34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 183000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 13511 |
| 3 | 20250206 | 182900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 4 | 20250206 | 182800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 5 | 20250206 | 182700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 6 | 20250206 | 182600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 7 | 20250206 | 182500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 8 | 20250206 | 182400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 9 | 20250206 | 182300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 10 | 20250206 | 182200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 11 | 20250206 | 182100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 12 | 20250206 | 182000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 13 | 20250206 | 181900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 14 | 20250206 | 181800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 15 | 20250206 | 181700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 16 | 20250206 | 181600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 17 | 20250206 | 181500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 18 | 20250206 | 181400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 19 | 20250206 | 181300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 20 | 20250206 | 181200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 21 | 20250206 | 181100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 22 | 20250206 | 181000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 23 | 20250206 | 180900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 24 | 20250206 | 180800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 25 | 20250206 | 180700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 26 | 20250206 | 180600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 27 | 20250206 | 180500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 28 | 20250206 | 180400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 29 | 20250206 | 180300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 30 | 20250206 | 180200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 31 | 20250206 | 180100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 32 | 20250206 | 180000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 13511 |
| 33 | 20250206 | 175900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 34 | 20250206 | 175800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 35 | 20250206 | 175700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 36 | 20250206 | 175600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 37 | 20250206 | 175500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 38 | 20250206 | 175400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 39 | 20250206 | 175300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 40 | 20250206 | 175200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 41 | 20250206 | 175100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 42 | 20250206 | 175000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 43 | 20250206 | 174900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 44 | 20250206 | 174800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 45 | 20250206 | 174700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 46 | 20250206 | 174600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 47 | 20250206 | 174500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 48 | 20250206 | 174400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 49 | 20250206 | 174300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 50 | 20250206 | 174200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 51 | 20250206 | 174100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 52 | 20250206 | 174000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 53 | 20250206 | 173900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 54 | 20250206 | 173800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 55 | 20250206 | 173700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 56 | 20250206 | 173600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 57 | 20250206 | 173500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 58 | 20250206 | 173400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 59 | 20250206 | 173300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 60 | 20250206 | 173200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 61 | 20250206 | 173100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 62 | 20250206 | 173000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 13511 |
| 63 | 20250206 | 172900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 64 | 20250206 | 172800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 65 | 20250206 | 172700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 66 | 20250206 | 172600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 67 | 20250206 | 172500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 68 | 20250206 | 172400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 69 | 20250206 | 172300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 70 | 20250206 | 172200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 71 | 20250206 | 172100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 72 | 20250206 | 172000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 73 | 20250206 | 171900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 74 | 20250206 | 171800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 75 | 20250206 | 171700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 76 | 20250206 | 171600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 77 | 20250206 | 171500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 78 | 20250206 | 171400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 79 | 20250206 | 171300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 80 | 20250206 | 171200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 81 | 20250206 | 171100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 82 | 20250206 | 171000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 83 | 20250206 | 170900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 84 | 20250206 | 170800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 85 | 20250206 | 170700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 86 | 20250206 | 170600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 87 | 20250206 | 170500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 88 | 20250206 | 170400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 89 | 20250206 | 170300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 90 | 20250206 | 170200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 91 | 20250206 | 170100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 92 | 20250206 | 170000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 13511 |
| 93 | 20250206 | 165900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 94 | 20250206 | 165800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 95 | 20250206 | 165700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 96 | 20250206 | 165600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 97 | 20250206 | 165500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 98 | 20250206 | 165400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 99 | 20250206 | 165300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 100 | 20250206 | 165200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 101 | 20250206 | 165100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 102 | 20250206 | 165000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 103 | 20250206 | 164900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 104 | 20250206 | 164800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 105 | 20250206 | 164700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 106 | 20250206 | 164600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 107 | 20250206 | 164500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 108 | 20250206 | 164400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 109 | 20250206 | 164300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 110 | 20250206 | 164200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 111 | 20250206 | 164100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 112 | 20250206 | 164000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 113 | 20250206 | 163900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 114 | 20250206 | 163800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 115 | 20250206 | 163700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 116 | 20250206 | 163600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 117 | 20250206 | 163500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 118 | 20250206 | 163400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 119 | 20250206 | 163300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 120 | 20250206 | 163200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 121 | 20250206 | 163100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 122 | 20250206 | 163000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 13511 |
| 123 | 20250206 | 162900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 124 | 20250206 | 162800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 125 | 20250206 | 162700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 126 | 20250206 | 162600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 127 | 20250206 | 162500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 128 | 20250206 | 162400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 129 | 20250206 | 162300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 130 | 20250206 | 162200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 131 | 20250206 | 162100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 132 | 20250206 | 162000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 133 | 20250206 | 161900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 134 | 20250206 | 161800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 135 | 20250206 | 161700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 136 | 20250206 | 161600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 137 | 20250206 | 161500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 138 | 20250206 | 161400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 139 | 20250206 | 161300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 140 | 20250206 | 161200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 141 | 20250206 | 161100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 142 | 20250206 | 161000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 143 | 20250206 | 160900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 144 | 20250206 | 160800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 145 | 20250206 | 160700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 146 | 20250206 | 160600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 147 | 20250206 | 160500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 148 | 20250206 | 160400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 149 | 20250206 | 160300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 150 | 20250206 | 160200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 151 | 20250206 | 160100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 152 | 20250206 | 160000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 13511 |
| 153 | 20250206 | 155900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 154 | 20250206 | 155800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 155 | 20250206 | 155700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 156 | 20250206 | 155600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 157 | 20250206 | 155500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 158 | 20250206 | 155400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 159 | 20250206 | 155300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 160 | 20250206 | 155200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 161 | 20250206 | 155100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 162 | 20250206 | 155000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 163 | 20250206 | 154900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 164 | 20250206 | 154800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 165 | 20250206 | 154700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 166 | 20250206 | 154600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 167 | 20250206 | 154500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 168 | 20250206 | 154400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 169 | 20250206 | 154300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 170 | 20250206 | 154200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 171 | 20250206 | 154100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 172 | 20250206 | 154000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 173 | 20250206 | 153900 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 174 | 20250206 | 153800 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 175 | 20250206 | 153700 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 176 | 20250206 | 153600 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 177 | 20250206 | 153500 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 178 | 20250206 | 153400 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 179 | 20250206 | 153300 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 180 | 20250206 | 153200 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 181 | 20250206 | 153100 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 0 |
| 182 | 20250206 | 153000 | 177213717800 | 211000 | 211000 | 211000 | 211000 | 27022 |
| 183 | 20250206 | 152900 | 174362896800 | 210500 | 210500 | 210500 | 210500 | 0 |
| 184 | 20250206 | 152800 | 174362896800 | 210500 | 210500 | 210500 | 210500 | 0 |
| 185 | 20250206 | 152700 | 174362896800 | 210500 | 210500 | 210500 | 210500 | 0 |
| 186 | 20250206 | 152600 | 174362896800 | 210500 | 210500 | 210500 | 210500 | 0 |
| 187 | 20250206 | 152500 | 174362896800 | 210500 | 210500 | 210500 | 210500 | 0 |
| 188 | 20250206 | 152400 | 174362896800 | 210500 | 210500 | 210500 | 210500 | 0 |
| 189 | 20250206 | 152300 | 174362896800 | 210500 | 210500 | 210500 | 210500 | 0 |
| 190 | 20250206 | 152200 | 174362896800 | 210500 | 210500 | 210500 | 210500 | 0 |
| 191 | 20250206 | 152100 | 174362896800 | 210500 | 210500 | 210500 | 210500 | 0 |
| 192 | 20250206 | 152000 | 174362896800 | 210500 | 210500 | 210500 | 210500 | 0 |
| 193 | 20250206 | 151900 | 174362896800 | 210500 | 211000 | 211000 | 210000 | 2652 |
| 194 | 20250206 | 151800 | 173804562300 | 210500 | 210500 | 211000 | 210500 | 1468 |
| 195 | 20250206 | 151700 | 173495479300 | 211000 | 210500 | 211500 | 210500 | 1172 |
| 196 | 20250206 | 151600 | 173248438300 | 211000 | 211500 | 211500 | 210500 | 1915 |
| 197 | 20250206 | 151500 | 172844471300 | 211000 | 210500 | 211500 | 210500 | 1521 |
| 198 | 20250206 | 151400 | 172523577800 | 210500 | 211000 | 211000 | 210500 | 2491 |
| 199 | 20250206 | 151300 | 171998537800 | 211000 | 211500 | 211500 | 211000 | 1824 |
| 200 | 20250206 | 151200 | 171613332300 | 211500 | 211500 | 212000 | 211000 | 2785 |
| 201 | 20250206 | 151100 | 171024259300 | 212000 | 212000 | 212000 | 211500 | 1953 |
| 202 | 20250206 | 151000 | 170611000300 | 211500 | 211500 | 212000 | 211500 | 740 |
| 203 | 20250206 | 150900 | 170454356300 | 211500 | 211500 | 212000 | 211500 | 2462 |
| 204 | 20250206 | 150800 | 169933132800 | 212000 | 211000 | 212000 | 211000 | 6296 |
| 205 | 20250206 | 150700 | 168601448300 | 211000 | 211000 | 211500 | 210500 | 2681 |
| 206 | 20250206 | 150600 | 168035724800 | 211000 | 210500 | 211000 | 210500 | 2942 |
| 207 | 20250206 | 150500 | 167415907300 | 211000 | 211000 | 211000 | 210500 | 767 |
| 208 | 20250206 | 150400 | 167254272300 | 210500 | 210500 | 211000 | 210000 | 1000 |
| 209 | 20250206 | 150300 | 167043734300 | 211000 | 210500 | 211000 | 210500 | 626 |
| 210 | 20250206 | 150200 | 166911843300 | 211000 | 210500 | 211000 | 210500 | 2025 |
| 211 | 20250206 | 150100 | 166485130300 | 210500 | 211000 | 211000 | 210500 | 911 |
| 212 | 20250206 | 150000 | 166293123300 | 211000 | 210500 | 211000 | 210500 | 1720 |
| 213 | 20250206 | 145900 | 165930476300 | 211000 | 211500 | 211500 | 210500 | 2490 |
| 214 | 20250206 | 145800 | 165404946800 | 211000 | 211500 | 211500 | 211000 | 253 |
| 215 | 20250206 | 145700 | 165351460300 | 211500 | 210500 | 211500 | 210500 | 1912 |
| 216 | 20250206 | 145600 | 164947989800 | 211000 | 211000 | 211500 | 210500 | 1926 |
| 217 | 20250206 | 145500 | 164541491800 | 211500 | 211500 | 211500 | 211000 | 2182 |
| 218 | 20250206 | 145400 | 164080953800 | 211500 | 211000 | 211500 | 211000 | 1080 |
| 219 | 20250206 | 145300 | 163852953300 | 211000 | 210500 | 211500 | 210500 | 3800 |
| 220 | 20250206 | 145200 | 163051137800 | 210500 | 211000 | 211000 | 210500 | 2799 |
| 221 | 20250206 | 145100 | 162460774800 | 211000 | 211000 | 211500 | 211000 | 519 |
| 222 | 20250206 | 145000 | 162351184800 | 211500 | 211500 | 211500 | 211000 | 2815 |
| 223 | 20250206 | 144900 | 161756837800 | 211500 | 211000 | 211500 | 211000 | 633 |
| 224 | 20250206 | 144800 | 161623062300 | 211000 | 211500 | 211500 | 211000 | 545 |
| 225 | 20250206 | 144700 | 161507966300 | 211500 | 211000 | 211500 | 211000 | 417 |
| 226 | 20250206 | 144600 | 161419887800 | 211000 | 211000 | 211500 | 210500 | 603 |
| 227 | 20250206 | 144500 | 161292717300 | 211000 | 211000 | 211500 | 210500 | 774 |
| 228 | 20250206 | 144400 | 161129387800 | 211000 | 211500 | 211500 | 210500 | 528 |
| 229 | 20250206 | 144300 | 161017970800 | 211000 | 211000 | 211500 | 211000 | 1337 |
| 230 | 20250206 | 144200 | 160735828800 | 211000 | 211000 | 211500 | 210500 | 491 |
| 231 | 20250206 | 144100 | 160632251300 | 210500 | 210500 | 211500 | 210500 | 805 |
| 232 | 20250206 | 144000 | 160462512800 | 210500 | 211500 | 211500 | 210500 | 1641 |
| 233 | 20250206 | 143900 | 160116424300 | 211000 | 212000 | 212000 | 211000 | 1073 |
| 234 | 20250206 | 143800 | 159889429800 | 211500 | 211000 | 212000 | 211000 | 3988 |
| 235 | 20250206 | 143700 | 159045804300 | 211000 | 211000 | 211500 | 211000 | 820 |
| 236 | 20250206 | 143600 | 158872651800 | 211500 | 211000 | 211500 | 211000 | 659 |
| 237 | 20250206 | 143500 | 158733425300 | 211000 | 211500 | 211500 | 211000 | 810 |
| 238 | 20250206 | 143400 | 158562286800 | 211500 | 211500 | 211500 | 211000 | 1232 |
| 239 | 20250206 | 143300 | 158302128300 | 211500 | 211500 | 212000 | 211000 | 624 |
| 240 | 20250206 | 143200 | 158170121800 | 211500 | 212000 | 212000 | 211500 | 351 |
| 241 | 20250206 | 143100 | 158095837300 | 212000 | 211000 | 212000 | 211000 | 1460 |
| 242 | 20250206 | 143000 | 157786841800 | 211500 | 211500 | 211500 | 211000 | 645 |
| 243 | 20250206 | 142900 | 157650442300 | 211500 | 211500 | 211500 | 211000 | 646 |
| 244 | 20250206 | 142800 | 157513876300 | 211000 | 211500 | 211500 | 211000 | 932 |
| 245 | 20250206 | 142700 | 157316862800 | 211500 | 211000 | 211500 | 211000 | 2109 |
| 246 | 20250206 | 142600 | 156871089800 | 211000 | 211500 | 212000 | 211000 | 1323 |
| 247 | 20250206 | 142500 | 156591561800 | 211500 | 211500 | 212000 | 211000 | 1567 |
| 248 | 20250206 | 142400 | 156260209800 | 211000 | 211000 | 211500 | 210500 | 591 |
| 249 | 20250206 | 142300 | 156135590300 | 211000 | 211000 | 211500 | 211000 | 2187 |
| 250 | 20250206 | 142200 | 155674102800 | 211000 | 211000 | 211500 | 210500 | 1645 |
| 251 | 20250206 | 142100 | 155326960800 | 211000 | 211500 | 212000 | 211000 | 1827 |
| 252 | 20250206 | 142000 | 154940666300 | 212000 | 212500 | 212500 | 211000 | 4728 |
| 253 | 20250206 | 141900 | 153939349300 | 212000 | 212000 | 212500 | 211500 | 3974 |
| 254 | 20250206 | 141800 | 153096093800 | 212000 | 212000 | 212000 | 211500 | 2420 |
| 255 | 20250206 | 141700 | 152583219800 | 212000 | 212000 | 212000 | 211000 | 1894 |
| 256 | 20250206 | 141600 | 152182560800 | 212000 | 212000 | 212000 | 211000 | 1719 |
| 257 | 20250206 | 141500 | 151818809800 | 212000 | 212000 | 212500 | 211000 | 6473 |
| 258 | 20250206 | 141400 | 150447505300 | 212000 | 211500 | 212000 | 211500 | 4610 |
| 259 | 20250206 | 141300 | 149470641800 | 211500 | 211500 | 212000 | 211000 | 7346 |
| 260 | 20250206 | 141200 | 147916515800 | 211500 | 210500 | 211500 | 210500 | 1152 |
| 261 | 20250206 | 141100 | 147673550800 | 211000 | 210500 | 211000 | 210500 | 837 |
| 262 | 20250206 | 141000 | 147496985300 | 211000 | 211000 | 211500 | 210500 | 4375 |
| 263 | 20250206 | 140900 | 146573895800 | 211000 | 211000 | 211000 | 210500 | 2964 |
| 264 | 20250206 | 140800 | 145949069800 | 211000 | 210000 | 211000 | 210000 | 14260 |
| 265 | 20250206 | 140700 | 142949940300 | 210000 | 209500 | 210000 | 209000 | 4529 |
| 266 | 20250206 | 140600 | 142001115800 | 209000 | 208500 | 209500 | 208500 | 1280 |
| 267 | 20250206 | 140500 | 141733591300 | 208500 | 209000 | 209500 | 208500 | 1619 |
| 268 | 20250206 | 140400 | 141395204300 | 209000 | 209500 | 209500 | 209000 | 446 |
| 269 | 20250206 | 140300 | 141301915300 | 209500 | 209000 | 209500 | 209000 | 355 |
| 270 | 20250206 | 140200 | 141227636300 | 209000 | 209500 | 209500 | 209000 | 505 |
| 271 | 20250206 | 140100 | 141121960800 | 209500 | 209000 | 209500 | 209000 | 192 |
| 272 | 20250206 | 140000 | 141081785800 | 209000 | 208500 | 209500 | 208500 | 2282 |
| 273 | 20250206 | 135900 | 140604815300 | 209000 | 208500 | 209000 | 208500 | 534 |
| 274 | 20250206 | 135800 | 140493243300 | 208500 | 209000 | 209000 | 208500 | 925 |
| 275 | 20250206 | 135700 | 140300186300 | 208500 | 209000 | 209000 | 208500 | 110 |
| 276 | 20250206 | 135600 | 140277218300 | 209000 | 209000 | 209000 | 208500 | 765 |
| 277 | 20250206 | 135500 | 140117412300 | 209000 | 208500 | 209000 | 208500 | 310 |
| 278 | 20250206 | 135400 | 140052716300 | 209000 | 208500 | 209000 | 208000 | 1147 |
| 279 | 20250206 | 135300 | 139813545800 | 208500 | 208000 | 208500 | 208000 | 200 |
| 280 | 20250206 | 135200 | 139771893300 | 208000 | 208000 | 208500 | 208000 | 382 |
| 281 | 20250206 | 135100 | 139692379300 | 208000 | 209000 | 209000 | 208000 | 540 |
| 282 | 20250206 | 135000 | 139579763300 | 208500 | 208500 | 209000 | 208500 | 1404 |
| 283 | 20250206 | 134900 | 139286982300 | 208000 | 208000 | 208500 | 208000 | 884 |
| 284 | 20250206 | 134800 | 139102862300 | 208500 | 208500 | 208500 | 208000 | 123 |
| 285 | 20250206 | 134700 | 139077249300 | 208500 | 208500 | 208500 | 208000 | 123 |
| 286 | 20250206 | 134600 | 139051628300 | 208500 | 208500 | 208500 | 207500 | 1136 |
| 287 | 20250206 | 134500 | 138815364800 | 208500 | 208500 | 208500 | 208000 | 703 |
| 288 | 20250206 | 134400 | 138669084300 | 208500 | 208000 | 208500 | 208000 | 1180 |
| 289 | 20250206 | 134300 | 138423478800 | 208000 | 208000 | 208500 | 208000 | 147 |
| 290 | 20250206 | 134200 | 138392862300 | 208000 | 208000 | 208500 | 208000 | 292 |
| 291 | 20250206 | 134100 | 138332045800 | 208000 | 208000 | 208500 | 208000 | 628 |
| 292 | 20250206 | 134000 | 138201175800 | 208500 | 208500 | 208500 | 208000 | 630 |
| 293 | 20250206 | 133900 | 138070115300 | 208000 | 208000 | 208500 | 208000 | 188 |
| 294 | 20250206 | 133800 | 138030961800 | 208000 | 208500 | 208500 | 208000 | 174 |
| 295 | 20250206 | 133700 | 137994739300 | 208500 | 208000 | 208500 | 207500 | 2936 |
| 296 | 20250206 | 133600 | 137384373300 | 207500 | 208000 | 208000 | 207500 | 1906 |
| 297 | 20250206 | 133500 | 136988814300 | 208000 | 207500 | 208500 | 207500 | 2532 |
| 298 | 20250206 | 133400 | 136462283800 | 207500 | 208000 | 208000 | 207500 | 562 |
| 299 | 20250206 | 133300 | 136345597300 | 208000 | 208000 | 208500 | 207500 | 410 |
| 300 | 20250206 | 133200 | 136260304800 | 208000 | 208000 | 208500 | 208000 | 1291 |
| 301 | 20250206 | 133100 | 135991731800 | 208500 | 208000 | 208500 | 208000 | 1202 |
| 302 | 20250206 | 133000 | 135741225300 | 208000 | 208000 | 208500 | 207500 | 1910 |
| 303 | 20250206 | 132900 | 135343917800 | 208000 | 208500 | 208500 | 208000 | 2012 |
| 304 | 20250206 | 132800 | 134925387800 | 208500 | 209000 | 209000 | 208000 | 1755 |
| 305 | 20250206 | 132700 | 134559454300 | 209000 | 208500 | 209000 | 208500 | 128 |
| 306 | 20250206 | 132600 | 134532730300 | 208500 | 209000 | 209000 | 208500 | 296 |
| 307 | 20250206 | 132500 | 134470966800 | 209000 | 209500 | 210000 | 209000 | 2518 |
| 308 | 20250206 | 132400 | 133943903800 | 209500 | 210000 | 210000 | 209500 | 688 |
| 309 | 20250206 | 132300 | 133799716300 | 210000 | 210000 | 210000 | 209500 | 1375 |
| 310 | 20250206 | 132200 | 133511495300 | 210000 | 210000 | 210000 | 209500 | 1031 |
| 311 | 20250206 | 132100 | 133294996800 | 210000 | 209500 | 210000 | 209000 | 5056 |
| 312 | 20250206 | 132000 | 132235532800 | 209500 | 209500 | 209500 | 209000 | 203 |
| 313 | 20250206 | 131900 | 132193036300 | 209500 | 209000 | 209500 | 208500 | 1028 |
| 314 | 20250206 | 131800 | 131978160300 | 209000 | 208500 | 209000 | 208500 | 379 |
| 315 | 20250206 | 131700 | 131898990300 | 209000 | 209000 | 209000 | 208500 | 313 |
| 316 | 20250206 | 131600 | 131833640800 | 209000 | 208500 | 209000 | 208500 | 239 |
| 317 | 20250206 | 131500 | 131783766300 | 209000 | 209500 | 209500 | 208500 | 358 |
| 318 | 20250206 | 131400 | 131708932300 | 209000 | 209000 | 209000 | 208500 | 610 |
| 319 | 20250206 | 131300 | 131581476300 | 209000 | 209000 | 209000 | 208500 | 733 |
| 320 | 20250206 | 131200 | 131428284300 | 208500 | 208500 | 209000 | 208500 | 166 |
| 321 | 20250206 | 131100 | 131393621800 | 208500 | 209000 | 209500 | 208500 | 396 |
| 322 | 20250206 | 131000 | 131310873300 | 209000 | 209000 | 209500 | 209000 | 400 |
| 323 | 20250206 | 130900 | 131227241800 | 209000 | 208000 | 209500 | 208000 | 4170 |
| 324 | 20250206 | 130800 | 130356692800 | 208000 | 208000 | 208500 | 208000 | 501 |
| 325 | 20250206 | 130700 | 130252447800 | 208000 | 208000 | 208500 | 207500 | 1982 |
| 326 | 20250206 | 130600 | 129840212300 | 208000 | 208500 | 208500 | 208000 | 1595 |
| 327 | 20250206 | 130500 | 129508437800 | 208000 | 208500 | 208500 | 208000 | 119 |
| 328 | 20250206 | 130400 | 129483653300 | 208500 | 208500 | 208500 | 208000 | 306 |
| 329 | 20250206 | 130300 | 129419888300 | 208000 | 208500 | 208500 | 208000 | 438 |
| 330 | 20250206 | 130200 | 129328696300 | 208500 | 208500 | 208500 | 208000 | 322 |
| 331 | 20250206 | 130100 | 129261642800 | 208000 | 208500 | 208500 | 208000 | 117 |
| 332 | 20250206 | 130000 | 129237266300 | 208000 | 208000 | 208500 | 208000 | 652 |
| 333 | 20250206 | 125900 | 129101339300 | 208000 | 208000 | 208500 | 207500 | 1127 |
| 334 | 20250206 | 125800 | 128866899800 | 208000 | 208500 | 208500 | 208000 | 509 |
| 335 | 20250206 | 125700 | 128760955300 | 208500 | 208000 | 208500 | 207500 | 533 |
| 336 | 20250206 | 125600 | 128650083300 | 208000 | 208500 | 208500 | 208000 | 1183 |
| 337 | 20250206 | 125500 | 128403800300 | 208500 | 208500 | 209000 | 208500 | 493 |
| 338 | 20250206 | 125400 | 128300985800 | 208500 | 208500 | 209000 | 208500 | 331 |
| 339 | 20250206 | 125300 | 128231938300 | 208500 | 209500 | 209500 | 208500 | 1780 |
| 340 | 20250206 | 125200 | 127860068800 | 209500 | 209500 | 209500 | 209000 | 471 |
| 341 | 20250206 | 125100 | 127761577300 | 209500 | 209500 | 209500 | 209000 | 1499 |
| 342 | 20250206 | 125000 | 127447957300 | 209500 | 209500 | 209500 | 209000 | 696 |
| 343 | 20250206 | 124900 | 127302294800 | 209500 | 209000 | 209500 | 209000 | 172 |
| 344 | 20250206 | 124800 | 127266287800 | 209500 | 209500 | 209500 | 209000 | 337 |
| 345 | 20250206 | 124700 | 127195714800 | 209500 | 209000 | 209500 | 209000 | 634 |
| 346 | 20250206 | 124600 | 127063010800 | 209500 | 209000 | 209500 | 209000 | 353 |
| 347 | 20250206 | 124500 | 126989109300 | 209000 | 209000 | 209500 | 209000 | 751 |
| 348 | 20250206 | 124400 | 126832053300 | 209000 | 209500 | 209500 | 209000 | 221 |
| 349 | 20250206 | 124300 | 126785818800 | 209000 | 208000 | 209000 | 207500 | 4023 |
| 350 | 20250206 | 124200 | 125946380800 | 208000 | 208000 | 208500 | 208000 | 1402 |
| 351 | 20250206 | 124100 | 125654738800 | 208500 | 208500 | 208500 | 208000 | 365 |
| 352 | 20250206 | 124000 | 125578765300 | 208000 | 208000 | 208500 | 208000 | 342 |
| 353 | 20250206 | 123900 | 125507585300 | 208000 | 208500 | 208500 | 208000 | 178 |
| 354 | 20250206 | 123800 | 125470511300 | 208000 | 208500 | 208500 | 208000 | 202 |
| 355 | 20250206 | 123700 | 125428409800 | 208500 | 208000 | 208500 | 208000 | 304 |
| 356 | 20250206 | 123600 | 125365042300 | 208500 | 208000 | 208500 | 208000 | 238 |
| 357 | 20250206 | 123500 | 125315462300 | 208500 | 208500 | 209000 | 208000 | 1122 |
| 358 | 20250206 | 123400 | 125081477300 | 209000 | 208500 | 209000 | 208500 | 406 |
| 359 | 20250206 | 123300 | 124996729300 | 209000 | 208500 | 209000 | 208500 | 344 |
| 360 | 20250206 | 123200 | 124924974300 | 208500 | 208000 | 208500 | 208000 | 602 |
| 361 | 20250206 | 123100 | 124799517300 | 208500 | 208000 | 208500 | 208000 | 337 |
| 362 | 20250206 | 123000 | 124729375300 | 208500 | 208500 | 208500 | 208000 | 1340 |
| 363 | 20250206 | 122900 | 124450637800 | 208500 | 208000 | 208500 | 208000 | 592 |
| 364 | 20250206 | 122800 | 124327288800 | 208000 | 209000 | 209500 | 208000 | 2434 |
| 365 | 20250206 | 122700 | 123819284800 | 209500 | 209000 | 209500 | 208500 | 1263 |
| 366 | 20250206 | 122600 | 123555295300 | 209000 | 208500 | 209500 | 208500 | 2535 |
| 367 | 20250206 | 122500 | 123025174300 | 209000 | 208000 | 209000 | 208000 | 3441 |
| 368 | 20250206 | 122400 | 122306178800 | 208500 | 208000 | 208500 | 207500 | 3016 |
| 369 | 20250206 | 122300 | 121679002300 | 207500 | 207500 | 208000 | 207500 | 449 |
| 370 | 20250206 | 122200 | 121585794800 | 207500 | 207000 | 208000 | 207000 | 1010 |
| 371 | 20250206 | 122100 | 121376203800 | 207500 | 207500 | 208000 | 207000 | 723 |
| 372 | 20250206 | 122000 | 121226166300 | 207500 | 207500 | 208000 | 207500 | 693 |
| 373 | 20250206 | 121900 | 121082341300 | 207500 | 208000 | 208000 | 207500 | 780 |
| 374 | 20250206 | 121800 | 120920129800 | 208500 | 208500 | 208500 | 208000 | 844 |
| 375 | 20250206 | 121700 | 120744348300 | 208500 | 208000 | 208500 | 208000 | 269 |
| 376 | 20250206 | 121600 | 120688335300 | 208000 | 208000 | 208000 | 207500 | 583 |
| 377 | 20250206 | 121500 | 120567097300 | 208000 | 207500 | 208000 | 207500 | 744 |
| 378 | 20250206 | 121400 | 120412467800 | 207500 | 207000 | 207500 | 207000 | 838 |
| 379 | 20250206 | 121300 | 120238630300 | 207000 | 207000 | 207500 | 206500 | 1427 |
| 380 | 20250206 | 121200 | 119943318300 | 206500 | 208000 | 208000 | 206500 | 2644 |
| 381 | 20250206 | 121100 | 119395672300 | 208000 | 208000 | 208000 | 207000 | 1026 |
| 382 | 20250206 | 121000 | 119182685800 | 207500 | 208500 | 209000 | 207500 | 1029 |
| 383 | 20250206 | 120900 | 118968328300 | 208500 | 207000 | 208500 | 207000 | 1937 |
| 384 | 20250206 | 120800 | 118566006300 | 207000 | 207500 | 208000 | 207000 | 3122 |
| 385 | 20250206 | 120700 | 117917984800 | 207500 | 208500 | 208500 | 207500 | 1772 |
| 386 | 20250206 | 120600 | 117549136300 | 208000 | 209000 | 209500 | 208000 | 717 |
| 387 | 20250206 | 120500 | 117399429300 | 209000 | 208500 | 209500 | 208000 | 1803 |
| 388 | 20250206 | 120400 | 117023031800 | 208500 | 209500 | 209500 | 208000 | 3730 |
| 389 | 20250206 | 120300 | 116243186300 | 209500 | 209000 | 209500 | 208500 | 2267 |
| 390 | 20250206 | 120200 | 115769311800 | 208500 | 210000 | 210000 | 208500 | 3972 |
| 391 | 20250206 | 120100 | 114938892800 | 209500 | 211000 | 211500 | 209500 | 10814 |
| 392 | 20250206 | 120000 | 112661120800 | 211000 | 209500 | 211000 | 209000 | 20262 |
| 393 | 20250206 | 115900 | 108407402300 | 209000 | 209000 | 209500 | 208500 | 4824 |
| 394 | 20250206 | 115800 | 107399164300 | 208500 | 209000 | 209000 | 208500 | 4079 |
| 395 | 20250206 | 115700 | 106547831300 | 209000 | 208500 | 209000 | 208000 | 1305 |
| 396 | 20250206 | 115600 | 106275516800 | 208500 | 208500 | 208500 | 208000 | 1549 |
| 397 | 20250206 | 115500 | 105952633300 | 208000 | 208500 | 208500 | 207500 | 2347 |
| 398 | 20250206 | 115400 | 105463732800 | 208500 | 207500 | 208500 | 207500 | 8411 |
| 399 | 20250206 | 115300 | 103711892300 | 207500 | 207500 | 208000 | 207500 | 1021 |
| 400 | 20250206 | 115200 | 103499877300 | 207500 | 207500 | 208000 | 207500 | 1666 |
| 401 | 20250206 | 115100 | 103153835300 | 207500 | 208000 | 208000 | 207500 | 5511 |
| 402 | 20250206 | 115000 | 102009352800 | 208000 | 208000 | 208000 | 207500 | 2392 |
| 403 | 20250206 | 114900 | 101512175800 | 208000 | 207500 | 208000 | 207000 | 6576 |
| 404 | 20250206 | 114800 | 100147040300 | 207500 | 206500 | 207500 | 206500 | 4460 |
| 405 | 20250206 | 114700 | 99223544800 | 207000 | 206500 | 207000 | 206500 | 1133 |
| 406 | 20250206 | 114600 | 98989104300 | 206500 | 206500 | 207000 | 206000 | 2480 |
| 407 | 20250206 | 114500 | 98477077800 | 206000 | 206500 | 206500 | 206000 | 610 |
| 408 | 20250206 | 114400 | 98351343300 | 206500 | 206500 | 206500 | 206000 | 1439 |
| 409 | 20250206 | 114300 | 98054582800 | 206500 | 205500 | 206500 | 205500 | 4483 |
| 410 | 20250206 | 114200 | 97131389300 | 205500 | 206000 | 206000 | 205500 | 1295 |
| 411 | 20250206 | 114100 | 96865002800 | 206000 | 205500 | 206000 | 205500 | 748 |
| 412 | 20250206 | 114000 | 96711117800 | 205500 | 205500 | 205500 | 205000 | 650 |
| 413 | 20250206 | 113900 | 96577580300 | 205500 | 205000 | 205500 | 204500 | 1354 |
| 414 | 20250206 | 113800 | 96299836300 | 204500 | 204000 | 205000 | 204000 | 692 |
| 415 | 20250206 | 113700 | 96158318300 | 204500 | 204000 | 204500 | 204000 | 178 |
| 416 | 20250206 | 113600 | 96121921300 | 204500 | 204000 | 204500 | 203500 | 1825 |
| 417 | 20250206 | 113500 | 95749593300 | 204000 | 204500 | 204500 | 204000 | 886 |
| 418 | 20250206 | 113400 | 95568601800 | 204500 | 205000 | 205500 | 204500 | 1720 |
| 419 | 20250206 | 113300 | 95216307300 | 205500 | 205500 | 205500 | 205000 | 532 |
| 420 | 20250206 | 113200 | 95107129300 | 205500 | 205000 | 205500 | 205000 | 414 |
| 421 | 20250206 | 113100 | 95022164800 | 205000 | 205000 | 205500 | 205000 | 3255 |
| 422 | 20250206 | 113000 | 94354350300 | 205000 | 205500 | 205500 | 205000 | 1423 |
| 423 | 20250206 | 112900 | 94062152800 | 205500 | 205000 | 205500 | 204500 | 3853 |
| 424 | 20250206 | 112800 | 93271941300 | 205000 | 204500 | 205000 | 204000 | 4462 |
| 425 | 20250206 | 112700 | 92358830800 | 204000 | 204500 | 204500 | 204000 | 773 |
| 426 | 20250206 | 112600 | 92200819300 | 204000 | 203500 | 204500 | 203000 | 2151 |
| 427 | 20250206 | 112500 | 91762423800 | 203500 | 203000 | 204000 | 203000 | 700 |
| 428 | 20250206 | 112400 | 91619999800 | 203000 | 203500 | 204000 | 203000 | 3419 |
| 429 | 20250206 | 112300 | 90923881800 | 204000 | 203500 | 204000 | 203500 | 1489 |
| 430 | 20250206 | 112200 | 90620344800 | 203500 | 203500 | 204000 | 203000 | 1708 |
| 431 | 20250206 | 112100 | 90272722800 | 203500 | 203500 | 203500 | 203000 | 916 |
| 432 | 20250206 | 112000 | 90086465800 | 203500 | 203500 | 204000 | 203000 | 1237 |
| 433 | 20250206 | 111900 | 89834749300 | 203500 | 203000 | 203500 | 203000 | 2252 |
| 434 | 20250206 | 111800 | 89377052300 | 203000 | 202500 | 203000 | 202500 | 842 |
| 435 | 20250206 | 111700 | 89206162300 | 202500 | 202500 | 203000 | 202000 | 2215 |
| 436 | 20250206 | 111600 | 88757501300 | 202500 | 202000 | 202500 | 202000 | 878 |
| 437 | 20250206 | 111500 | 88579776800 | 202500 | 202000 | 202500 | 202000 | 1195 |
| 438 | 20250206 | 111400 | 88337975300 | 202500 | 201500 | 202500 | 201500 | 2185 |
| 439 | 20250206 | 111300 | 87896131300 | 201500 | 202000 | 202000 | 201500 | 1797 |
| 440 | 20250206 | 111200 | 87533159800 | 202000 | 201500 | 202000 | 201500 | 153 |
| 441 | 20250206 | 111100 | 87502305300 | 201500 | 200500 | 202000 | 200500 | 2906 |
| 442 | 20250206 | 111000 | 86917954800 | 201000 | 201000 | 201500 | 201000 | 944 |
| 443 | 20250206 | 110900 | 86728195800 | 201000 | 201500 | 201500 | 201000 | 396 |
| 444 | 20250206 | 110800 | 86648462800 | 201500 | 201000 | 201500 | 200500 | 932 |
| 445 | 20250206 | 110700 | 86460915300 | 201000 | 201000 | 201500 | 200500 | 1109 |
| 446 | 20250206 | 110600 | 86237852800 | 201000 | 201000 | 201500 | 200500 | 1048 |
| 447 | 20250206 | 110500 | 86027259800 | 201000 | 201000 | 201500 | 200500 | 1660 |
| 448 | 20250206 | 110400 | 85693805300 | 201000 | 200500 | 201000 | 200000 | 923 |
| 449 | 20250206 | 110300 | 85508644300 | 200500 | 200500 | 200500 | 200000 | 1051 |
| 450 | 20250206 | 110200 | 85298027800 | 200500 | 200000 | 200500 | 200000 | 976 |
| 451 | 20250206 | 110100 | 85102685300 | 200500 | 200000 | 201000 | 200000 | 2850 |
| 452 | 20250206 | 110000 | 84531190800 | 200500 | 199700 | 200500 | 199100 | 3250 |
| 453 | 20250206 | 105900 | 83882159700 | 199700 | 199300 | 199800 | 199200 | 2196 |
| 454 | 20250206 | 105800 | 83443857800 | 199200 | 199000 | 199500 | 198900 | 965 |
| 455 | 20250206 | 105700 | 83251668000 | 199000 | 198600 | 199100 | 198600 | 832 |
| 456 | 20250206 | 105600 | 83086264300 | 198600 | 198400 | 198800 | 198400 | 500 |
| 457 | 20250206 | 105500 | 82987012500 | 198400 | 198700 | 199000 | 198400 | 1264 |
| 458 | 20250206 | 105400 | 82735954900 | 198800 | 199100 | 199300 | 198700 | 1086 |
| 459 | 20250206 | 105300 | 82519905400 | 199300 | 199400 | 199500 | 199100 | 699 |
| 460 | 20250206 | 105200 | 82380628000 | 199400 | 199500 | 199800 | 199400 | 2314 |
| 461 | 20250206 | 105100 | 81918804300 | 199500 | 199200 | 199600 | 199100 | 654 |
| 462 | 20250206 | 105000 | 81788410500 | 199200 | 199300 | 199500 | 199000 | 1047 |
| 463 | 20250206 | 104900 | 81579778300 | 199200 | 199000 | 199300 | 198900 | 649 |
| 464 | 20250206 | 104800 | 81450553600 | 199000 | 199100 | 199200 | 198800 | 365 |
| 465 | 20250206 | 104700 | 81377929600 | 199100 | 199100 | 199300 | 198700 | 1063 |
| 466 | 20250206 | 104600 | 81166326900 | 199100 | 198300 | 199300 | 198300 | 1143 |
| 467 | 20250206 | 104500 | 80938834800 | 198900 | 198700 | 198900 | 198200 | 2513 |
| 468 | 20250206 | 104400 | 80439848000 | 198700 | 198800 | 199400 | 198700 | 2257 |
| 469 | 20250206 | 104300 | 79990346800 | 198800 | 199100 | 199200 | 198700 | 1606 |
| 470 | 20250206 | 104200 | 79670869700 | 199000 | 198300 | 199100 | 198200 | 1830 |
| 471 | 20250206 | 104100 | 79307164100 | 198400 | 198100 | 198400 | 198000 | 730 |
| 472 | 20250206 | 104000 | 79162520100 | 198200 | 198200 | 198500 | 197900 | 1510 |
| 473 | 20250206 | 103900 | 78863098000 | 198200 | 198000 | 198500 | 197500 | 2280 |
| 474 | 20250206 | 103800 | 78411451200 | 198000 | 197900 | 198400 | 197700 | 1580 |
| 475 | 20250206 | 103700 | 78098580600 | 197900 | 198400 | 198500 | 197700 | 1580 |
| 476 | 20250206 | 103600 | 77785644300 | 198400 | 198500 | 198700 | 198100 | 2276 |
| 477 | 20250206 | 103500 | 77334046100 | 198400 | 198100 | 198500 | 198000 | 1031 |
| 478 | 20250206 | 103400 | 77129685400 | 198000 | 197500 | 198100 | 197300 | 3041 |
| 479 | 20250206 | 103300 | 76528783200 | 197500 | 198700 | 198700 | 197300 | 4488 |
| 480 | 20250206 | 103200 | 75640819500 | 198300 | 198200 | 199000 | 198200 | 3137 |
| 481 | 20250206 | 103100 | 75018086700 | 198300 | 198100 | 198300 | 198000 | 1786 |
| 482 | 20250206 | 103000 | 74664143300 | 198200 | 198000 | 198500 | 197800 | 2199 |
| 483 | 20250206 | 102900 | 74228321600 | 198000 | 197800 | 198200 | 197000 | 7416 |
| 484 | 20250206 | 102800 | 72763635200 | 198000 | 198500 | 198600 | 197500 | 10574 |
| 485 | 20250206 | 102700 | 70669889400 | 198500 | 198800 | 198800 | 198300 | 3428 |
| 486 | 20250206 | 102600 | 69989447000 | 198700 | 198400 | 199400 | 198400 | 6109 |
| 487 | 20250206 | 102500 | 68773949100 | 198500 | 199200 | 199300 | 198100 | 5823 |
| 488 | 20250206 | 102400 | 67616839100 | 199300 | 199000 | 199500 | 198900 | 3472 |
| 489 | 20250206 | 102300 | 66925454300 | 199100 | 199800 | 199900 | 199000 | 6407 |
| 490 | 20250206 | 102200 | 65648009800 | 199800 | 200000 | 200500 | 199700 | 5806 |
| 491 | 20250206 | 102100 | 64487135000 | 200000 | 200500 | 200500 | 200000 | 774 |
| 492 | 20250206 | 102000 | 64332222000 | 201000 | 200500 | 201000 | 200500 | 832 |
| 493 | 20250206 | 101900 | 64165378500 | 200500 | 200500 | 201000 | 200500 | 516 |
| 494 | 20250206 | 101800 | 64061894000 | 200500 | 201000 | 201000 | 200500 | 704 |
| 495 | 20250206 | 101700 | 63920640500 | 201000 | 200500 | 201500 | 200500 | 2232 |
| 496 | 20250206 | 101600 | 63472302500 | 200500 | 200500 | 201000 | 200000 | 1452 |
| 497 | 20250206 | 101500 | 63181168500 | 200500 | 201000 | 201500 | 200000 | 1631 |
| 498 | 20250206 | 101400 | 62854108000 | 200500 | 201000 | 201000 | 200500 | 4326 |
| 499 | 20250206 | 101300 | 61985919000 | 201000 | 201500 | 202000 | 201000 | 612 |
| 500 | 20250206 | 101200 | 61862755500 | 201500 | 201500 | 202000 | 201000 | 1239 |
| 501 | 20250206 | 101100 | 61612919500 | 201500 | 201500 | 202000 | 200500 | 2361 |
| 502 | 20250206 | 101000 | 61138460500 | 201000 | 201000 | 201500 | 201000 | 3330 |
| 503 | 20250206 | 100900 | 60468917500 | 201000 | 202000 | 202000 | 201000 | 4438 |
| 504 | 20250206 | 100800 | 59575400000 | 201500 | 202500 | 202500 | 201500 | 974 |
| 505 | 20250206 | 100700 | 59378704500 | 202500 | 202500 | 203000 | 202000 | 3465 |
| 506 | 20250206 | 100600 | 58677859500 | 202500 | 202000 | 202500 | 202000 | 827 |
| 507 | 20250206 | 100500 | 58510763500 | 202500 | 202500 | 202500 | 202000 | 269 |
| 508 | 20250206 | 100400 | 58456318500 | 202000 | 202500 | 202500 | 202000 | 1204 |
| 509 | 20250206 | 100300 | 58212681000 | 203000 | 202500 | 203000 | 202500 | 746 |
| 510 | 20250206 | 100200 | 58061603000 | 203000 | 203000 | 203000 | 202500 | 716 |
| 511 | 20250206 | 100100 | 57916469000 | 203000 | 203500 | 204000 | 202500 | 803 |
| 512 | 20250206 | 100000 | 57753160000 | 203500 | 203500 | 204000 | 203500 | 754 |
| 513 | 20250206 | 095900 | 57599564000 | 203500 | 204000 | 204000 | 203500 | 1241 |
| 514 | 20250206 | 095800 | 57346654000 | 203500 | 203500 | 203500 | 202500 | 2394 |
| 515 | 20250206 | 095700 | 56860315500 | 203500 | 203000 | 203500 | 203000 | 406 |
| 516 | 20250206 | 095600 | 56777812500 | 203500 | 203500 | 204000 | 203000 | 1152 |
| 517 | 20250206 | 095500 | 56543598500 | 204000 | 203500 | 204000 | 203000 | 606 |
| 518 | 20250206 | 095400 | 56420245500 | 203500 | 204000 | 204000 | 203000 | 735 |
| 519 | 20250206 | 095300 | 56270750000 | 203000 | 204000 | 204000 | 203000 | 495 |
| 520 | 20250206 | 095200 | 56170009500 | 203500 | 204000 | 204000 | 203000 | 2117 |
| 521 | 20250206 | 095100 | 55739174000 | 204000 | 204500 | 204500 | 203000 | 1283 |
| 522 | 20250206 | 095000 | 55477917000 | 204000 | 204000 | 204000 | 203500 | 2524 |
| 523 | 20250206 | 094900 | 54963139000 | 203500 | 203500 | 204000 | 203000 | 1172 |
| 524 | 20250206 | 094800 | 54724566000 | 203500 | 203500 | 203500 | 203000 | 526 |
| 525 | 20250206 | 094700 | 54617662500 | 203000 | 203000 | 203500 | 203000 | 1642 |
| 526 | 20250206 | 094600 | 54283935500 | 203000 | 202500 | 203500 | 202000 | 2525 |
| 527 | 20250206 | 094500 | 53771988000 | 202500 | 203000 | 203000 | 202000 | 1211 |
| 528 | 20250206 | 094400 | 53526728000 | 203000 | 202000 | 203500 | 202000 | 2204 |
| 529 | 20250206 | 094300 | 53080439500 | 201500 | 202000 | 202500 | 201500 | 4246 |
| 530 | 20250206 | 094200 | 52222590500 | 202500 | 202500 | 202500 | 202000 | 1224 |
| 531 | 20250206 | 094100 | 51975090500 | 202500 | 203500 | 203500 | 202000 | 3276 |
| 532 | 20250206 | 094000 | 51311064500 | 203000 | 202500 | 203500 | 202500 | 3001 |
| 533 | 20250206 | 093900 | 50701589000 | 202500 | 203000 | 203000 | 202000 | 3973 |
| 534 | 20250206 | 093800 | 49897447500 | 203000 | 202500 | 203500 | 202500 | 452 |
| 535 | 20250206 | 093700 | 49805747500 | 203000 | 202500 | 203500 | 202500 | 1342 |
| 536 | 20250206 | 093600 | 49533269000 | 202500 | 202500 | 203000 | 202500 | 864 |
| 537 | 20250206 | 093500 | 49358218500 | 202500 | 203000 | 203000 | 202500 | 1669 |
| 538 | 20250206 | 093400 | 49019824000 | 203500 | 203500 | 204000 | 203000 | 854 |
| 539 | 20250206 | 093300 | 48846041000 | 203000 | 202500 | 204000 | 202000 | 4520 |
| 540 | 20250206 | 093200 | 47927552000 | 202000 | 203500 | 204000 | 202000 | 7320 |
| 541 | 20250206 | 093100 | 46443356500 | 203500 | 204000 | 204500 | 203000 | 4985 |
| 542 | 20250206 | 093000 | 45427426500 | 204500 | 205500 | 205500 | 204000 | 4043 |
| 543 | 20250206 | 092900 | 44600665000 | 205000 | 205500 | 206000 | 205000 | 3379 |
| 544 | 20250206 | 092800 | 43907280000 | 205500 | 205000 | 205500 | 204500 | 2077 |
| 545 | 20250206 | 092700 | 43480947000 | 205000 | 205000 | 205500 | 204500 | 2467 |
| 546 | 20250206 | 092600 | 42975906500 | 205500 | 205000 | 205500 | 205000 | 1619 |
| 547 | 20250206 | 092500 | 42643680500 | 205500 | 206000 | 206000 | 205000 | 1765 |
| 548 | 20250206 | 092400 | 42280974000 | 206000 | 206000 | 206000 | 205500 | 1146 |
| 549 | 20250206 | 092300 | 42045190000 | 206000 | 206500 | 207000 | 205500 | 1789 |
| 550 | 20250206 | 092200 | 41676411000 | 206000 | 207000 | 207500 | 206000 | 2106 |
| 551 | 20250206 | 092100 | 41240867500 | 207500 | 207500 | 208000 | 207000 | 5822 |
| 552 | 20250206 | 092000 | 40033253000 | 207500 | 205500 | 207500 | 205500 | 5381 |
| 553 | 20250206 | 091900 | 38921231000 | 205500 | 206000 | 206500 | 205000 | 1815 |
| 554 | 20250206 | 091800 | 38547700000 | 206000 | 205500 | 206000 | 204500 | 1868 |
| 555 | 20250206 | 091700 | 38163849000 | 205500 | 205000 | 205500 | 204000 | 6768 |
| 556 | 20250206 | 091600 | 36779204500 | 205000 | 206000 | 207500 | 205000 | 8353 |
| 557 | 20250206 | 091500 | 35059583000 | 206000 | 207000 | 207500 | 206000 | 8801 |
| 558 | 20250206 | 091400 | 33238809000 | 207500 | 205000 | 208000 | 204500 | 19808 |
| 559 | 20250206 | 091300 | 29146333000 | 205000 | 204500 | 205000 | 204000 | 6861 |
| 560 | 20250206 | 091200 | 27741430000 | 205000 | 205000 | 205500 | 204000 | 6043 |
| 561 | 20250206 | 091100 | 26504634500 | 204500 | 205500 | 206000 | 204000 | 5302 |
| 562 | 20250206 | 091000 | 25416536000 | 205500 | 205500 | 206000 | 204500 | 5092 |
| 563 | 20250206 | 090900 | 24370041500 | 205000 | 205500 | 206000 | 205000 | 5901 |
| 564 | 20250206 | 090800 | 23157169500 | 205000 | 205000 | 206000 | 204500 | 5350 |
| 565 | 20250206 | 090700 | 22059253000 | 205000 | 204000 | 205500 | 203500 | 6877 |
| 566 | 20250206 | 090600 | 20651152000 | 204000 | 201500 | 204500 | 201000 | 7616 |
| 567 | 20250206 | 090500 | 19105846000 | 201500 | 204500 | 205000 | 201500 | 10274 |
| 568 | 20250206 | 090400 | 17021689500 | 204500 | 206000 | 206000 | 203500 | 9141 |
| 569 | 20250206 | 090300 | 15151000500 | 206000 | 206000 | 206500 | 204500 | 8022 |
| 570 | 20250206 | 090200 | 13501381000 | 206000 | 205000 | 206500 | 204500 | 12473 |
| 571 | 20250206 | 090100 | 10936137500 | 205500 | 203500 | 208000 | 202500 | 28026 |
| 572 | 20250206 | 090000 | 5178562000 | 203500 | 202000 | 203500 | 201000 | 25466 |