35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 185400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 10754 |
| 3 | 20250206 | 185300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20250206 | 185200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20250206 | 185100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20250206 | 185000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20250206 | 184900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20250206 | 184800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20250206 | 184700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20250206 | 184600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20250206 | 184500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20250206 | 184400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20250206 | 184300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20250206 | 184200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20250206 | 184100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20250206 | 184000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20250206 | 183900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20250206 | 183800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20250206 | 183700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20250206 | 183600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20250206 | 183500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20250206 | 183400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20250206 | 183300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20250206 | 183200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20250206 | 183100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20250206 | 183000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20250206 | 182900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20250206 | 182800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20250206 | 182700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20250206 | 182600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20250206 | 182500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20250206 | 182400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 10754 |
| 33 | 20250206 | 182300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20250206 | 182200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20250206 | 182100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20250206 | 182000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20250206 | 181900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20250206 | 181800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20250206 | 181700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20250206 | 181600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20250206 | 181500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20250206 | 181400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20250206 | 181300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20250206 | 181200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20250206 | 181100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20250206 | 181000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20250206 | 180900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20250206 | 180800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20250206 | 180700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20250206 | 180600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20250206 | 180500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20250206 | 180400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20250206 | 180300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20250206 | 180200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20250206 | 180100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20250206 | 180000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20250206 | 175900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20250206 | 175800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20250206 | 175700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20250206 | 175600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20250206 | 175500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20250206 | 175400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 10754 |
| 63 | 20250206 | 175300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20250206 | 175200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20250206 | 175100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20250206 | 175000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20250206 | 174900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20250206 | 174800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20250206 | 174700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20250206 | 174600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20250206 | 174500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20250206 | 174400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20250206 | 174300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20250206 | 174200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20250206 | 174100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20250206 | 174000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20250206 | 173900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20250206 | 173800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20250206 | 173700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20250206 | 173600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20250206 | 173500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20250206 | 173400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20250206 | 173300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20250206 | 173200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20250206 | 173100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20250206 | 173000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20250206 | 172900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20250206 | 172800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20250206 | 172700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20250206 | 172600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20250206 | 172500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20250206 | 172400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 10754 |
| 93 | 20250206 | 172300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20250206 | 172200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20250206 | 172100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20250206 | 172000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20250206 | 171900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20250206 | 171800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20250206 | 171700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20250206 | 171600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20250206 | 171500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20250206 | 171400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20250206 | 171300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20250206 | 171200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20250206 | 171100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20250206 | 171000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20250206 | 170900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20250206 | 170800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20250206 | 170700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20250206 | 170600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20250206 | 170500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20250206 | 170400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20250206 | 170300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20250206 | 170200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20250206 | 170100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20250206 | 170000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20250206 | 165900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20250206 | 165800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20250206 | 165700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20250206 | 165600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20250206 | 165500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20250206 | 165400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 10754 |
| 123 | 20250206 | 165300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20250206 | 165200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20250206 | 165100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20250206 | 165000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20250206 | 164900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20250206 | 164800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20250206 | 164700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20250206 | 164600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20250206 | 164500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20250206 | 164400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20250206 | 164300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20250206 | 164200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20250206 | 164100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20250206 | 164000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20250206 | 163900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20250206 | 163800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20250206 | 163700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20250206 | 163600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20250206 | 163500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20250206 | 163400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20250206 | 163300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20250206 | 163200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20250206 | 163100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20250206 | 163000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20250206 | 162900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20250206 | 162800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20250206 | 162700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20250206 | 162600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20250206 | 162500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20250206 | 162400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 10754 |
| 153 | 20250206 | 162300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20250206 | 162200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20250206 | 162100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20250206 | 162000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20250206 | 161900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20250206 | 161800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20250206 | 161700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20250206 | 161600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20250206 | 161500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20250206 | 161400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20250206 | 161300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20250206 | 161200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20250206 | 161100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20250206 | 161000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20250206 | 160900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20250206 | 160800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20250206 | 160700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20250206 | 160600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20250206 | 160500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20250206 | 160400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20250206 | 160300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20250206 | 160200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20250206 | 160100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20250206 | 160000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20250206 | 155900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20250206 | 155800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20250206 | 155700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20250206 | 155600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20250206 | 155500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20250206 | 155400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 10754 |
| 183 | 20250206 | 155300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 184 | 20250206 | 155200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 185 | 20250206 | 155100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20250206 | 155000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20250206 | 154900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20250206 | 154800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 189 | 20250206 | 154700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 190 | 20250206 | 154600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 191 | 20250206 | 154500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 192 | 20250206 | 154400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 193 | 20250206 | 154300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 194 | 20250206 | 154200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 195 | 20250206 | 154100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 196 | 20250206 | 154000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 197 | 20250206 | 153900 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 198 | 20250206 | 153800 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 199 | 20250206 | 153700 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 200 | 20250206 | 153600 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 201 | 20250206 | 153500 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 202 | 20250206 | 153400 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 203 | 20250206 | 153300 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 204 | 20250206 | 153200 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 205 | 20250206 | 153100 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 206 | 20250206 | 153000 | 80903064500 | 221000 | 221000 | 221000 | 221000 | 10754 |
| 207 | 20250206 | 152900 | 78526430500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 208 | 20250206 | 152800 | 78526430500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 209 | 20250206 | 152700 | 78526430500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 210 | 20250206 | 152600 | 78526430500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 211 | 20250206 | 152500 | 78526430500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 212 | 20250206 | 152400 | 78526430500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 213 | 20250206 | 152300 | 78526430500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 214 | 20250206 | 152200 | 78526430500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 215 | 20250206 | 152100 | 78526430500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 216 | 20250206 | 152000 | 78526430500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 217 | 20250206 | 151900 | 78526430500 | 221000 | 221000 | 221500 | 221000 | 3367 |
| 218 | 20250206 | 151800 | 77782254000 | 221000 | 221500 | 221500 | 221000 | 351 |
| 219 | 20250206 | 151700 | 77704602000 | 221000 | 221000 | 221500 | 221000 | 1228 |
| 220 | 20250206 | 151600 | 77433018500 | 221000 | 221500 | 221500 | 221000 | 1495 |
| 221 | 20250206 | 151500 | 77101893000 | 221000 | 221000 | 221500 | 221000 | 711 |
| 222 | 20250206 | 151400 | 76944683500 | 221000 | 221000 | 221500 | 220500 | 1606 |
| 223 | 20250206 | 151300 | 76589754000 | 220500 | 220500 | 221000 | 220500 | 1073 |
| 224 | 20250206 | 151200 | 76352740000 | 221000 | 220500 | 221000 | 220000 | 503 |
| 225 | 20250206 | 151100 | 76241759500 | 221000 | 220000 | 221000 | 220000 | 1027 |
| 226 | 20250206 | 151000 | 76015303500 | 220500 | 220500 | 220500 | 220000 | 2214 |
| 227 | 20250206 | 150900 | 75527164000 | 220500 | 220500 | 220500 | 220000 | 355 |
| 228 | 20250206 | 150800 | 75448967000 | 220500 | 220000 | 220500 | 220000 | 702 |
| 229 | 20250206 | 150700 | 75294243500 | 220500 | 220500 | 220500 | 220000 | 1051 |
| 230 | 20250206 | 150600 | 75062740500 | 220000 | 220000 | 220500 | 220000 | 416 |
| 231 | 20250206 | 150500 | 74971113500 | 220000 | 220500 | 220500 | 220000 | 421 |
| 232 | 20250206 | 150400 | 74878412500 | 220000 | 220500 | 220500 | 220000 | 417 |
| 233 | 20250206 | 150300 | 74786607500 | 220000 | 220500 | 220500 | 220000 | 566 |
| 234 | 20250206 | 150200 | 74662004000 | 220000 | 220000 | 220500 | 220000 | 2281 |
| 235 | 20250206 | 150100 | 74160114500 | 220000 | 219500 | 220000 | 219500 | 263 |
| 236 | 20250206 | 150000 | 74102371000 | 220000 | 219500 | 220000 | 219500 | 774 |
| 237 | 20250206 | 145900 | 73932240500 | 220000 | 219500 | 220000 | 219000 | 2378 |
| 238 | 20250206 | 145800 | 73410257000 | 219500 | 219500 | 220000 | 219500 | 1479 |
| 239 | 20250206 | 145700 | 73085562500 | 219500 | 219500 | 220000 | 219500 | 739 |
| 240 | 20250206 | 145600 | 72923254500 | 220000 | 219500 | 220000 | 219500 | 388 |
| 241 | 20250206 | 145500 | 72838036000 | 219500 | 219500 | 220000 | 219500 | 563 |
| 242 | 20250206 | 145400 | 72714406500 | 219500 | 219500 | 220000 | 219500 | 776 |
| 243 | 20250206 | 145300 | 72544021000 | 219500 | 219500 | 220000 | 219500 | 287 |
| 244 | 20250206 | 145200 | 72480982000 | 219500 | 220000 | 220000 | 219500 | 637 |
| 245 | 20250206 | 145100 | 72341085500 | 219500 | 220000 | 220000 | 219500 | 271 |
| 246 | 20250206 | 145000 | 72281548000 | 220000 | 219500 | 220000 | 219500 | 433 |
| 247 | 20250206 | 144900 | 72186412000 | 220000 | 219500 | 220000 | 219500 | 282 |
| 248 | 20250206 | 144800 | 72124444500 | 219500 | 219500 | 220000 | 219500 | 249 |
| 249 | 20250206 | 144700 | 72069750000 | 220000 | 220000 | 220000 | 219500 | 257 |
| 250 | 20250206 | 144600 | 72013279000 | 219500 | 219500 | 220000 | 219500 | 1020 |
| 251 | 20250206 | 144500 | 71789344000 | 219500 | 219500 | 220000 | 219500 | 617 |
| 252 | 20250206 | 144400 | 71653842500 | 219500 | 219500 | 220000 | 219500 | 352 |
| 253 | 20250206 | 144300 | 71576486500 | 220000 | 220000 | 220000 | 219500 | 757 |
| 254 | 20250206 | 144200 | 71410238500 | 220000 | 220000 | 220000 | 219500 | 233 |
| 255 | 20250206 | 144100 | 71359019500 | 219500 | 219500 | 220000 | 219500 | 197 |
| 256 | 20250206 | 144000 | 71315747000 | 220000 | 219500 | 220000 | 219500 | 997 |
| 257 | 20250206 | 143900 | 71096838000 | 219500 | 219500 | 220000 | 219500 | 225 |
| 258 | 20250206 | 143800 | 71047385500 | 220000 | 219500 | 220000 | 219500 | 339 |
| 259 | 20250206 | 143700 | 70972881000 | 219500 | 219500 | 220000 | 219500 | 616 |
| 260 | 20250206 | 143600 | 70837510000 | 219500 | 219500 | 220000 | 219500 | 496 |
| 261 | 20250206 | 143500 | 70728559500 | 220000 | 220000 | 220000 | 219500 | 391 |
| 262 | 20250206 | 143400 | 70642610000 | 219500 | 219500 | 220000 | 219500 | 951 |
| 263 | 20250206 | 143300 | 70433823000 | 219500 | 219500 | 220000 | 219500 | 931 |
| 264 | 20250206 | 143200 | 70229426500 | 219500 | 219500 | 220000 | 219500 | 770 |
| 265 | 20250206 | 143100 | 70060380500 | 219500 | 220000 | 220000 | 219500 | 547 |
| 266 | 20250206 | 143000 | 69940220500 | 220000 | 219500 | 220000 | 219500 | 835 |
| 267 | 20250206 | 142900 | 69756558500 | 219500 | 220000 | 220500 | 219500 | 3941 |
| 268 | 20250206 | 142800 | 68889472500 | 220000 | 220000 | 220500 | 220000 | 419 |
| 269 | 20250206 | 142700 | 68797176500 | 220000 | 220000 | 220500 | 220000 | 278 |
| 270 | 20250206 | 142600 | 68735897000 | 220000 | 220000 | 220500 | 220000 | 1032 |
| 271 | 20250206 | 142500 | 68508380000 | 220000 | 220500 | 220500 | 220000 | 612 |
| 272 | 20250206 | 142400 | 68373533000 | 220500 | 220500 | 221000 | 220000 | 1743 |
| 273 | 20250206 | 142300 | 67989204000 | 220500 | 220500 | 221000 | 220500 | 368 |
| 274 | 20250206 | 142200 | 67908041000 | 220500 | 220500 | 221000 | 220500 | 750 |
| 275 | 20250206 | 142100 | 67742604500 | 220500 | 220500 | 221000 | 220500 | 641 |
| 276 | 20250206 | 142000 | 67601220000 | 221000 | 220500 | 221000 | 220500 | 222 |
| 277 | 20250206 | 141900 | 67552232500 | 221000 | 221000 | 221000 | 220500 | 471 |
| 278 | 20250206 | 141800 | 67448315000 | 220500 | 221000 | 221000 | 220500 | 376 |
| 279 | 20250206 | 141700 | 67365255500 | 220500 | 220500 | 221000 | 220500 | 188 |
| 280 | 20250206 | 141600 | 67323763500 | 221000 | 221000 | 221500 | 220500 | 769 |
| 281 | 20250206 | 141500 | 67153781500 | 221000 | 221500 | 221500 | 221000 | 1093 |
| 282 | 20250206 | 141400 | 66911775500 | 221000 | 221000 | 221500 | 220500 | 838 |
| 283 | 20250206 | 141300 | 66726526000 | 221000 | 220500 | 221000 | 220500 | 583 |
| 284 | 20250206 | 141200 | 66597731500 | 221000 | 221000 | 221000 | 220500 | 182 |
| 285 | 20250206 | 141100 | 66557529000 | 221000 | 220500 | 221000 | 220500 | 306 |
| 286 | 20250206 | 141000 | 66489985500 | 221000 | 220500 | 221500 | 220500 | 370 |
| 287 | 20250206 | 140900 | 66408220000 | 220500 | 220500 | 221500 | 220500 | 2215 |
| 288 | 20250206 | 140800 | 65918755000 | 221000 | 220500 | 221000 | 220500 | 378 |
| 289 | 20250206 | 140700 | 65835354000 | 221000 | 220500 | 221000 | 220500 | 269 |
| 290 | 20250206 | 140600 | 65775995000 | 221000 | 220500 | 221000 | 220500 | 362 |
| 291 | 20250206 | 140500 | 65696124000 | 221000 | 220500 | 221000 | 220500 | 497 |
| 292 | 20250206 | 140400 | 65586447500 | 220500 | 220500 | 221000 | 220500 | 393 |
| 293 | 20250206 | 140300 | 65499659500 | 220500 | 220500 | 221000 | 220500 | 279 |
| 294 | 20250206 | 140200 | 65438078500 | 221000 | 221000 | 221500 | 220500 | 498 |
| 295 | 20250206 | 140100 | 65328070000 | 221000 | 220500 | 221500 | 220500 | 753 |
| 296 | 20250206 | 140000 | 65161673500 | 220500 | 221500 | 221500 | 220500 | 386 |
| 297 | 20250206 | 135900 | 65076397500 | 221500 | 221000 | 221500 | 220500 | 488 |
| 298 | 20250206 | 135800 | 64968577000 | 221000 | 220500 | 221500 | 220500 | 331 |
| 299 | 20250206 | 135700 | 64895391500 | 220500 | 220500 | 221500 | 220500 | 364 |
| 300 | 20250206 | 135600 | 64814994000 | 220500 | 221000 | 221500 | 220500 | 379 |
| 301 | 20250206 | 135500 | 64731249500 | 221000 | 221000 | 221500 | 220500 | 360 |
| 302 | 20250206 | 135400 | 64651663000 | 220500 | 221500 | 221500 | 220500 | 339 |
| 303 | 20250206 | 135300 | 64576763000 | 221000 | 221000 | 221500 | 220500 | 278 |
| 304 | 20250206 | 135200 | 64515291500 | 221000 | 220500 | 221500 | 220500 | 827 |
| 305 | 20250206 | 135100 | 64332565000 | 221000 | 221000 | 221500 | 221000 | 372 |
| 306 | 20250206 | 135000 | 64250288000 | 221000 | 221000 | 221500 | 221000 | 195 |
| 307 | 20250206 | 134900 | 64207159500 | 221500 | 221000 | 221500 | 221000 | 290 |
| 308 | 20250206 | 134800 | 64142993000 | 221000 | 222000 | 222000 | 221000 | 191 |
| 309 | 20250206 | 134700 | 64100735000 | 221000 | 221000 | 222000 | 220500 | 4250 |
| 310 | 20250206 | 134600 | 63160415500 | 221000 | 221000 | 221500 | 221000 | 239 |
| 311 | 20250206 | 134500 | 63107536500 | 221000 | 221500 | 222000 | 221000 | 295 |
| 312 | 20250206 | 134400 | 63042214500 | 221000 | 221500 | 222000 | 221000 | 290 |
| 313 | 20250206 | 134300 | 62977963500 | 221500 | 221500 | 222000 | 221000 | 747 |
| 314 | 20250206 | 134200 | 62812472000 | 221500 | 221500 | 222000 | 221500 | 399 |
| 315 | 20250206 | 134100 | 62724059500 | 221500 | 221500 | 222000 | 221500 | 314 |
| 316 | 20250206 | 134000 | 62654464500 | 221500 | 222000 | 222000 | 221000 | 1466 |
| 317 | 20250206 | 133900 | 62329728000 | 221500 | 221500 | 222000 | 221500 | 199 |
| 318 | 20250206 | 133800 | 62285634500 | 221500 | 221500 | 222000 | 221500 | 300 |
| 319 | 20250206 | 133700 | 62219143000 | 221500 | 222000 | 222000 | 221500 | 565 |
| 320 | 20250206 | 133600 | 62093945000 | 221500 | 221000 | 222000 | 221000 | 269 |
| 321 | 20250206 | 133500 | 62034347500 | 221500 | 221500 | 222000 | 221500 | 365 |
| 322 | 20250206 | 133400 | 61953460500 | 222000 | 221500 | 222000 | 221000 | 366 |
| 323 | 20250206 | 133300 | 61872369000 | 221000 | 222000 | 222000 | 221000 | 468 |
| 324 | 20250206 | 133200 | 61768704500 | 221500 | 221500 | 222000 | 221500 | 233 |
| 325 | 20250206 | 133100 | 61717052000 | 221500 | 222000 | 222000 | 221500 | 630 |
| 326 | 20250206 | 133000 | 61577453000 | 221500 | 221500 | 222000 | 221500 | 133 |
| 327 | 20250206 | 132900 | 61547955500 | 221500 | 221000 | 222000 | 221000 | 379 |
| 328 | 20250206 | 132800 | 61463967000 | 221500 | 221500 | 222000 | 221500 | 449 |
| 329 | 20250206 | 132700 | 61364470500 | 222000 | 222000 | 222000 | 221500 | 167 |
| 330 | 20250206 | 132600 | 61327426000 | 221500 | 221000 | 222000 | 221000 | 690 |
| 331 | 20250206 | 132500 | 61174631500 | 221500 | 221000 | 222000 | 221000 | 529 |
| 332 | 20250206 | 132400 | 61057449000 | 222000 | 221000 | 222000 | 221000 | 381 |
| 333 | 20250206 | 132300 | 60973042500 | 221500 | 221500 | 222000 | 221500 | 353 |
| 334 | 20250206 | 132200 | 60894773000 | 221500 | 221500 | 222000 | 221500 | 135 |
| 335 | 20250206 | 132100 | 60864853500 | 221500 | 221500 | 221500 | 221000 | 1753 |
| 336 | 20250206 | 132000 | 60476632000 | 221000 | 221000 | 221500 | 220500 | 774 |
| 337 | 20250206 | 131900 | 60305537000 | 221000 | 221500 | 221500 | 221000 | 266 |
| 338 | 20250206 | 131800 | 60246722500 | 221500 | 221000 | 221500 | 221000 | 318 |
| 339 | 20250206 | 131700 | 60176314000 | 221000 | 221500 | 221500 | 221000 | 1144 |
| 340 | 20250206 | 131600 | 59923006000 | 221000 | 221000 | 221500 | 221000 | 203 |
| 341 | 20250206 | 131500 | 59878106000 | 221500 | 221500 | 221500 | 221000 | 190 |
| 342 | 20250206 | 131400 | 59836055000 | 221500 | 221500 | 221500 | 221000 | 213 |
| 343 | 20250206 | 131300 | 59788932500 | 221500 | 221000 | 221500 | 221000 | 273 |
| 344 | 20250206 | 131200 | 59728522500 | 221000 | 221000 | 221500 | 221000 | 578 |
| 345 | 20250206 | 131100 | 59600610500 | 221000 | 221500 | 222000 | 221000 | 479 |
| 346 | 20250206 | 131000 | 59494526000 | 221500 | 221000 | 222000 | 221000 | 919 |
| 347 | 20250206 | 130900 | 59290980500 | 221500 | 221500 | 222000 | 221000 | 634 |
| 348 | 20250206 | 130800 | 59150478000 | 221500 | 222000 | 222000 | 221000 | 616 |
| 349 | 20250206 | 130700 | 59013988500 | 221500 | 221500 | 222000 | 221000 | 784 |
| 350 | 20250206 | 130600 | 58840309000 | 222000 | 222000 | 222000 | 221500 | 456 |
| 351 | 20250206 | 130500 | 58739190500 | 222000 | 222000 | 222500 | 221000 | 4464 |
| 352 | 20250206 | 130400 | 57748330500 | 222000 | 221000 | 222000 | 221000 | 1605 |
| 353 | 20250206 | 130300 | 57392684500 | 221500 | 221000 | 221500 | 221000 | 226 |
| 354 | 20250206 | 130200 | 57342657500 | 221500 | 220500 | 221500 | 220500 | 2311 |
| 355 | 20250206 | 130100 | 56831622500 | 220500 | 220500 | 220500 | 220000 | 972 |
| 356 | 20250206 | 130000 | 56617330500 | 220000 | 220000 | 220500 | 220000 | 370 |
| 357 | 20250206 | 125900 | 56535830500 | 220500 | 220000 | 220500 | 220000 | 1284 |
| 358 | 20250206 | 125800 | 56252789000 | 220000 | 220000 | 220500 | 220000 | 229 |
| 359 | 20250206 | 125700 | 56202383500 | 220000 | 220500 | 220500 | 220000 | 250 |
| 360 | 20250206 | 125600 | 56147275500 | 220500 | 220000 | 220500 | 220000 | 770 |
| 361 | 20250206 | 125500 | 55977811500 | 220000 | 220000 | 220500 | 220000 | 90 |
| 362 | 20250206 | 125400 | 55958004500 | 220500 | 220500 | 220500 | 220000 | 250 |
| 363 | 20250206 | 125300 | 55902922500 | 220000 | 220000 | 220500 | 220000 | 506 |
| 364 | 20250206 | 125200 | 55791441000 | 220500 | 220000 | 220500 | 220000 | 296 |
| 365 | 20250206 | 125100 | 55726273000 | 220000 | 220000 | 220500 | 220000 | 503 |
| 366 | 20250206 | 125000 | 55615431500 | 220000 | 220500 | 220500 | 220000 | 339 |
| 367 | 20250206 | 124900 | 55540758500 | 220000 | 220000 | 220500 | 220000 | 415 |
| 368 | 20250206 | 124800 | 55449324000 | 220000 | 220000 | 221000 | 219500 | 2247 |
| 369 | 20250206 | 124700 | 54954374500 | 220000 | 219500 | 221000 | 219500 | 2469 |
| 370 | 20250206 | 124600 | 54410372000 | 219500 | 220000 | 220000 | 219500 | 181 |
| 371 | 20250206 | 124500 | 54370627500 | 220000 | 219500 | 220000 | 219500 | 276 |
| 372 | 20250206 | 124400 | 54309987500 | 219500 | 220000 | 220000 | 219500 | 568 |
| 373 | 20250206 | 124300 | 54185263500 | 219500 | 220000 | 220000 | 219500 | 432 |
| 374 | 20250206 | 124200 | 54090424500 | 219500 | 219500 | 220000 | 219500 | 462 |
| 375 | 20250206 | 124100 | 53989000500 | 219500 | 219500 | 220000 | 219500 | 795 |
| 376 | 20250206 | 124000 | 53814479500 | 220000 | 220500 | 220500 | 219500 | 1866 |
| 377 | 20250206 | 123900 | 53403949000 | 220000 | 220500 | 220500 | 220000 | 513 |
| 378 | 20250206 | 123800 | 53290914000 | 220000 | 220000 | 220500 | 220000 | 602 |
| 379 | 20250206 | 123700 | 53158220500 | 220500 | 220000 | 220500 | 220000 | 164 |
| 380 | 20250206 | 123600 | 53122108500 | 220000 | 220500 | 220500 | 220000 | 451 |
| 381 | 20250206 | 123500 | 53022793500 | 220500 | 220500 | 220500 | 220500 | 378 |
| 382 | 20250206 | 123400 | 52939444500 | 220500 | 220000 | 220500 | 220000 | 1212 |
| 383 | 20250206 | 123300 | 52672264000 | 220000 | 220500 | 220500 | 220000 | 181 |
| 384 | 20250206 | 123200 | 52632377000 | 220000 | 220000 | 220500 | 220000 | 1120 |
| 385 | 20250206 | 123100 | 52385963500 | 220500 | 220000 | 220500 | 220000 | 103 |
| 386 | 20250206 | 123000 | 52363290000 | 220000 | 220500 | 221000 | 220000 | 992 |
| 387 | 20250206 | 122900 | 52144575500 | 220500 | 220500 | 221000 | 220500 | 51 |
| 388 | 20250206 | 122800 | 52133318000 | 220500 | 220500 | 221000 | 220500 | 489 |
| 389 | 20250206 | 122700 | 52025476000 | 220500 | 221000 | 221000 | 220500 | 450 |
| 390 | 20250206 | 122600 | 51926226000 | 220500 | 221000 | 221000 | 220500 | 572 |
| 391 | 20250206 | 122500 | 51800073000 | 220500 | 220500 | 221000 | 220500 | 297 |
| 392 | 20250206 | 122400 | 51734478500 | 220500 | 221000 | 221000 | 220500 | 347 |
| 393 | 20250206 | 122300 | 51657935500 | 220500 | 220500 | 221000 | 220500 | 1279 |
| 394 | 20250206 | 122200 | 51375430500 | 220500 | 220500 | 221000 | 220500 | 273 |
| 395 | 20250206 | 122100 | 51315229000 | 220500 | 220500 | 221000 | 220500 | 310 |
| 396 | 20250206 | 122000 | 51246857000 | 221000 | 220500 | 221000 | 220500 | 328 |
| 397 | 20250206 | 121900 | 51174484000 | 220500 | 220500 | 221000 | 220500 | 137 |
| 398 | 20250206 | 121800 | 51144263000 | 220500 | 220500 | 221000 | 220500 | 304 |
| 399 | 20250206 | 121700 | 51077166000 | 221000 | 221000 | 221000 | 220500 | 151 |
| 400 | 20250206 | 121600 | 51043855500 | 220500 | 220500 | 220500 | 220000 | 617 |
| 401 | 20250206 | 121500 | 50907828000 | 220000 | 220000 | 220500 | 220000 | 166 |
| 402 | 20250206 | 121400 | 50871281500 | 220000 | 220500 | 220500 | 220000 | 450 |
| 403 | 20250206 | 121300 | 50772107000 | 220000 | 220000 | 220500 | 220000 | 93 |
| 404 | 20250206 | 121200 | 50751646500 | 220500 | 220500 | 220500 | 220000 | 158 |
| 405 | 20250206 | 121100 | 50716834500 | 220000 | 220000 | 220500 | 220000 | 166 |
| 406 | 20250206 | 121000 | 50680290500 | 220000 | 220500 | 220500 | 220000 | 579 |
| 407 | 20250206 | 120900 | 50552800500 | 220000 | 220500 | 220500 | 220000 | 73 |
| 408 | 20250206 | 120800 | 50536738500 | 220000 | 220500 | 220500 | 220000 | 119 |
| 409 | 20250206 | 120700 | 50510518000 | 220000 | 220000 | 220500 | 220000 | 112 |
| 410 | 20250206 | 120600 | 50485864000 | 220000 | 220500 | 220500 | 220000 | 305 |
| 411 | 20250206 | 120500 | 50418670500 | 220000 | 220000 | 220500 | 220000 | 152 |
| 412 | 20250206 | 120400 | 50385179500 | 220500 | 220500 | 221000 | 220500 | 310 |
| 413 | 20250206 | 120300 | 50316823500 | 220500 | 220500 | 221000 | 220500 | 134 |
| 414 | 20250206 | 120200 | 50287267000 | 220500 | 221000 | 221000 | 220500 | 237 |
| 415 | 20250206 | 120100 | 50234981000 | 220500 | 220500 | 221000 | 220500 | 68 |
| 416 | 20250206 | 120000 | 50219976500 | 220500 | 221000 | 221000 | 220500 | 147 |
| 417 | 20250206 | 115900 | 50187547500 | 221000 | 220500 | 221000 | 220500 | 131 |
| 418 | 20250206 | 115800 | 50158638500 | 220500 | 220500 | 221000 | 220500 | 782 |
| 419 | 20250206 | 115700 | 49986144500 | 220500 | 221000 | 221500 | 220500 | 1524 |
| 420 | 20250206 | 115600 | 49650035500 | 221000 | 221000 | 221500 | 220500 | 193 |
| 421 | 20250206 | 115500 | 49607387000 | 221000 | 221000 | 221500 | 221000 | 991 |
| 422 | 20250206 | 115400 | 49388334500 | 221000 | 221000 | 221500 | 221000 | 602 |
| 423 | 20250206 | 115300 | 49255224000 | 221000 | 220500 | 221000 | 220500 | 275 |
| 424 | 20250206 | 115200 | 49194482000 | 220500 | 220500 | 221000 | 220500 | 149 |
| 425 | 20250206 | 115100 | 49161607000 | 220500 | 220500 | 221000 | 220500 | 164 |
| 426 | 20250206 | 115000 | 49125414500 | 221000 | 221000 | 221500 | 221000 | 418 |
| 427 | 20250206 | 114900 | 49033025000 | 221000 | 221000 | 221500 | 221000 | 623 |
| 428 | 20250206 | 114800 | 48895212000 | 221000 | 221000 | 221500 | 221000 | 478 |
| 429 | 20250206 | 114700 | 48789549500 | 221000 | 221000 | 221500 | 221000 | 253 |
| 430 | 20250206 | 114600 | 48733612500 | 221000 | 221000 | 221500 | 221000 | 381 |
| 431 | 20250206 | 114500 | 48649391500 | 221000 | 221000 | 221500 | 221000 | 289 |
| 432 | 20250206 | 114400 | 48585512500 | 221000 | 221000 | 221500 | 221000 | 232 |
| 433 | 20250206 | 114300 | 48534221000 | 221000 | 221000 | 221500 | 221000 | 486 |
| 434 | 20250206 | 114200 | 48426803000 | 221500 | 221000 | 221500 | 221000 | 566 |
| 435 | 20250206 | 114100 | 48301695000 | 221000 | 221000 | 221500 | 221000 | 1080 |
| 436 | 20250206 | 114000 | 48062949000 | 221000 | 220500 | 221000 | 220000 | 2464 |
| 437 | 20250206 | 113900 | 47519427000 | 220500 | 220000 | 220500 | 220000 | 294 |
| 438 | 20250206 | 113800 | 47454723500 | 220000 | 220000 | 220500 | 220000 | 124 |
| 439 | 20250206 | 113700 | 47427435000 | 220500 | 220000 | 220500 | 220000 | 233 |
| 440 | 20250206 | 113600 | 47376168000 | 220000 | 220500 | 220500 | 220000 | 107 |
| 441 | 20250206 | 113500 | 47352602500 | 220000 | 220000 | 220500 | 220000 | 273 |
| 442 | 20250206 | 113400 | 47292534000 | 220500 | 220500 | 220500 | 220000 | 508 |
| 443 | 20250206 | 113300 | 47180745000 | 220000 | 220000 | 220500 | 220000 | 309 |
| 444 | 20250206 | 113200 | 47112729500 | 220000 | 220000 | 220500 | 220000 | 320 |
| 445 | 20250206 | 113100 | 47042314500 | 220000 | 219500 | 220500 | 219500 | 747 |
| 446 | 20250206 | 113000 | 46878042000 | 219500 | 219500 | 220000 | 219500 | 233 |
| 447 | 20250206 | 112900 | 46826842500 | 219500 | 220000 | 220000 | 219500 | 420 |
| 448 | 20250206 | 112800 | 46734548000 | 220000 | 220000 | 220500 | 220000 | 1170 |
| 449 | 20250206 | 112700 | 46477114000 | 220000 | 220000 | 220500 | 220000 | 317 |
| 450 | 20250206 | 112600 | 46407360500 | 220000 | 220000 | 220500 | 220000 | 203 |
| 451 | 20250206 | 112500 | 46362665500 | 220000 | 220000 | 220500 | 220000 | 203 |
| 452 | 20250206 | 112400 | 46317996000 | 220000 | 220000 | 220500 | 220000 | 441 |
| 453 | 20250206 | 112300 | 46220967500 | 220000 | 220000 | 220500 | 220000 | 248 |
| 454 | 20250206 | 112200 | 46166396000 | 220000 | 220500 | 220500 | 220000 | 295 |
| 455 | 20250206 | 112100 | 46101474500 | 220500 | 220000 | 220500 | 220000 | 156 |
| 456 | 20250206 | 112000 | 46067138000 | 220500 | 220500 | 220500 | 220000 | 628 |
| 457 | 20250206 | 111900 | 45928697000 | 220500 | 220000 | 221000 | 220000 | 918 |
| 458 | 20250206 | 111800 | 45726332000 | 220500 | 220000 | 220500 | 220000 | 1318 |
| 459 | 20250206 | 111700 | 45435816000 | 220500 | 220000 | 220500 | 220000 | 179 |
| 460 | 20250206 | 111600 | 45396423500 | 220500 | 220500 | 220500 | 220000 | 754 |
| 461 | 20250206 | 111500 | 45230537500 | 220000 | 220000 | 220500 | 220000 | 1792 |
| 462 | 20250206 | 111400 | 44836262000 | 220000 | 220000 | 220500 | 220000 | 1072 |
| 463 | 20250206 | 111300 | 44600373000 | 220000 | 220000 | 220500 | 220000 | 582 |
| 464 | 20250206 | 111200 | 44472293000 | 220500 | 220500 | 220500 | 220000 | 521 |
| 465 | 20250206 | 111100 | 44357626500 | 220000 | 220000 | 220500 | 220000 | 675 |
| 466 | 20250206 | 111000 | 44208903500 | 220000 | 220000 | 220500 | 220000 | 359 |
| 467 | 20250206 | 110900 | 44129888500 | 220000 | 221000 | 221000 | 220000 | 3716 |
| 468 | 20250206 | 110800 | 43310590000 | 221000 | 221500 | 221500 | 220500 | 1504 |
| 469 | 20250206 | 110700 | 42978552000 | 221000 | 221000 | 221500 | 221000 | 437 |
| 470 | 20250206 | 110600 | 42881958500 | 221500 | 221500 | 221500 | 221000 | 296 |
| 471 | 20250206 | 110500 | 42816442500 | 221000 | 221000 | 221500 | 221000 | 324 |
| 472 | 20250206 | 110400 | 42744820000 | 221000 | 221000 | 221500 | 221000 | 197 |
| 473 | 20250206 | 110300 | 42701270500 | 221000 | 221000 | 221500 | 220500 | 1996 |
| 474 | 20250206 | 110200 | 42260158000 | 220500 | 221000 | 221000 | 220500 | 1480 |
| 475 | 20250206 | 110100 | 41933204500 | 221000 | 221000 | 221000 | 220500 | 407 |
| 476 | 20250206 | 110000 | 41843423000 | 220500 | 220500 | 221000 | 220500 | 227 |
| 477 | 20250206 | 105900 | 41793354500 | 220500 | 220500 | 221000 | 220500 | 360 |
| 478 | 20250206 | 105800 | 41713882500 | 220500 | 221000 | 221000 | 220500 | 339 |
| 479 | 20250206 | 105700 | 41639073000 | 221000 | 220500 | 221000 | 220500 | 356 |
| 480 | 20250206 | 105600 | 41560472000 | 220500 | 221000 | 221000 | 220500 | 474 |
| 481 | 20250206 | 105500 | 41455895500 | 221000 | 221000 | 221500 | 220500 | 2148 |
| 482 | 20250206 | 105400 | 40981173500 | 221000 | 221000 | 221500 | 221000 | 100 |
| 483 | 20250206 | 105300 | 40959054500 | 221500 | 221500 | 221500 | 221000 | 247 |
| 484 | 20250206 | 105200 | 40904418000 | 221000 | 221000 | 221500 | 221000 | 193 |
| 485 | 20250206 | 105100 | 40861720000 | 221500 | 221000 | 221500 | 221000 | 318 |
| 486 | 20250206 | 105000 | 40791360500 | 221000 | 221500 | 221500 | 221000 | 162 |
| 487 | 20250206 | 104900 | 40755523000 | 221000 | 221500 | 221500 | 221000 | 175 |
| 488 | 20250206 | 104800 | 40716789000 | 221500 | 221000 | 221500 | 221000 | 380 |
| 489 | 20250206 | 104700 | 40632665000 | 221000 | 221000 | 221500 | 221000 | 252 |
| 490 | 20250206 | 104600 | 40576961500 | 221000 | 221000 | 221500 | 220500 | 1153 |
| 491 | 20250206 | 104500 | 40322168500 | 221000 | 220500 | 221000 | 220500 | 198 |
| 492 | 20250206 | 104400 | 40278499500 | 221000 | 220000 | 221000 | 220000 | 621 |
| 493 | 20250206 | 104300 | 40141536000 | 220500 | 220000 | 220500 | 220000 | 1217 |
| 494 | 20250206 | 104200 | 39873294000 | 220000 | 220500 | 220500 | 220000 | 190 |
| 495 | 20250206 | 104100 | 39831482000 | 220000 | 220000 | 220500 | 220000 | 215 |
| 496 | 20250206 | 104000 | 39784161500 | 220000 | 220000 | 220500 | 220000 | 500 |
| 497 | 20250206 | 103900 | 39674099500 | 220000 | 220000 | 220500 | 220000 | 124 |
| 498 | 20250206 | 103800 | 39646818000 | 220000 | 219500 | 220500 | 219500 | 839 |
| 499 | 20250206 | 103700 | 39462239500 | 220000 | 219500 | 220500 | 219500 | 1614 |
| 500 | 20250206 | 103600 | 39107256000 | 220000 | 219500 | 220000 | 219500 | 1287 |
| 501 | 20250206 | 103500 | 38824321500 | 219500 | 219500 | 220000 | 219500 | 353 |
| 502 | 20250206 | 103400 | 38746788500 | 219500 | 219500 | 220000 | 219500 | 670 |
| 503 | 20250206 | 103300 | 38599612000 | 219500 | 221000 | 221000 | 219500 | 4038 |
| 504 | 20250206 | 103200 | 37710732500 | 220500 | 220500 | 221000 | 220500 | 1172 |
| 505 | 20250206 | 103100 | 37452288000 | 221000 | 220500 | 221000 | 220500 | 342 |
| 506 | 20250206 | 103000 | 37376785000 | 220500 | 220500 | 221000 | 220500 | 313 |
| 507 | 20250206 | 102900 | 37307667500 | 221000 | 221500 | 221500 | 220500 | 1680 |
| 508 | 20250206 | 102800 | 36936279000 | 221500 | 221500 | 221500 | 221000 | 117 |
| 509 | 20250206 | 102700 | 36910397000 | 221000 | 221500 | 221500 | 221000 | 215 |
| 510 | 20250206 | 102600 | 36862851000 | 221500 | 221000 | 221500 | 221000 | 1011 |
| 511 | 20250206 | 102500 | 36639393000 | 221000 | 220500 | 221000 | 220500 | 1064 |
| 512 | 20250206 | 102400 | 36404321500 | 220500 | 221000 | 221000 | 220500 | 864 |
| 513 | 20250206 | 102300 | 36213515500 | 221000 | 221000 | 221500 | 221000 | 1108 |
| 514 | 20250206 | 102200 | 35968643500 | 221000 | 221000 | 221000 | 221000 | 904 |
| 515 | 20250206 | 102100 | 35768859500 | 221000 | 222000 | 222000 | 221000 | 917 |
| 516 | 20250206 | 102000 | 35565808000 | 222000 | 222000 | 222000 | 221500 | 558 |
| 517 | 20250206 | 101900 | 35442204000 | 222000 | 222000 | 222000 | 221500 | 3736 |
| 518 | 20250206 | 101800 | 34612960000 | 222000 | 222000 | 222500 | 222000 | 311 |
| 519 | 20250206 | 101700 | 34543897500 | 222500 | 222000 | 222500 | 222000 | 1290 |
| 520 | 20250206 | 101600 | 34256922000 | 222500 | 222500 | 223000 | 222500 | 1745 |
| 521 | 20250206 | 101500 | 33868650000 | 222500 | 223000 | 223000 | 222500 | 695 |
| 522 | 20250206 | 101400 | 33713740000 | 223000 | 222500 | 223000 | 222500 | 425 |
| 523 | 20250206 | 101300 | 33619096500 | 222500 | 222500 | 223000 | 222500 | 214 |
| 524 | 20250206 | 101200 | 33571463000 | 222500 | 223000 | 223000 | 222500 | 115 |
| 525 | 20250206 | 101100 | 33545860000 | 223000 | 223000 | 223000 | 222500 | 387 |
| 526 | 20250206 | 101000 | 33459710500 | 222500 | 222000 | 223000 | 222000 | 1596 |
| 527 | 20250206 | 100900 | 33104612000 | 222000 | 222500 | 222500 | 222000 | 291 |
| 528 | 20250206 | 100800 | 33039928000 | 222500 | 222500 | 222500 | 222000 | 517 |
| 529 | 20250206 | 100700 | 32924926500 | 222500 | 222000 | 222500 | 222000 | 797 |
| 530 | 20250206 | 100600 | 32747637000 | 222500 | 222500 | 222500 | 222000 | 952 |
| 531 | 20250206 | 100500 | 32535906000 | 222500 | 223000 | 223000 | 222500 | 222 |
| 532 | 20250206 | 100400 | 32486503000 | 223000 | 222500 | 223000 | 222000 | 1025 |
| 533 | 20250206 | 100300 | 32258431000 | 222500 | 222500 | 223000 | 222500 | 921 |
| 534 | 20250206 | 100200 | 32053506500 | 222500 | 222500 | 223000 | 222000 | 784 |
| 535 | 20250206 | 100100 | 31878994000 | 222500 | 222500 | 223000 | 222500 | 2491 |
| 536 | 20250206 | 100000 | 31324213000 | 222500 | 222500 | 223500 | 222500 | 775 |
| 537 | 20250206 | 095900 | 31151439000 | 223000 | 223000 | 223500 | 223000 | 751 |
| 538 | 20250206 | 095800 | 30983927500 | 223500 | 223000 | 223500 | 222500 | 1589 |
| 539 | 20250206 | 095700 | 30629438000 | 223000 | 223000 | 223000 | 222500 | 2737 |
| 540 | 20250206 | 095600 | 30019250500 | 223000 | 222500 | 223000 | 222000 | 1861 |
| 541 | 20250206 | 095500 | 29605086500 | 223000 | 222500 | 223000 | 222000 | 1468 |
| 542 | 20250206 | 095400 | 29278724500 | 222500 | 222000 | 223000 | 222000 | 988 |
| 543 | 20250206 | 095300 | 29058903000 | 222000 | 222500 | 223000 | 222000 | 1730 |
| 544 | 20250206 | 095200 | 28674057000 | 223000 | 223000 | 223500 | 222500 | 811 |
| 545 | 20250206 | 095100 | 28493236500 | 223000 | 223000 | 223500 | 222500 | 2130 |
| 546 | 20250206 | 095000 | 28017796500 | 223000 | 224500 | 224500 | 223000 | 4105 |
| 547 | 20250206 | 094900 | 27098209000 | 224500 | 223000 | 225000 | 223000 | 10246 |
| 548 | 20250206 | 094800 | 24801016000 | 223500 | 223000 | 223500 | 222500 | 5532 |
| 549 | 20250206 | 094700 | 23567116000 | 223000 | 222500 | 223000 | 222000 | 1123 |
| 550 | 20250206 | 094600 | 23317026500 | 222500 | 222500 | 222500 | 222000 | 2042 |
| 551 | 20250206 | 094500 | 22862787500 | 222000 | 222500 | 222500 | 222000 | 1956 |
| 552 | 20250206 | 094400 | 22427653500 | 222500 | 221500 | 222500 | 221500 | 2363 |
| 553 | 20250206 | 094300 | 21903476500 | 221500 | 221000 | 221500 | 221000 | 527 |
| 554 | 20250206 | 094200 | 21786792000 | 221000 | 221000 | 221500 | 221000 | 442 |
| 555 | 20250206 | 094100 | 21688908500 | 221000 | 221000 | 222000 | 221000 | 2805 |
| 556 | 20250206 | 094000 | 21068633500 | 221000 | 220500 | 221000 | 220500 | 638 |
| 557 | 20250206 | 093900 | 20927720000 | 221000 | 220500 | 222000 | 220500 | 5651 |
| 558 | 20250206 | 093800 | 19675813500 | 221000 | 221000 | 221000 | 220500 | 514 |
| 559 | 20250206 | 093700 | 19562262500 | 221000 | 221000 | 221500 | 220500 | 1701 |
| 560 | 20250206 | 093600 | 19186247500 | 221000 | 221500 | 221500 | 221000 | 1804 |
| 561 | 20250206 | 093500 | 18786797500 | 221500 | 221500 | 222000 | 221000 | 3108 |
| 562 | 20250206 | 093400 | 18098210000 | 221500 | 221000 | 221500 | 220500 | 2004 |
| 563 | 20250206 | 093300 | 17655250000 | 221000 | 219500 | 221000 | 219500 | 3466 |
| 564 | 20250206 | 093200 | 16891688500 | 219500 | 219500 | 220000 | 219000 | 466 |
| 565 | 20250206 | 093100 | 16789307000 | 219500 | 219500 | 220000 | 219000 | 946 |
| 566 | 20250206 | 093000 | 16581636500 | 220000 | 219500 | 220000 | 219500 | 626 |
| 567 | 20250206 | 092900 | 16444086500 | 219500 | 218000 | 219500 | 218000 | 1066 |
| 568 | 20250206 | 092800 | 16210801500 | 218000 | 218000 | 218500 | 218000 | 1071 |
| 569 | 20250206 | 092700 | 15977002500 | 218500 | 218500 | 218500 | 218000 | 897 |
| 570 | 20250206 | 092600 | 15781230000 | 218500 | 218000 | 218500 | 218000 | 1059 |
| 571 | 20250206 | 092500 | 15550085000 | 218500 | 219000 | 219000 | 218500 | 2066 |
| 572 | 20250206 | 092400 | 15098361000 | 219000 | 219000 | 219500 | 218500 | 561 |
| 573 | 20250206 | 092300 | 14975616500 | 219000 | 219500 | 219500 | 218500 | 2619 |
| 574 | 20250206 | 092200 | 14402208000 | 219500 | 219500 | 219500 | 219000 | 491 |
| 575 | 20250206 | 092100 | 14294488500 | 219500 | 220000 | 220500 | 219000 | 1227 |
| 576 | 20250206 | 092000 | 14024894500 | 220000 | 219500 | 220500 | 219000 | 2060 |
| 577 | 20250206 | 091900 | 13572318500 | 219500 | 219000 | 219500 | 219000 | 832 |
| 578 | 20250206 | 091800 | 13389945000 | 219000 | 219000 | 219500 | 219000 | 671 |
| 579 | 20250206 | 091700 | 13242911000 | 219000 | 218500 | 219500 | 218500 | 2554 |
| 580 | 20250206 | 091600 | 12683696500 | 218500 | 218500 | 219000 | 218000 | 2652 |
| 581 | 20250206 | 091500 | 12104236000 | 218500 | 218000 | 218500 | 217500 | 2263 |
| 582 | 20250206 | 091400 | 11611132500 | 217500 | 218000 | 218500 | 217500 | 3944 |
| 583 | 20250206 | 091300 | 10751896500 | 218000 | 218500 | 219000 | 218000 | 2662 |
| 584 | 20250206 | 091200 | 10170445500 | 218500 | 220500 | 220500 | 218500 | 6316 |
| 585 | 20250206 | 091100 | 8783377500 | 220500 | 220500 | 221000 | 220000 | 2714 |
| 586 | 20250206 | 091000 | 8185228000 | 221000 | 221500 | 221500 | 220500 | 2301 |
| 587 | 20250206 | 090900 | 7676851500 | 221000 | 221500 | 221500 | 221000 | 964 |
| 588 | 20250206 | 090800 | 7463672500 | 221500 | 221500 | 222000 | 221000 | 1493 |
| 589 | 20250206 | 090700 | 7133048500 | 221500 | 222000 | 222500 | 221500 | 1649 |
| 590 | 20250206 | 090600 | 6766974500 | 222500 | 222000 | 222500 | 222000 | 1335 |
| 591 | 20250206 | 090500 | 6470399500 | 222000 | 222500 | 222500 | 222000 | 1503 |
| 592 | 20250206 | 090400 | 6136493500 | 222000 | 222500 | 222500 | 222000 | 3239 |
| 593 | 20250206 | 090300 | 5416691000 | 223000 | 224000 | 224000 | 222500 | 2440 |
| 594 | 20250206 | 090200 | 4871641500 | 224000 | 224500 | 224500 | 223000 | 5090 |
| 595 | 20250206 | 090100 | 3731999500 | 224500 | 226000 | 226000 | 224500 | 4522 |
| 596 | 20250206 | 090000 | 2713468000 | 226000 | 225500 | 226500 | 225000 | 11936 |