 688 |
| 313 | 20250211 | 140800 | 151506386500 | 228500 | 229000 | 229000 | 228500 | 571 |
| 314 | 20250211 | 140700 | 151375722500 | 229000 | 229000 | 229000 | 228500 | 359 |
| 315 | 20250211 | 140600 | 151293577000 | 228500 | 228500 | 229000 | 228500 | 746 |
| 316 | 20250211 | 140500 | 151122902000 | 229000 | 228500 | 229000 | 228500 | 503 |
| 317 | 20250211 | 140400 | 151007815500 | 228500 | 229000 | 229000 | 228500 | 519 |
| 318 | 20250211 | 140300 | 150889050000 | 228500 | 229000 | 229000 | 228500 | 506 |
| 319 | 20250211 | 140200 | 150773265000 | 228500 | 229000 | 229000 | 228500 | 476 |
| 320 | 20250211 | 140100 | 150664373500 | 229000 | 229000 | 229000 | 228500 | 737 |
| 321 | 20250211 | 140000 | 150495747000 | 229000 | 228500 | 229000 | 228500 | 320 |
| 322 | 20250211 | 135900 | 150422542500 | 229000 | 228500 | 229000 | 228500 | 197 |
| 323 | 20250211 | 135800 | 150377498000 | 229000 | 229000 | 229000 | 228500 | 751 |
| 324 | 20250211 | 135700 | 150205621500 | 229000 | 229000 | 229000 | 228500 | 611 |
| 325 | 20250211 | 135600 | 150065788000 | 228500 | 228500 | 229000 | 228500 | 792 |
| 326 | 20250211 | 135500 | 149884601500 | 228500 | 228500 | 229000 | 228500 | 3106 |
| 327 | 20250211 | 135400 | 149173435000 | 228500 | 228500 | 229000 | 228500 | 1398 |
| 328 | 20250211 | 135300 | 148853365000 | 228500 | 229000 | 229000 | 228500 | 482 |
| 329 | 20250211 | 135200 | 148743054000 | 229000 | 228500 | 229000 | 228500 | 768 |
| 330 | 20250211 | 135100 | 148567246000 | 228500 | 228000 | 229000 | 228000 | 2012 |
| 331 | 20250211 | 135000 | 148107695000 | 228000 | 228500 | 228500 | 228000 | 405 |
| 332 | 20250211 | 134900 | 148015223000 | 228500 | 228500 | 229000 | 228000 | 3460 |
| 333 | 20250211 | 134800 | 147224702500 | 228500 | 228500 | 229000 | 228500 | 349 |
| 334 | 20250211 | 134700 | 147144912500 | 229000 | 229000 | 229000 | 228500 | 314 |
| 335 | 20250211 | 134600 | 147073106000 | 229000 | 229000 | 229000 | 228500 | 3722 |
| 336 | 20250211 | 134500 | 146222480000 | 228500 | 229000 | 229000 | 228500 | 749 |
| 337 | 20250211 | 134400 | 146051011500 | 228500 | 229000 | 229000 | 228500 | 427 |
| 338 | 20250211 | 134300 | 145953260000 | 229000 | 228500 | 229000 | 228000 | 3247 |
| 339 | 20250211 | 134200 | 145211239000 | 228000 | 228500 | 228500 | 228000 | 1479 |
| 340 | 20250211 | 134100 | 144873402500 | 228500 | 228000 | 228500 | 228000 | 619 |
| 341 | 20250211 | 134000 | 144732052500 | 228000 | 228500 | 228500 | 228000 | 485 |
| 342 | 20250211 | 133900 | 144621332000 | 228500 | 228500 | 228500 | 228000 | 753 |
| 343 | 20250211 | 133800 | 144449358500 | 228000 | 228500 | 228500 | 228000 | 613 |
| 344 | 20250211 | 133700 | 144309431500 | 228500 | 228500 | 228500 | 228000 | 812 |
| 345 | 20250211 | 133600 | 144124156500 | 228000 | 228500 | 228500 | 228000 | 621 |
| 346 | 20250211 | 133500 | 143982415500 | 228000 | 228500 | 228500 | 228000 | 997 |
| 347 | 20250211 | 133400 | 143754877000 | 228000 | 228000 | 228500 | 228000 | 858 |
| 348 | 20250211 | 133300 | 143559101500 | 228000 | 228500 | 228500 | 228000 | 879 |
| 349 | 20250211 | 133200 | 143358516000 | 228500 | 228500 | 228500 | 228000 | 602 |
| 350 | 20250211 | 133100 | 143221068500 | 228000 | 228000 | 228500 | 228000 | 565 |
| 351 | 20250211 | 133000 | 143092118000 | 228000 | 228500 | 228500 | 228000 | 561 |
| 352 | 20250211 | 132900 | 142964065000 | 228500 | 228500 | 228500 | 228000 | 642 |
| 353 | 20250211 | 132800 | 142817405000 | 228500 | 228500 | 228500 | 228000 | 1113 |
| 354 | 20250211 | 132700 | 142563568000 | 228000 | 228500 | 228500 | 228000 | 311 |
| 355 | 20250211 | 132600 | 142492572000 | 228000 | 228500 | 228500 | 228000 | 167 |
| 356 | 20250211 | 132500 | 142454471000 | 228000 | 228500 | 229000 | 228000 | 4101 |
| 357 | 20250211 | 132400 | 141517367500 | 228500 | 229000 | 229000 | 228500 | 640 |
| 358 | 20250211 | 132300 | 141370961000 | 229000 | 228500 | 229000 | 228500 | 1050 |
| 359 | 20250211 | 132200 | 141130886000 | 229000 | 229000 | 229000 | 228500 | 335 |
| 360 | 20250211 | 132100 | 141054216500 | 228500 | 229000 | 229000 | 228500 | 341 |
| 361 | 20250211 | 132000 | 140976222000 | 229000 | 228500 | 229000 | 228500 | 359 |
| 362 | 20250211 | 131900 | 140894099500 | 228500 | 229000 | 229000 | 228500 | 829 |
| 363 | 20250211 | 131800 | 140704445500 | 229000 | 228500 | 229000 | 228500 | 443 |
| 364 | 20250211 | 131700 | 140603144000 | 229000 | 228500 | 229000 | 228500 | 585 |
| 365 | 20250211 | 131600 | 140469351000 | 228500 | 228500 | 229000 | 228500 | 639 |
| 366 | 20250211 | 131500 | 140323171500 | 229000 | 229000 | 229000 | 228500 | 428 |
| 367 | 20250211 | 131400 | 140225238500 | 229000 | 229000 | 229000 | 228500 | 367 |
| 368 | 20250211 | 131300 | 140141233500 | 228500 | 229000 | 229000 | 228500 | 399 |
| 369 | 20250211 | 131200 | 140049951000 | 229000 | 229000 | 229000 | 228500 | 520 |
| 370 | 20250211 | 131100 | 139930993500 | 228500 | 229000 | 229000 | 228500 | 365 |
| 371 | 20250211 | 131000 | 139847554000 | 228500 | 229000 | 229000 | 228500 | 614 |
| 372 | 20250211 | 130900 | 139707146000 | 229000 | 229000 | 229000 | 228500 | 721 |
| 373 | 20250211 | 130800 | 139542170500 | 229000 | 228500 | 229000 | 228500 | 1110 |
| 374 | 20250211 | 130700 | 139288389500 | 228500 | 228500 | 229000 | 228000 | 4358 |
| 375 | 20250211 | 130600 | 138292567000 | 228500 | 228500 | 228500 | 228000 | 712 |
| 376 | 20250211 | 130500 | 138129894000 | 228000 | 228000 | 228500 | 228000 | 531 |
| 377 | 20250211 | 130400 | 138008630000 | 228000 | 228500 | 228500 | 228000 | 596 |
| 378 | 20250211 | 130300 | 137872529500 | 228500 | 228500 | 228500 | 228000 | 650 |
| 379 | 20250211 | 130200 | 137724112000 | 228500 | 228500 | 228500 | 228000 | 434 |
| 380 | 20250211 | 130100 | 137624976000 | 228500 | 228000 | 228500 | 228000 | 455 |
| 381 | 20250211 | 130000 | 137521059000 | 228000 | 228000 | 228500 | 228000 | 1584 |
| 382 | 20250211 | 125900 | 137159211000 | 228500 | 228500 | 228500 | 228000 | 473 |
| 383 | 20250211 | 125800 | 137051208500 | 228500 | 228000 | 228500 | 228000 | 708 |
| 384 | 20250211 | 125700 | 136889648500 | 228500 | 228500 | 228500 | 228000 | 553 |
| 385 | 20250211 | 125600 | 136763417500 | 228000 | 228500 | 228500 | 228000 | 859 |
| 386 | 20250211 | 125500 | 136567255000 | 228000 | 228000 | 228500 | 228000 | 2081 |
| 387 | 20250211 | 125400 | 136091795000 | 228000 | 228500 | 228500 | 228000 | 1047 |
| 388 | 20250211 | 125300 | 135852933000 | 228500 | 228500 | 228500 | 228000 | 372 |
| 389 | 20250211 | 125200 | 135767997000 | 228000 | 228500 | 228500 | 228000 | 228 |
| 390 | 20250211 | 125100 | 135715942000 | 228500 | 228500 | 228500 | 228000 | 252 |
| 391 | 20250211 | 125000 | 135658404500 | 228500 | 228000 | 228500 | 228000 | 344 |
| 392 | 20250211 | 124900 | 135579870000 | 228000 | 227500 | 228500 | 227500 | 658 |
| 393 | 20250211 | 124800 | 135429810000 | 227500 | 228500 | 228500 | 227500 | 2478 |
| 394 | 20250211 | 124700 | 134864783500 | 228000 | 228500 | 228500 | 228000 | 839 |
| 395 | 20250211 | 124600 | 134673374000 | 228500 | 228000 | 228500 | 228000 | 826 |
| 396 | 20250211 | 124500 | 134484971500 | 228000 | 228500 | 228500 | 228000 | 614 |
| 397 | 20250211 | 124400 | 134344781000 | 228500 | 228000 | 228500 | 227500 | 3799 |
| 398 | 20250211 | 124300 | 133478599500 | 228000 | 227500 | 228000 | 227500 | 518 |
| 399 | 20250211 | 124200 | 133360587000 | 228000 | 227500 | 228000 | 227500 | 422 |
| 400 | 20250211 | 124100 | 133264455500 | 227500 | 227500 | 228000 | 227500 | 445 |
| 401 | 20250211 | 124000 | 133163123500 | 227500 | 227500 | 228000 | 227500 | 390 |
| 402 | 20250211 | 123900 | 133074281500 | 228000 | 227500 | 228000 | 227500 | 1026 |
| 403 | 20250211 | 123800 | 132840775000 | 227500 | 227500 | 228000 | 227500 | 544 |
| 404 | 20250211 | 123700 | 132716920500 | 227500 | 227500 | 228000 | 227500 | 2459 |
| 405 | 20250211 | 123600 | 132156356500 | 227500 | 228000 | 228000 | 227500 | 1385 |
| 406 | 20250211 | 123500 | 131840679000 | 227500 | 227500 | 228000 | 227500 | 560 |
| 407 | 20250211 | 123400 | 131713148500 | 227500 | 227500 | 228000 | 227500 | 214 |
| 408 | 20250211 | 123300 | 131664401000 | 228000 | 228000 | 228500 | 228000 | 2160 |
| 409 | 20250211 | 123200 | 131171884000 | 228000 | 228000 | 228500 | 228000 | 1066 |
| 410 | 20250211 | 123100 | 130928745000 | 228000 | 228500 | 228500 | 228000 | 405 |
| 411 | 20250211 | 123000 | 130836278500 | 228500 | 228500 | 228500 | 228000 | 1090 |
| 412 | 20250211 | 122900 | 130587645500 | 228000 | 227500 | 228500 | 227500 | 2776 |
| 413 | 20250211 | 122800 | 129954688500 | 227500 | 228000 | 228000 | 227500 | 862 |
| 414 | 20250211 | 122700 | 129758190500 | 227500 | 227500 | 228000 | 227500 | 498 |
| 415 | 20250211 | 122600 | 129644704500 | 227500 | 227500 | 228000 | 227500 | 454 |
| 416 | 20250211 | 122500 | 129541279000 | 228000 | 227500 | 228000 | 227500 | 369 |
| 417 | 20250211 | 122400 | 129457221000 | 227500 | 227500 | 228000 | 227500 | 471 |
| 418 | 20250211 | 122300 | 129349992000 | 228000 | 227500 | 228000 | 227500 | 982 |
| 419 | 20250211 | 122200 | 129126483000 | 228000 | 227500 | 228000 | 227500 | 1134 |
| 420 | 20250211 | 122100 | 128868426000 | 227500 | 227500 | 228000 | 227500 | 1393 |
| 421 | 20250211 | 122000 | 128551468000 | 228000 | 227500 | 228000 | 227500 | 752 |
| 422 | 20250211 | 121900 | 128380321500 | 227500 | 227500 | 228000 | 227500 | 848 |
| 423 | 20250211 | 121800 | 128187366500 | 227500 | 228000 | 228500 | 227500 | 2547 |
| 424 | 20250211 | 121700 | 127606771500 | 228000 | 229000 | 229000 | 228000 | 10676 |
| 425 | 20250211 | 121600 | 125168523500 | 228500 | 228500 | 229000 | 228500 | 671 |
| 426 | 20250211 | 121500 | 125015110500 | 228500 | 228500 | 229000 | 228500 | 367 |
| 427 | 20250211 | 121400 | 124931212000 | 229000 | 228500 | 229000 | 228500 | 866 |
| 428 | 20250211 | 121300 | 124733268000 | 228500 | 229000 | 229000 | 228500 | 364 |
| 429 | 20250211 | 121200 | 124650043500 | 228500 | 229000 | 229000 | 228500 | 812 |
| 430 | 20250211 | 121100 | 124464399500 | 228500 | 229500 | 229500 | 228500 | 8029 |
| 431 | 20250211 | 121000 | 122626120500 | 229000 | 229500 | 229500 | 229000 | 472 |
| 432 | 20250211 | 120900 | 122517927500 | 229500 | 229000 | 229500 | 229000 | 515 |
| 433 | 20250211 | 120800 | 122399882000 | 229500 | 229000 | 229500 | 229000 | 595 |
| 434 | 20250211 | 120700 | 122263439500 | 229500 | 229500 | 229500 | 229000 | 405 |
| 435 | 20250211 | 120600 | 122170583500 | 229000 | 229500 | 229500 | 229000 | 461 |
| 436 | 20250211 | 120500 | 122064895500 | 229000 | 229000 | 229500 | 229000 | 612 |
| 437 | 20250211 | 120400 | 121924555500 | 229000 | 229500 | 229500 | 229000 | 359 |
| 438 | 20250211 | 120300 | 121842274500 | 229500 | 229000 | 229500 | 229000 | 541 |
| 439 | 20250211 | 120200 | 121718221500 | 229500 | 228500 | 229500 | 228500 | 5689 |
| 440 | 20250211 | 120100 | 120415388500 | 228500 | 228500 | 229000 | 228500 | 642 |
| 441 | 20250211 | 120000 | 120268487500 | 229000 | 228500 | 229000 | 228500 | 569 |
| 442 | 20250211 | 115900 | 120138263000 | 228500 | 228500 | 229000 | 228500 | 360 |
| 443 | 20250211 | 115800 | 120055886500 | 229000 | 229000 | 229000 | 228500 | 550 |
| 444 | 20250211 | 115700 | 119930046500 | 228500 | 229000 | 229000 | 228500 | 518 |
| 445 | 20250211 | 115600 | 119811563500 | 228500 | 228500 | 229000 | 228500 | 330 |
| 446 | 20250211 | 115500 | 119736074000 | 228500 | 229000 | 229000 | 228500 | 443 |
| 447 | 20250211 | 115400 | 119634732000 | 229000 | 228500 | 229000 | 228500 | 497 |
| 448 | 20250211 | 115300 | 119521021000 | 229000 | 228500 | 229000 | 228500 | 959 |
| 449 | 20250211 | 115200 | 119301758000 | 229000 | 228500 | 229000 | 228500 | 563 |
| 450 | 20250211 | 115100 | 119172961500 | 229000 | 228500 | 229000 | 228500 | 772 |
| 451 | 20250211 | 115000 | 118996388500 | 229000 | 228500 | 229000 | 228500 | 1041 |
| 452 | 20250211 | 114900 | 118758369000 | 228500 | 229000 | 229000 | 228500 | 831 |
| 453 | 20250211 | 114800 | 118568407000 | 229000 | 229000 | 229000 | 228500 | 487 |
| 454 | 20250211 | 114700 | 118457005500 | 229000 | 228500 | 229000 | 228500 | 950 |
| 455 | 20250211 | 114600 | 118239738500 | 228500 | 229000 | 229000 | 228500 | 695 |
| 456 | 20250211 | 114500 | 118080753500 | 228500 | 229000 | 229000 | 228500 | 6398 |
| 457 | 20250211 | 114400 | 116618753500 | 228500 | 229000 | 229000 | 228500 | 776 |
| 458 | 20250211 | 114300 | 116441369000 | 228500 | 228500 | 229000 | 228500 | 630 |
| 459 | 20250211 | 114200 | 116297248500 | 228500 | 229000 | 229500 | 228500 | 6260 |
| 460 | 20250211 | 114100 | 114864245000 | 229000 | 229000 | 229500 | 229000 | 500 |
| 461 | 20250211 | 114000 | 114749708000 | 229000 | 229000 | 229500 | 229000 | 1676 |
| 462 | 20250211 | 113900 | 114365780000 | 229500 | 229000 | 229500 | 229000 | 581 |
| 463 | 20250211 | 113800 | 114232583500 | 229000 | 229000 | 229500 | 229000 | 450 |
| 464 | 20250211 | 113700 | 114129455000 | 229500 | 229500 | 229500 | 229000 | 642 |
| 465 | 20250211 | 113600 | 113982276500 | 229000 | 229000 | 229500 | 229000 | 695 |
| 466 | 20250211 | 113500 | 113823028000 | 229500 | 229500 | 229500 | 229000 | 609 |
| 467 | 20250211 | 113400 | 113683396500 | 229500 | 229500 | 229500 | 229000 | 445 |
| 468 | 20250211 | 113300 | 113581401500 | 229000 | 229500 | 229500 | 229000 | 656 |
| 469 | 20250211 | 113200 | 113431008000 | 229000 | 229000 | 229500 | 229000 | 1001 |
| 470 | 20250211 | 113100 | 113201672500 | 229000 | 229000 | 229500 | 228500 | 5242 |
| 471 | 20250211 | 113000 | 112001365500 | 228500 | 228500 | 229000 | 228500 | 446 |
| 472 | 20250211 | 112900 | 111899386500 | 228500 | 228500 | 229000 | 228500 | 678 |
| 473 | 20250211 | 112800 | 111744230000 | 229000 | 228500 | 229000 | 228500 | 2233 |
| 474 | 20250211 | 112700 | 111233749000 | 229000 | 229000 | 229000 | 228500 | 459 |
| 475 | 20250211 | 112600 | 111128750000 | 229000 | 229000 | 229000 | 228500 | 732 |
| 476 | 20250211 | 112500 | 110961221000 | 229000 | 228500 | 229000 | 228500 | 894 |
| 477 | 20250211 | 112400 | 110756610500 | 229000 | 228000 | 229000 | 228000 | 6342 |
| 478 | 20250211 | 112300 | 109306369000 | 228000 | 228500 | 228500 | 228000 | 648 |
| 479 | 20250211 | 112200 | 109158485500 | 228000 | 227500 | 228500 | 227500 | 3674 |
| 480 | 20250211 | 112100 | 108320802000 | 227500 | 228000 | 228000 | 227500 | 669 |
| 481 | 20250211 | 112000 | 108168408000 | 227500 | 227500 | 228000 | 227500 | 1110 |
| 482 | 20250211 | 111900 | 107915485000 | 227500 | 228000 | 228000 | 227500 | 1141 |
| 483 | 20250211 | 111800 | 107655418000 | 227500 | 228000 | 228000 | 227500 | 432 |
| 484 | 20250211 | 111700 | 107556991500 | 228000 | 228000 | 228000 | 227500 | 997 |
| 485 | 20250211 | 111600 | 107329757000 | 228000 | 228000 | 228000 | 227500 | 1261 |
| 486 | 20250211 | 111500 | 107042479000 | 227500 | 227500 | 228000 | 227500 | 549 |
| 487 | 20250211 | 111400 | 106917436000 | 228000 | 227500 | 228000 | 227500 | 462 |
| 488 | 20250211 | 111300 | 106812161000 | 227500 | 228000 | 228000 | 227500 | 1365 |
| 489 | 20250211 | 111200 | 106501380500 | 227500 | 228000 | 228000 | 227500 | 622 |
| 490 | 20250211 | 111100 | 106359637500 | 228000 | 228000 | 228000 | 227500 | 499 |
| 491 | 20250211 | 111000 | 106245920000 | 227500 | 227500 | 228000 | 227000 | 3962 |
| 492 | 20250211 | 110900 | 105344543500 | 227000 | 227000 | 227500 | 227000 | 463 |
| 493 | 20250211 | 110800 | 105239310000 | 227000 | 227000 | 227000 | 226500 | 3353 |
| 494 | 20250211 | 110700 | 104478253500 | 227000 | 226500 | 227000 | 226500 | 1034 |
| 495 | 20250211 | 110600 | 104243862500 | 226500 | 227000 | 227000 | 226500 | 1363 |
| 496 | 20250211 | 110500 | 103934689000 | 227000 | 226500 | 227000 | 226500 | 1149 |
| 497 | 20250211 | 110400 | 103674015000 | 226500 | 227000 | 227000 | 226500 | 365 |
| 498 | 20250211 | 110300 | 103591262500 | 227000 | 226500 | 227000 | 226500 | 921 |
| 499 | 20250211 | 110200 | 103382505000 | 226500 | 226000 | 227000 | 226000 | 3377 |
| 500 | 20250211 | 110100 | 102617553500 | 226500 | 226000 | 227000 | 226000 | 13393 |
| 501 | 20250211 | 110000 | 99584305500 | 226000 | 226000 | 226500 | 226000 | 888 |
| 502 | 20250211 | 105900 | 99383353500 | 226500 | 226000 | 226500 | 226000 | 1348 |
| 503 | 20250211 | 105800 | 99078476500 | 226000 | 226000 | 226500 | 226000 | 954 |
| 504 | 20250211 | 105700 | 98862646500 | 226000 | 226500 | 226500 | 226000 | 1194 |
| 505 | 20250211 | 105600 | 98592637500 | 226500 | 226000 | 226500 | 226000 | 4522 |
| 506 | 20250211 | 105500 | 97570557500 | 226000 | 226000 | 226500 | 226000 | 3542 |
| 507 | 20250211 | 105400 | 96769955000 | 226000 | 226500 | 227000 | 226000 | 13447 |
| 508 | 20250211 | 105300 | 93724962500 | 226500 | 227500 | 227500 | 226500 | 9610 |
| 509 | 20250211 | 105200 | 91543845500 | 227000 | 227000 | 227500 | 227000 | 2034 |
| 510 | 20250211 | 105100 | 91082072500 | 227000 | 228000 | 228000 | 227000 | 12853 |
| 511 | 20250211 | 105000 | 88158115500 | 228000 | 227500 | 228000 | 227500 | 847 |
| 512 | 20250211 | 104900 | 87965270500 | 228000 | 227500 | 228000 | 227500 | 620 |
| 513 | 20250211 | 104800 | 87824037000 | 228000 | 227500 | 228000 | 227500 | 874 |
| 514 | 20250211 | 104700 | 87625040500 | 227500 | 227500 | 228000 | 227500 | 800 |
| 515 | 20250211 | 104600 | 87442783000 | 227500 | 228000 | 228000 | 227500 | 732 |
| 516 | 20250211 | 104500 | 87276105500 | 227500 | 228000 | 228000 | 227500 | 2038 |
| 517 | 20250211 | 104400 | 86811708500 | 227500 | 227500 | 228000 | 227500 | 712 |
| 518 | 20250211 | 104300 | 86649554500 | 227500 | 228000 | 228000 | 227500 | 791 |
| 519 | 20250211 | 104200 | 86469422000 | 227500 | 228000 | 228000 | 227500 | 1077 |
| 520 | 20250211 | 104100 | 86224117500 | 227500 | 228000 | 228000 | 227500 | 507 |
| 521 | 20250211 | 104000 | 86108643000 | 228000 | 227500 | 228000 | 227500 | 2260 |
| 522 | 20250211 | 103900 | 85594333500 | 228000 | 227500 | 228000 | 227500 | 1053 |
| 523 | 20250211 | 103800 | 85354569000 | 228000 | 227500 | 228000 | 227500 | 503 |
| 524 | 20250211 | 103700 | 85240015500 | 228000 | 227500 | 228000 | 227500 | 853 |
| 525 | 20250211 | 103600 | 85045754500 | 228000 | 228000 | 228000 | 227500 | 1366 |
| 526 | 20250211 | 103500 | 84734787500 | 228000 | 227500 | 228000 | 227500 | 840 |
| 527 | 20250211 | 103400 | 84543519500 | 228000 | 227500 | 228000 | 227500 | 962 |
| 528 | 20250211 | 103300 | 84324495500 | 227500 | 227500 | 228000 | 227500 | 893 |
| 529 | 20250211 | 103200 | 84121116000 | 228000 | 227500 | 228000 | 227500 | 1057 |
| 530 | 20250211 | 103100 | 83880500500 | 227500 | 228000 | 228000 | 227500 | 1128 |
| 531 | 20250211 | 103000 | 83623543000 | 227500 | 228500 | 228500 | 227500 | 9749 |
| 532 | 20250211 | 102900 | 81400871000 | 228500 | 228500 | 228500 | 228000 | 1165 |
| 533 | 20250211 | 102800 | 81134744000 | 228500 | 228000 | 228500 | 228000 | 893 |
| 534 | 20250211 | 102700 | 80930891000 | 228500 | 228500 | 228500 | 228000 | 545 |
| 535 | 20250211 | 102600 | 80806437000 | 228500 | 228500 | 228500 | 228000 | 642 |
| 536 | 20250211 | 102500 | 80659882000 | 228000 | 228500 | 228500 | 228000 | 353 |
| 537 | 20250211 | 102400 | 80579286000 | 228000 | 228000 | 228500 | 228000 | 570 |
| 538 | 20250211 | 102300 | 80449188000 | 228500 | 228000 | 228500 | 228000 | 868 |
| 539 | 20250211 | 102200 | 80251068000 | 228000 | 228000 | 228500 | 228000 | 934 |
| 540 | 20250211 | 102100 | 80037947500 | 228000 | 228500 | 228500 | 228000 | 501 |
| 541 | 20250211 | 102000 | 79923607500 | 228500 | 228000 | 228500 | 228000 | 1237 |
| 542 | 20250211 | 101900 | 79641345000 | 228000 | 228500 | 228500 | 228000 | 1184 |
| 543 | 20250211 | 101800 | 79371296000 | 228500 | 228500 | 229000 | 228000 | 2948 |
| 544 | 20250211 | 101700 | 78698010500 | 228500 | 228500 | 229000 | 228500 | 812 |
| 545 | 20250211 | 101600 | 78512439000 | 228500 | 229000 | 229500 | 228500 | 7781 |
| 546 | 20250211 | 101500 | 76732379000 | 229000 | 229000 | 229500 | 229000 | 631 |
| 547 | 20250211 | 101400 | 76587745500 | 229000 | 229000 | 229500 | 229000 | 653 |
| 548 | 20250211 | 101300 | 76438074500 | 229000 | 229000 | 229500 | 229000 | 3071 |
| 549 | 20250211 | 101200 | 75733462500 | 229000 | 229000 | 229500 | 229000 | 391 |
| 550 | 20250211 | 101100 | 75643883000 | 229500 | 229000 | 229500 | 229000 | 951 |
| 551 | 20250211 | 101000 | 75426003000 | 229000 | 229500 | 229500 | 229000 | 1030 |
| 552 | 20250211 | 100900 | 75189962000 | 229500 | 229500 | 229500 | 229000 | 2067 |
| 553 | 20250211 | 100800 | 74716315500 | 229500 | 229500 | 229500 | 229000 | 1157 |
| 554 | 20250211 | 100700 | 74450897500 | 229500 | 229500 | 229500 | 229000 | 877 |
| 555 | 20250211 | 100600 | 74249790000 | 229500 | 229000 | 229500 | 229000 | 1391 |
| 556 | 20250211 | 100500 | 73931099000 | 229000 | 229000 | 229500 | 228500 | 4384 |
| 557 | 20250211 | 100400 | 72926746500 | 228500 | 229000 | 229000 | 228500 | 1028 |
| 558 | 20250211 | 100300 | 72691695000 | 228500 | 229000 | 229000 | 228500 | 3275 |
| 559 | 20250211 | 100200 | 71943281500 | 228500 | 229000 | 229000 | 228500 | 1064 |
| 560 | 20250211 | 100100 | 71699926500 | 228500 | 228500 | 229000 | 228500 | 1594 |
| 561 | 20250211 | 100000 | 71335388500 | 229000 | 229000 | 229000 | 228500 | 496 |
| 562 | 20250211 | 095900 | 71221894000 | 228500 | 228500 | 229000 | 228500 | 3365 |
| 563 | 20250211 | 095800 | 70452729000 | 228500 | 229500 | 229500 | 228500 | 5109 |
| 564 | 20250211 | 095700 | 69283049000 | 229500 | 229000 | 229500 | 229000 | 1056 |
| 565 | 20250211 | 095600 | 69041001500 | 229500 | 229500 | 229500 | 229000 | 1040 |
| 566 | 20250211 | 095500 | 68802395000 | 229500 | 229500 | 229500 | 229000 | 877 |
| 567 | 20250211 | 095400 | 68601245500 | 229500 | 229500 | 229500 | 229000 | 1164 |
| 568 | 20250211 | 095300 | 68334249500 | 229500 | 229500 | 229500 | 229000 | 516 |
| 569 | 20250211 | 095200 | 68215902000 | 229000 | 229500 | 229500 | 229000 | 3475 |
| 570 | 20250211 | 095100 | 67419225500 | 229500 | 229500 | 229500 | 229000 | 1761 |
| 571 | 20250211 | 095000 | 67015824000 | 229500 | 229500 | 229500 | 229000 | 5649 |
| 572 | 20250211 | 094900 | 65722074500 | 229500 | 230000 | 230000 | 229000 | 2815 |
| 573 | 20250211 | 094800 | 65076927000 | 229500 | 229500 | 230000 | 229500 | 7192 |
| 574 | 20250211 | 094700 | 63425637000 | 229500 | 229500 | 230000 | 229500 | 901 |
| 575 | 20250211 | 094600 | 63218722500 | 230000 | 230000 | 230000 | 229500 | 1211 |
| 576 | 20250211 | 094500 | 62940540000 | 230000 | 230000 | 230000 | 229500 | 2811 |
| 577 | 20250211 | 094400 | 62295152500 | 230000 | 230000 | 230000 | 229500 | 3604 |
| 578 | 20250211 | 094300 | 61467582500 | 230000 | 230000 | 230000 | 229500 | 3911 |
| 579 | 20250211 | 094200 | 60568785500 | 229500 | 229500 | 230000 | 229500 | 784 |
| 580 | 20250211 | 094100 | 60388546500 | 229500 | 229500 | 230000 | 229500 | 460 |
| 581 | 20250211 | 094000 | 60282880000 | 229500 | 231000 | 231000 | 229500 | 10173 |
| 582 | 20250211 | 093900 | 57940472500 | 231000 | 231000 | 231000 | 230500 | 1879 |
| 583 | 20250211 | 093800 | 57506858500 | 231000 | 230500 | 231000 | 230500 | 12277 |
| 584 | 20250211 | 093700 | 54676005000 | 230500 | 230500 | 230500 | 230000 | 3999 |
| 585 | 20250211 | 093600 | 53754453500 | 230500 | 230500 | 230500 | 230000 | 3080 |
| 586 | 20250211 | 093500 | 53044831000 | 230500 | 230500 | 230500 | 230000 | 938 |
| 587 | 20250211 | 093400 | 52828743500 | 230000 | 230000 | 230500 | 230000 | 725 |
| 588 | 20250211 | 093300 | 52661790500 | 230500 | 230000 | 230500 | 230000 | 2296 |
| 589 | 20250211 | 093200 | 52133414500 | 230500 | 230000 | 230500 | 230000 | 2091 |
| 590 | 20250211 | 093100 | 51652168000 | 230000 | 230000 | 230500 | 229500 | 6191 |
| 591 | 20250211 | 093000 | 50228154500 | 230000 | 231000 | 231000 | 230000 | 4956 |
| 592 | 20250211 | 092900 | 49086026000 | 231000 | 231500 | 231500 | 230500 | 5483 |
| 593 | 20250211 | 092800 | 47818998500 | 231500 | 230000 | 231500 | 229500 | 45819 |
| 594 | 20250211 | 092700 | 37253350000 | 230000 | 229500 | 230000 | 229500 | 4650 |
| 595 | 20250211 | 092600 | 36184053000 | 229500 | 230000 | 230000 | 229500 | 799 |
| 596 | 20250211 | 092500 | 36000486500 | 229500 | 230000 | 230000 | 229500 | 1323 |
| 597 | 20250211 | 092400 | 35696537000 | 229500 | 229500 | 230000 | 229000 | 3651 |
| 598 | 20250211 | 092300 | 34858203000 | 229500 | 229500 | 229500 | 229000 | 1387 |
| 599 | 20250211 | 092200 | 34539958000 | 229500 | 229500 | 230000 | 229000 | 5148 |
| 600 | 20250211 | 092100 | 33358525500 | 229000 | 228000 | 229500 | 228000 | 5283 |
| 601 | 20250211 | 092000 | 32150359000 | 228500 | 228000 | 228500 | 228000 | 490 |
| 602 | 20250211 | 091900 | 32038455500 | 228500 | 228000 | 228500 | 228000 | 2396 |
| 603 | 20250211 | 091800 | 31491039500 | 228500 | 228000 | 228500 | 227500 | 2087 |
| 604 | 20250211 | 091700 | 31014983500 | 227500 | 228000 | 228000 | 227500 | 2468 |
| 605 | 20250211 | 091600 | 30452578500 | 228000 | 228500 | 228500 | 227500 | 6797 |
| 606 | 20250211 | 091500 | 28903342500 | 228500 | 228500 | 228500 | 228000 | 1909 |
| 607 | 20250211 | 091400 | 28467554000 | 228500 | 228500 | 228500 | 228000 | 3530 |
| 608 | 20250211 | 091300 | 27661237500 | 228500 | 228500 | 228500 | 228000 | 1052 |
| 609 | 20250211 | 091200 | 27421037000 | 228000 | 228500 | 229000 | 228000 | 4252 |
| 610 | 20250211 | 091100 | 26449695000 | 228500 | 230000 | 230000 | 228500 | 11986 |
| 611 | 20250211 | 091000 | 23697518000 | 230000 | 228500 | 230500 | 228500 | 20409 |
| 612 | 20250211 | 090900 | 19010839500 | 229000 | 228000 | 229000 | 228000 | 3681 |
| 613 | 20250211 | 090800 | 18169727500 | 228500 | 227000 | 228500 | 227000 | 12950 |
| 614 | 20250211 | 090700 | 15224061000 | 227000 | 227000 | 227500 | 227000 | 2498 |
| 615 | 20250211 | 090600 | 14656502000 | 227500 | 227500 | 227500 | 227000 | 1072 |
| 616 | 20250211 | 090500 | 14412909500 | 227500 | 228000 | 228000 | 227000 | 9201 |
| 617 | 20250211 | 090400 | 12319222500 | 228000 | 228000 | 229000 | 227500 | 14668 |
| 618 | 20250211 | 090300 | 8969242500 | 228000 | 227500 | 228000 | 227500 | 4050 |
| 619 | 20250211 | 090200 | 8046031500 | 227500 | 228000 | 228000 | 227500 | 6348 |
| 620 | 20250211 | 090100 | 6599148500 | 227500 | 226500 | 228000 | 226500 | 6107 |
| 621 | 20250211 | 090000 | 5212637500 | 227000 | 227500 | 227500 | 225500 | 22844 |