34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 183000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 11612 |
| 3 | 20250207 | 182900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 4 | 20250207 | 182800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 5 | 20250207 | 182700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 6 | 20250207 | 182600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 7 | 20250207 | 182500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 8 | 20250207 | 182400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 9 | 20250207 | 182300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 10 | 20250207 | 182200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 11 | 20250207 | 182100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 12 | 20250207 | 182000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 13 | 20250207 | 181900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 14 | 20250207 | 181800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 15 | 20250207 | 181700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 16 | 20250207 | 181600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 17 | 20250207 | 181500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 18 | 20250207 | 181400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 19 | 20250207 | 181300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 20 | 20250207 | 181200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 21 | 20250207 | 181100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 22 | 20250207 | 181000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 23 | 20250207 | 180900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 24 | 20250207 | 180800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 25 | 20250207 | 180700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 26 | 20250207 | 180600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 27 | 20250207 | 180500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 28 | 20250207 | 180400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 29 | 20250207 | 180300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 30 | 20250207 | 180200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 31 | 20250207 | 180100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 32 | 20250207 | 180000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 11612 |
| 33 | 20250207 | 175900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 34 | 20250207 | 175800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 35 | 20250207 | 175700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 36 | 20250207 | 175600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 37 | 20250207 | 175500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 38 | 20250207 | 175400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 39 | 20250207 | 175300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 40 | 20250207 | 175200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 41 | 20250207 | 175100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 42 | 20250207 | 175000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 43 | 20250207 | 174900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 44 | 20250207 | 174800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 45 | 20250207 | 174700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 46 | 20250207 | 174600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 47 | 20250207 | 174500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 48 | 20250207 | 174400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 49 | 20250207 | 174300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 50 | 20250207 | 174200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 51 | 20250207 | 174100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 52 | 20250207 | 174000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 53 | 20250207 | 173900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 54 | 20250207 | 173800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 55 | 20250207 | 173700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 56 | 20250207 | 173600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 57 | 20250207 | 173500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 58 | 20250207 | 173400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 59 | 20250207 | 173300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 60 | 20250207 | 173200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 61 | 20250207 | 173100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 62 | 20250207 | 173000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 11612 |
| 63 | 20250207 | 172900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 64 | 20250207 | 172800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 65 | 20250207 | 172700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 66 | 20250207 | 172600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 67 | 20250207 | 172500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 68 | 20250207 | 172400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 69 | 20250207 | 172300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 70 | 20250207 | 172200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 71 | 20250207 | 172100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 72 | 20250207 | 172000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 73 | 20250207 | 171900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 74 | 20250207 | 171800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 75 | 20250207 | 171700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 76 | 20250207 | 171600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 77 | 20250207 | 171500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 78 | 20250207 | 171400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 79 | 20250207 | 171300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 80 | 20250207 | 171200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 81 | 20250207 | 171100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 82 | 20250207 | 171000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 83 | 20250207 | 170900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 84 | 20250207 | 170800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 85 | 20250207 | 170700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 86 | 20250207 | 170600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 87 | 20250207 | 170500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 88 | 20250207 | 170400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 89 | 20250207 | 170300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 90 | 20250207 | 170200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 91 | 20250207 | 170100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 92 | 20250207 | 170000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 11612 |
| 93 | 20250207 | 165900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 94 | 20250207 | 165800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 95 | 20250207 | 165700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 96 | 20250207 | 165600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 97 | 20250207 | 165500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 98 | 20250207 | 165400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 99 | 20250207 | 165300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 100 | 20250207 | 165200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 101 | 20250207 | 165100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 102 | 20250207 | 165000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 103 | 20250207 | 164900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 104 | 20250207 | 164800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 105 | 20250207 | 164700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 106 | 20250207 | 164600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 107 | 20250207 | 164500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 108 | 20250207 | 164400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 109 | 20250207 | 164300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 110 | 20250207 | 164200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 111 | 20250207 | 164100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 112 | 20250207 | 164000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 113 | 20250207 | 163900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 114 | 20250207 | 163800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 115 | 20250207 | 163700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 116 | 20250207 | 163600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 117 | 20250207 | 163500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 118 | 20250207 | 163400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 119 | 20250207 | 163300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 120 | 20250207 | 163200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 121 | 20250207 | 163100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 122 | 20250207 | 163000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 11612 |
| 123 | 20250207 | 162900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 124 | 20250207 | 162800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 125 | 20250207 | 162700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 126 | 20250207 | 162600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 127 | 20250207 | 162500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 128 | 20250207 | 162400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 129 | 20250207 | 162300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 130 | 20250207 | 162200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 131 | 20250207 | 162100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 132 | 20250207 | 162000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 133 | 20250207 | 161900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 134 | 20250207 | 161800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 135 | 20250207 | 161700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 136 | 20250207 | 161600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 137 | 20250207 | 161500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 138 | 20250207 | 161400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 139 | 20250207 | 161300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 140 | 20250207 | 161200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 141 | 20250207 | 161100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 142 | 20250207 | 161000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 143 | 20250207 | 160900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 144 | 20250207 | 160800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 145 | 20250207 | 160700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 146 | 20250207 | 160600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 147 | 20250207 | 160500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 148 | 20250207 | 160400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 149 | 20250207 | 160300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 150 | 20250207 | 160200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 151 | 20250207 | 160100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 152 | 20250207 | 160000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 11612 |
| 153 | 20250207 | 155900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 154 | 20250207 | 155800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 155 | 20250207 | 155700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 156 | 20250207 | 155600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 157 | 20250207 | 155500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 158 | 20250207 | 155400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 159 | 20250207 | 155300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 160 | 20250207 | 155200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 161 | 20250207 | 155100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 162 | 20250207 | 155000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 163 | 20250207 | 154900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 164 | 20250207 | 154800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 165 | 20250207 | 154700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 166 | 20250207 | 154600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 167 | 20250207 | 154500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 168 | 20250207 | 154400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 169 | 20250207 | 154300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 170 | 20250207 | 154200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 171 | 20250207 | 154100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 172 | 20250207 | 154000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 173 | 20250207 | 153900 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 174 | 20250207 | 153800 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 175 | 20250207 | 153700 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 176 | 20250207 | 153600 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 177 | 20250207 | 153500 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 178 | 20250207 | 153400 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 179 | 20250207 | 153300 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 180 | 20250207 | 153200 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 181 | 20250207 | 153100 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 182 | 20250207 | 153000 | 147830216300 | 201000 | 201000 | 201000 | 201000 | 23224 |
| 183 | 20250207 | 152900 | 145496204300 | 201500 | 201500 | 201500 | 201500 | 0 |
| 184 | 20250207 | 152800 | 145496204300 | 201500 | 201500 | 201500 | 201500 | 0 |
| 185 | 20250207 | 152700 | 145496204300 | 201500 | 201500 | 201500 | 201500 | 0 |
| 186 | 20250207 | 152600 | 145496204300 | 201500 | 201500 | 201500 | 201500 | 0 |
| 187 | 20250207 | 152500 | 145496204300 | 201500 | 201500 | 201500 | 201500 | 0 |
| 188 | 20250207 | 152400 | 145496204300 | 201500 | 201500 | 201500 | 201500 | 0 |
| 189 | 20250207 | 152300 | 145496204300 | 201500 | 201500 | 201500 | 201500 | 0 |
| 190 | 20250207 | 152200 | 145496204300 | 201500 | 201500 | 201500 | 201500 | 0 |
| 191 | 20250207 | 152100 | 145496204300 | 201500 | 201500 | 201500 | 201500 | 0 |
| 192 | 20250207 | 152000 | 145496204300 | 201500 | 201500 | 201500 | 201500 | 0 |
| 193 | 20250207 | 151900 | 145496204300 | 201500 | 201500 | 202000 | 200500 | 8566 |
| 194 | 20250207 | 151800 | 143771164800 | 201500 | 202500 | 202500 | 201500 | 3153 |
| 195 | 20250207 | 151700 | 143134203800 | 202500 | 202000 | 202500 | 201500 | 2289 |
| 196 | 20250207 | 151600 | 142671832300 | 201500 | 201500 | 202000 | 201500 | 1366 |
| 197 | 20250207 | 151500 | 142395975800 | 202000 | 202000 | 202000 | 201500 | 1702 |
| 198 | 20250207 | 151400 | 142052206800 | 202000 | 202000 | 202500 | 201500 | 2507 |
| 199 | 20250207 | 151300 | 141545816800 | 202000 | 202500 | 202500 | 201500 | 2272 |
| 200 | 20250207 | 151200 | 141086409300 | 202500 | 202000 | 202500 | 201500 | 1952 |
| 201 | 20250207 | 151100 | 140691549300 | 202000 | 202000 | 202000 | 201500 | 1616 |
| 202 | 20250207 | 151000 | 140365148800 | 202000 | 201000 | 202000 | 201000 | 3009 |
| 203 | 20250207 | 150900 | 139758772300 | 201500 | 201500 | 202000 | 201000 | 1526 |
| 204 | 20250207 | 150800 | 139451077300 | 201500 | 201500 | 202000 | 201000 | 1995 |
| 205 | 20250207 | 150700 | 139048691300 | 201500 | 201500 | 202000 | 201000 | 1738 |
| 206 | 20250207 | 150600 | 138698453300 | 201500 | 201500 | 202000 | 201000 | 2315 |
| 207 | 20250207 | 150500 | 138231728800 | 201500 | 201500 | 202000 | 201000 | 1247 |
| 208 | 20250207 | 150400 | 137980478300 | 201500 | 202000 | 202000 | 201000 | 1551 |
| 209 | 20250207 | 150300 | 137667831800 | 202000 | 201500 | 202500 | 201500 | 3003 |
| 210 | 20250207 | 150200 | 137060736300 | 201500 | 200500 | 202000 | 200000 | 5443 |
| 211 | 20250207 | 150100 | 135967154800 | 200500 | 200000 | 200500 | 200000 | 779 |
| 212 | 20250207 | 150000 | 135811124300 | 200500 | 200500 | 201000 | 200000 | 681 |
| 213 | 20250207 | 145900 | 135674644800 | 200500 | 200500 | 201000 | 200000 | 1158 |
| 214 | 20250207 | 145800 | 135442491300 | 200500 | 200500 | 201000 | 200000 | 1461 |
| 215 | 20250207 | 145700 | 135149724800 | 200500 | 200500 | 200500 | 200000 | 694 |
| 216 | 20250207 | 145600 | 135010692800 | 200000 | 200500 | 201000 | 200000 | 348 |
| 217 | 20250207 | 145500 | 134940891800 | 200000 | 201000 | 201000 | 200000 | 298 |
| 218 | 20250207 | 145400 | 134881134300 | 201000 | 200500 | 201000 | 200000 | 318 |
| 219 | 20250207 | 145300 | 134817351800 | 201000 | 200500 | 201000 | 200000 | 706 |
| 220 | 20250207 | 145200 | 134675835800 | 200000 | 200500 | 201000 | 200000 | 1515 |
| 221 | 20250207 | 145100 | 134372164300 | 200500 | 201500 | 201500 | 200000 | 5067 |
| 222 | 20250207 | 145000 | 133355306800 | 201500 | 201500 | 201500 | 201000 | 115 |
| 223 | 20250207 | 144900 | 133332167300 | 201500 | 201500 | 201500 | 201000 | 322 |
| 224 | 20250207 | 144800 | 133267290800 | 201500 | 202000 | 202000 | 201500 | 341 |
| 225 | 20250207 | 144700 | 133198527800 | 201500 | 201500 | 202000 | 201000 | 699 |
| 226 | 20250207 | 144600 | 133057578800 | 201500 | 201500 | 201500 | 201000 | 1027 |
| 227 | 20250207 | 144500 | 132850644800 | 201500 | 201500 | 201500 | 201000 | 311 |
| 228 | 20250207 | 144400 | 132788009800 | 201000 | 201000 | 201500 | 201000 | 159 |
| 229 | 20250207 | 144300 | 132756038300 | 201500 | 201500 | 201500 | 201000 | 209 |
| 230 | 20250207 | 144200 | 132713947800 | 201500 | 200500 | 201500 | 200500 | 678 |
| 231 | 20250207 | 144100 | 132577628300 | 200500 | 200500 | 201000 | 200000 | 1224 |
| 232 | 20250207 | 144000 | 132331980300 | 200500 | 200500 | 200500 | 200000 | 254 |
| 233 | 20250207 | 143900 | 132281059300 | 200500 | 200500 | 200500 | 200000 | 182 |
| 234 | 20250207 | 143800 | 132244602300 | 200000 | 200000 | 200500 | 200000 | 218 |
| 235 | 20250207 | 143700 | 132200946800 | 200000 | 201000 | 201000 | 200000 | 3093 |
| 236 | 20250207 | 143600 | 131580770300 | 200500 | 201000 | 201000 | 200500 | 177 |
| 237 | 20250207 | 143500 | 131545229300 | 201000 | 201500 | 201500 | 200500 | 1772 |
| 238 | 20250207 | 143400 | 131189062800 | 201500 | 201000 | 201500 | 200500 | 355 |
| 239 | 20250207 | 143300 | 131117676300 | 201000 | 200500 | 201000 | 200500 | 352 |
| 240 | 20250207 | 143200 | 131046934300 | 201000 | 201000 | 201000 | 200500 | 326 |
| 241 | 20250207 | 143100 | 130981411300 | 201000 | 201000 | 201000 | 200500 | 262 |
| 242 | 20250207 | 143000 | 130928772300 | 201000 | 201000 | 201000 | 200500 | 270 |
| 243 | 20250207 | 142900 | 130874552300 | 201000 | 201000 | 201000 | 200500 | 259 |
| 244 | 20250207 | 142800 | 130822510800 | 201000 | 200500 | 201000 | 200500 | 98 |
| 245 | 20250207 | 142700 | 130802816800 | 200500 | 201000 | 201000 | 200500 | 631 |
| 246 | 20250207 | 142600 | 130676064300 | 201000 | 201000 | 201000 | 200500 | 193 |
| 247 | 20250207 | 142500 | 130637272300 | 201000 | 201500 | 201500 | 200500 | 741 |
| 248 | 20250207 | 142400 | 130488332300 | 201000 | 201000 | 201500 | 201000 | 110 |
| 249 | 20250207 | 142300 | 130466200300 | 201500 | 201500 | 201500 | 201000 | 101 |
| 250 | 20250207 | 142200 | 130445855800 | 201500 | 201500 | 201500 | 201500 | 327 |
| 251 | 20250207 | 142100 | 130379965300 | 201000 | 200500 | 201500 | 200500 | 93 |
| 252 | 20250207 | 142000 | 130361244300 | 201000 | 200500 | 201000 | 200500 | 902 |
| 253 | 20250207 | 141900 | 130179962300 | 201000 | 200500 | 201000 | 200500 | 812 |
| 254 | 20250207 | 141800 | 130017106300 | 200500 | 200500 | 201000 | 200000 | 1133 |
| 255 | 20250207 | 141700 | 129790006300 | 200500 | 200500 | 201000 | 200000 | 4047 |
| 256 | 20250207 | 141600 | 128978776800 | 200500 | 201000 | 201000 | 200500 | 487 |
| 257 | 20250207 | 141500 | 128880997800 | 201000 | 201000 | 201500 | 200500 | 589 |
| 258 | 20250207 | 141400 | 128762621800 | 201000 | 201000 | 201000 | 200500 | 219 |
| 259 | 20250207 | 141300 | 128718606800 | 200500 | 201500 | 201500 | 200500 | 655 |
| 260 | 20250207 | 141200 | 128586957800 | 201500 | 201000 | 201500 | 201000 | 346 |
| 261 | 20250207 | 141100 | 128517373800 | 201000 | 201000 | 201500 | 200500 | 277 |
| 262 | 20250207 | 141000 | 128461696800 | 201000 | 201000 | 201500 | 200500 | 208 |
| 263 | 20250207 | 140900 | 128419905300 | 201000 | 201000 | 201500 | 200500 | 567 |
| 264 | 20250207 | 140800 | 128305925800 | 201000 | 201000 | 201000 | 200500 | 183 |
| 265 | 20250207 | 140700 | 128269156800 | 201000 | 201000 | 201000 | 200500 | 335 |
| 266 | 20250207 | 140600 | 128201912300 | 201000 | 200500 | 201000 | 200500 | 388 |
| 267 | 20250207 | 140500 | 128123932300 | 200500 | 201000 | 201500 | 200500 | 610 |
| 268 | 20250207 | 140400 | 128001335300 | 200500 | 201000 | 201000 | 200500 | 757 |
| 269 | 20250207 | 140300 | 127849223800 | 200500 | 200500 | 201000 | 200500 | 1524 |
| 270 | 20250207 | 140200 | 127542971300 | 201000 | 200500 | 201000 | 200500 | 253 |
| 271 | 20250207 | 140100 | 127492238300 | 200500 | 201000 | 201000 | 200500 | 1125 |
| 272 | 20250207 | 140000 | 127266569800 | 201000 | 200500 | 201000 | 200500 | 246 |
| 273 | 20250207 | 135900 | 127217211800 | 200500 | 200500 | 201000 | 200500 | 130 |
| 274 | 20250207 | 135800 | 127191113300 | 201000 | 201500 | 201500 | 200500 | 2430 |
| 275 | 20250207 | 135700 | 126702954300 | 201500 | 201500 | 201500 | 201000 | 694 |
| 276 | 20250207 | 135600 | 126563423300 | 201500 | 202000 | 202000 | 201000 | 1199 |
| 277 | 20250207 | 135500 | 126321794800 | 202000 | 201500 | 202000 | 201500 | 462 |
| 278 | 20250207 | 135400 | 126228632800 | 201500 | 202000 | 202000 | 201500 | 732 |
| 279 | 20250207 | 135300 | 126080994300 | 202000 | 201500 | 202000 | 201500 | 34 |
| 280 | 20250207 | 135200 | 126074133300 | 201500 | 202000 | 202000 | 201500 | 291 |
| 281 | 20250207 | 135100 | 126015466800 | 201500 | 201500 | 202000 | 201500 | 458 |
| 282 | 20250207 | 135000 | 125922972300 | 201500 | 202000 | 202000 | 201500 | 179 |
| 283 | 20250207 | 134900 | 125886891800 | 202000 | 202000 | 202000 | 201500 | 279 |
| 284 | 20250207 | 134800 | 125830667800 | 202000 | 201500 | 202000 | 201500 | 377 |
| 285 | 20250207 | 134700 | 125754622800 | 202000 | 202000 | 202000 | 201500 | 42 |
| 286 | 20250207 | 134600 | 125746146300 | 202000 | 202000 | 202000 | 201500 | 424 |
| 287 | 20250207 | 134500 | 125660689300 | 202000 | 202000 | 202000 | 201500 | 125 |
| 288 | 20250207 | 134400 | 125635445800 | 202000 | 202500 | 202500 | 201500 | 3571 |
| 289 | 20250207 | 134300 | 124914411300 | 202000 | 202500 | 202500 | 202000 | 93 |
| 290 | 20250207 | 134200 | 124895590800 | 202500 | 202000 | 202500 | 202000 | 672 |
| 291 | 20250207 | 134100 | 124759516300 | 202000 | 202000 | 203000 | 202000 | 228 |
| 292 | 20250207 | 134000 | 124713352300 | 202500 | 202500 | 202500 | 202000 | 625 |
| 293 | 20250207 | 133900 | 124586815800 | 202500 | 202500 | 202500 | 202000 | 148 |
| 294 | 20250207 | 133800 | 124556855800 | 202500 | 202000 | 202500 | 202000 | 85 |
| 295 | 20250207 | 133700 | 124539643800 | 202500 | 203000 | 203000 | 202000 | 873 |
| 296 | 20250207 | 133600 | 124362838800 | 202500 | 202000 | 202500 | 202000 | 475 |
| 297 | 20250207 | 133500 | 124266661300 | 202000 | 202000 | 202500 | 202000 | 253 |
| 298 | 20250207 | 133400 | 124215539800 | 202500 | 202500 | 202500 | 202000 | 578 |
| 299 | 20250207 | 133300 | 124098644800 | 202500 | 202000 | 203000 | 202000 | 213 |
| 300 | 20250207 | 133200 | 124055514300 | 202500 | 203000 | 203500 | 202500 | 904 |
| 301 | 20250207 | 133100 | 123872326300 | 203000 | 203000 | 203500 | 203000 | 304 |
| 302 | 20250207 | 133000 | 123810507800 | 203000 | 202500 | 203000 | 202500 | 1430 |
| 303 | 20250207 | 132900 | 123520685800 | 202500 | 202500 | 202500 | 202000 | 404 |
| 304 | 20250207 | 132800 | 123438952800 | 202500 | 202500 | 202500 | 202000 | 471 |
| 305 | 20250207 | 132700 | 123343630800 | 202500 | 202500 | 203000 | 202000 | 1309 |
| 306 | 20250207 | 132600 | 123079093800 | 202500 | 202500 | 202500 | 202500 | 393 |
| 307 | 20250207 | 132500 | 122999511300 | 202500 | 202000 | 202500 | 202000 | 165 |
| 308 | 20250207 | 132400 | 122966101300 | 202500 | 202500 | 202500 | 202000 | 275 |
| 309 | 20250207 | 132300 | 122910415800 | 202500 | 202500 | 203000 | 202500 | 467 |
| 310 | 20250207 | 132200 | 122815845800 | 202500 | 203000 | 203000 | 202500 | 42 |
| 311 | 20250207 | 132100 | 122807322800 | 203000 | 203000 | 203000 | 202500 | 380 |
| 312 | 20250207 | 132000 | 122730342300 | 203000 | 202500 | 203000 | 202500 | 36 |
| 313 | 20250207 | 131900 | 122723039300 | 203000 | 203000 | 203000 | 202500 | 63 |
| 314 | 20250207 | 131800 | 122710268300 | 203000 | 203000 | 203000 | 202500 | 388 |
| 315 | 20250207 | 131700 | 122631505300 | 202500 | 202500 | 203000 | 202500 | 193 |
| 316 | 20250207 | 131600 | 122592395300 | 202500 | 202500 | 203000 | 202500 | 652 |
| 317 | 20250207 | 131500 | 122460363800 | 202000 | 202500 | 202500 | 202000 | 287 |
| 318 | 20250207 | 131400 | 122402352800 | 202500 | 202500 | 203000 | 202000 | 378 |
| 319 | 20250207 | 131300 | 122325825300 | 203000 | 203000 | 203000 | 202500 | 92 |
| 320 | 20250207 | 131200 | 122307176800 | 203000 | 202500 | 203000 | 202000 | 304 |
| 321 | 20250207 | 131100 | 122245502300 | 202500 | 202500 | 202500 | 202000 | 109 |
| 322 | 20250207 | 131000 | 122223441800 | 202500 | 202500 | 203000 | 202500 | 577 |
| 323 | 20250207 | 130900 | 122106596800 | 202500 | 202500 | 202500 | 202000 | 337 |
| 324 | 20250207 | 130800 | 122038418300 | 202500 | 202500 | 202500 | 202000 | 154 |
| 325 | 20250207 | 130700 | 122007274800 | 202000 | 202500 | 202500 | 202000 | 145 |
| 326 | 20250207 | 130600 | 121977960300 | 202500 | 202000 | 202500 | 202000 | 201 |
| 327 | 20250207 | 130500 | 121937271800 | 202500 | 202000 | 202500 | 202000 | 311 |
| 328 | 20250207 | 130400 | 121874338300 | 202500 | 202500 | 202500 | 202000 | 341 |
| 329 | 20250207 | 130300 | 121805299300 | 202000 | 202500 | 202500 | 202000 | 737 |
| 330 | 20250207 | 130200 | 121656277800 | 202500 | 202000 | 202500 | 202000 | 602 |
| 331 | 20250207 | 130100 | 121534561300 | 202500 | 202500 | 202500 | 202000 | 771 |
| 332 | 20250207 | 130000 | 121378501300 | 202500 | 202000 | 203000 | 202000 | 484 |
| 333 | 20250207 | 125900 | 121280516800 | 203000 | 203500 | 203500 | 202000 | 3580 |
| 334 | 20250207 | 125800 | 120554671800 | 203500 | 204000 | 204000 | 203000 | 247 |
| 335 | 20250207 | 125700 | 120504465800 | 203500 | 203500 | 204000 | 203000 | 402 |
| 336 | 20250207 | 125600 | 120422706800 | 203500 | 203500 | 203500 | 203500 | 123 |
| 337 | 20250207 | 125500 | 120397676300 | 203500 | 203500 | 203500 | 203000 | 150 |
| 338 | 20250207 | 125400 | 120367202300 | 203500 | 204000 | 204000 | 203000 | 567 |
| 339 | 20250207 | 125300 | 120251817300 | 203500 | 203500 | 203500 | 203500 | 160 |
| 340 | 20250207 | 125200 | 120219257300 | 204000 | 204000 | 204500 | 204000 | 418 |
| 341 | 20250207 | 125100 | 120133984800 | 204000 | 204500 | 204500 | 204000 | 212 |
| 342 | 20250207 | 125000 | 120090694300 | 204500 | 204500 | 205000 | 204000 | 188 |
| 343 | 20250207 | 124900 | 120052243800 | 205000 | 205000 | 205500 | 204500 | 1636 |
| 344 | 20250207 | 124800 | 119717011800 | 205000 | 204500 | 205000 | 204500 | 180 |
| 345 | 20250207 | 124700 | 119680178300 | 204500 | 204500 | 204500 | 204500 | 646 |
| 346 | 20250207 | 124600 | 119548071300 | 204500 | 204500 | 204500 | 204000 | 376 |
| 347 | 20250207 | 124500 | 119471189800 | 204500 | 204000 | 204500 | 203500 | 892 |
| 348 | 20250207 | 124400 | 119289225300 | 204000 | 204000 | 204000 | 203500 | 342 |
| 349 | 20250207 | 124300 | 119219463300 | 204000 | 203500 | 204000 | 203000 | 277 |
| 350 | 20250207 | 124200 | 119163087300 | 203500 | 204000 | 204000 | 203000 | 193 |
| 351 | 20250207 | 124100 | 119123823800 | 203500 | 203500 | 203500 | 203000 | 150 |
| 352 | 20250207 | 124000 | 119093299300 | 203500 | 203500 | 203500 | 203500 | 187 |
| 353 | 20250207 | 123900 | 119055244800 | 203500 | 204000 | 204000 | 203500 | 116 |
| 354 | 20250207 | 123800 | 119031634800 | 203500 | 203500 | 204000 | 203000 | 174 |
| 355 | 20250207 | 123700 | 118996245800 | 203500 | 203000 | 203500 | 202500 | 717 |
| 356 | 20250207 | 123600 | 118850339300 | 203000 | 203000 | 203500 | 202500 | 500 |
| 357 | 20250207 | 123500 | 118748865800 | 203000 | 203000 | 203500 | 203000 | 279 |
| 358 | 20250207 | 123400 | 118692205800 | 203000 | 203000 | 203000 | 202500 | 213 |
| 359 | 20250207 | 123300 | 118648981300 | 202500 | 203000 | 203000 | 202500 | 289 |
| 360 | 20250207 | 123200 | 118590407800 | 203000 | 203000 | 203500 | 202500 | 350 |
| 361 | 20250207 | 123100 | 118519282800 | 203000 | 203000 | 203000 | 202500 | 220 |
| 362 | 20250207 | 123000 | 118474660300 | 203000 | 203000 | 203000 | 202500 | 460 |
| 363 | 20250207 | 122900 | 118381361800 | 202500 | 203000 | 203000 | 202500 | 197 |
| 364 | 20250207 | 122800 | 118341397300 | 202500 | 204000 | 204500 | 202500 | 2362 |
| 365 | 20250207 | 122700 | 117861647800 | 203000 | 203500 | 203500 | 203000 | 287 |
| 366 | 20250207 | 122600 | 117803246800 | 203500 | 203500 | 204000 | 203000 | 326 |
| 367 | 20250207 | 122500 | 117736874800 | 203500 | 203500 | 204000 | 203000 | 420 |
| 368 | 20250207 | 122400 | 117651458800 | 204000 | 203500 | 204000 | 203000 | 93 |
| 369 | 20250207 | 122300 | 117632508300 | 203500 | 204000 | 204000 | 203500 | 983 |
| 370 | 20250207 | 122200 | 117432457800 | 204000 | 203500 | 204000 | 203500 | 222 |
| 371 | 20250207 | 122100 | 117387207800 | 203500 | 203500 | 204000 | 203000 | 161 |
| 372 | 20250207 | 122000 | 117354439300 | 203000 | 203500 | 203500 | 203000 | 79 |
| 373 | 20250207 | 121900 | 117338364800 | 203500 | 203500 | 203500 | 203000 | 231 |
| 374 | 20250207 | 121800 | 117291357300 | 203500 | 203500 | 203500 | 203000 | 413 |
| 375 | 20250207 | 121700 | 117207449300 | 203500 | 204000 | 204000 | 203000 | 437 |
| 376 | 20250207 | 121600 | 117118520800 | 204000 | 203500 | 204000 | 203500 | 12 |
| 377 | 20250207 | 121500 | 117116076800 | 203500 | 203500 | 203500 | 203000 | 330 |
| 378 | 20250207 | 121400 | 117048922800 | 203500 | 203500 | 203500 | 203000 | 139 |
| 379 | 20250207 | 121300 | 117020657800 | 203500 | 203500 | 204000 | 203000 | 303 |
| 380 | 20250207 | 121200 | 116958968800 | 203500 | 204000 | 204000 | 203000 | 611 |
| 381 | 20250207 | 121100 | 116834618300 | 203500 | 203500 | 204000 | 203500 | 486 |
| 382 | 20250207 | 121000 | 116735574800 | 203500 | 203500 | 203500 | 203000 | 154 |
| 383 | 20250207 | 120900 | 116704238800 | 203500 | 203500 | 203500 | 203000 | 414 |
| 384 | 20250207 | 120800 | 116619992300 | 203000 | 203000 | 203500 | 203000 | 237 |
| 385 | 20250207 | 120700 | 116571880800 | 203000 | 203000 | 203500 | 203000 | 246 |
| 386 | 20250207 | 120600 | 116521909300 | 203000 | 203500 | 204000 | 203000 | 2716 |
| 387 | 20250207 | 120500 | 115970257300 | 204000 | 204000 | 204000 | 203500 | 1100 |
| 388 | 20250207 | 120400 | 115746159300 | 204000 | 204500 | 204500 | 204000 | 304 |
| 389 | 20250207 | 120300 | 115684022800 | 204500 | 205000 | 205000 | 204500 | 134 |
| 390 | 20250207 | 120200 | 115656604800 | 204500 | 204500 | 205000 | 204000 | 328 |
| 391 | 20250207 | 120100 | 115589506800 | 204500 | 205000 | 205000 | 204000 | 2541 |
| 392 | 20250207 | 120000 | 115070278300 | 205000 | 205500 | 205500 | 204500 | 2297 |
| 393 | 20250207 | 115900 | 114599796300 | 205500 | 205500 | 206000 | 205000 | 1314 |
| 394 | 20250207 | 115800 | 114329742300 | 205500 | 206500 | 207000 | 205500 | 3094 |
| 395 | 20250207 | 115700 | 113692459300 | 206500 | 207500 | 208000 | 206500 | 1911 |
| 396 | 20250207 | 115600 | 113296867300 | 207500 | 207500 | 208000 | 207000 | 2356 |
| 397 | 20250207 | 115500 | 112807758800 | 208000 | 207500 | 208000 | 207500 | 3209 |
| 398 | 20250207 | 115400 | 112140304800 | 208000 | 207000 | 208000 | 206500 | 6381 |
| 399 | 20250207 | 115300 | 110816644300 | 207000 | 207500 | 207500 | 206500 | 3309 |
| 400 | 20250207 | 115200 | 110130894300 | 207500 | 206500 | 207500 | 206000 | 4929 |
| 401 | 20250207 | 115100 | 109110679300 | 207000 | 206000 | 207000 | 206000 | 8534 |
| 402 | 20250207 | 115000 | 107346285800 | 206000 | 204500 | 206500 | 204500 | 9180 |
| 403 | 20250207 | 114900 | 105460918300 | 204500 | 204500 | 204500 | 204000 | 1964 |
| 404 | 20250207 | 114800 | 105059362800 | 204000 | 204000 | 204500 | 203500 | 1478 |
| 405 | 20250207 | 114700 | 104757702300 | 204000 | 203000 | 204000 | 203000 | 2000 |
| 406 | 20250207 | 114600 | 104350092800 | 203500 | 203500 | 204000 | 203500 | 1375 |
| 407 | 20250207 | 114500 | 104070240800 | 204000 | 203000 | 204000 | 203000 | 2983 |
| 408 | 20250207 | 114400 | 103462636800 | 203000 | 203500 | 203500 | 203000 | 208 |
| 409 | 20250207 | 114300 | 103420332800 | 203500 | 203000 | 203500 | 202500 | 901 |
| 410 | 20250207 | 114200 | 103237432800 | 203000 | 202500 | 203000 | 202500 | 351 |
| 411 | 20250207 | 114100 | 103166280300 | 202500 | 202500 | 202500 | 202000 | 420 |
| 412 | 20250207 | 114000 | 103081259300 | 202500 | 203000 | 203000 | 202000 | 259 |
| 413 | 20250207 | 113900 | 103028803300 | 202500 | 202500 | 203000 | 202000 | 503 |
| 414 | 20250207 | 113800 | 102926963800 | 203000 | 202500 | 203000 | 202000 | 1125 |
| 415 | 20250207 | 113700 | 102699323800 | 202000 | 203000 | 203000 | 202000 | 380 |
| 416 | 20250207 | 113600 | 102622362800 | 202500 | 202000 | 203000 | 202000 | 278 |
| 417 | 20250207 | 113500 | 102566059300 | 202500 | 203000 | 203000 | 202000 | 1292 |
| 418 | 20250207 | 113400 | 102304292300 | 203000 | 203000 | 203000 | 202500 | 1474 |
| 419 | 20250207 | 113300 | 102005080300 | 203000 | 203000 | 203000 | 202500 | 465 |
| 420 | 20250207 | 113200 | 101910718800 | 203000 | 203000 | 203500 | 202500 | 1280 |
| 421 | 20250207 | 113100 | 101650880800 | 203000 | 203500 | 204000 | 203000 | 1386 |
| 422 | 20250207 | 113000 | 101369104300 | 203500 | 203500 | 203500 | 202500 | 6109 |
| 423 | 20250207 | 112900 | 100127460300 | 203500 | 203000 | 203500 | 203000 | 643 |
| 424 | 20250207 | 112800 | 99996659800 | 203000 | 203000 | 203500 | 202500 | 830 |
| 425 | 20250207 | 112700 | 99828194800 | 203000 | 202500 | 203000 | 202500 | 1174 |
| 426 | 20250207 | 112600 | 99589950800 | 203000 | 202500 | 203000 | 202000 | 4287 |
| 427 | 20250207 | 112500 | 98721649800 | 202500 | 202500 | 203000 | 202500 | 1303 |
| 428 | 20250207 | 112400 | 98457189800 | 202500 | 203000 | 203000 | 202000 | 3901 |
| 429 | 20250207 | 112300 | 97665765300 | 202500 | 203000 | 203000 | 202500 | 902 |
| 430 | 20250207 | 112200 | 97482880800 | 203000 | 203000 | 203000 | 202000 | 1053 |
| 431 | 20250207 | 112100 | 97269677300 | 203000 | 203000 | 204000 | 201000 | 10209 |
| 432 | 20250207 | 112000 | 95200103300 | 202500 | 202500 | 203000 | 201500 | 3009 |
| 433 | 20250207 | 111900 | 94591705300 | 202500 | 202500 | 203500 | 202500 | 4124 |
| 434 | 20250207 | 111800 | 93755369800 | 202500 | 202000 | 203000 | 202000 | 3281 |
| 435 | 20250207 | 111700 | 93090808800 | 201500 | 202500 | 202500 | 201500 | 2948 |
| 436 | 20250207 | 111600 | 92495287800 | 202500 | 202000 | 202500 | 201500 | 2334 |
| 437 | 20250207 | 111500 | 92023800800 | 202000 | 201000 | 202500 | 201000 | 6444 |
| 438 | 20250207 | 111400 | 90723726800 | 201500 | 200500 | 201500 | 200500 | 3194 |
| 439 | 20250207 | 111300 | 90081333800 | 201000 | 201500 | 201500 | 200000 | 3641 |
| 440 | 20250207 | 111200 | 89349550300 | 201500 | 198800 | 202000 | 198800 | 11814 |
| 441 | 20250207 | 111100 | 86982329200 | 198700 | 198900 | 199100 | 198400 | 1515 |
| 442 | 20250207 | 111000 | 86681237300 | 198900 | 198600 | 199000 | 198400 | 1888 |
| 443 | 20250207 | 110900 | 86305944500 | 198600 | 197900 | 198600 | 197800 | 1635 |
| 444 | 20250207 | 110800 | 85982037500 | 197800 | 197900 | 198000 | 197700 | 1677 |
| 445 | 20250207 | 110700 | 85650191600 | 197900 | 197900 | 197900 | 197700 | 2552 |
| 446 | 20250207 | 110600 | 85145368900 | 197900 | 197900 | 198200 | 197800 | 1427 |
| 447 | 20250207 | 110500 | 84862924000 | 198000 | 198500 | 198500 | 197800 | 12973 |
| 448 | 20250207 | 110400 | 82292744500 | 198600 | 198800 | 199000 | 198600 | 673 |
| 449 | 20250207 | 110300 | 82159003500 | 198800 | 199000 | 199400 | 198600 | 4347 |
| 450 | 20250207 | 110200 | 81294229800 | 199000 | 199100 | 199100 | 198900 | 623 |
| 451 | 20250207 | 110100 | 81170233400 | 199000 | 199000 | 199100 | 198900 | 708 |
| 452 | 20250207 | 110000 | 81029342400 | 199100 | 198400 | 199100 | 198400 | 1416 |
| 453 | 20250207 | 105900 | 80747805000 | 198400 | 198900 | 198900 | 198400 | 1531 |
| 454 | 20250207 | 105800 | 80443744300 | 198900 | 198500 | 199000 | 198500 | 1551 |
| 455 | 20250207 | 105700 | 80135467500 | 198600 | 198500 | 198800 | 198300 | 3031 |
| 456 | 20250207 | 105600 | 79533967800 | 198500 | 198600 | 198700 | 198400 | 2437 |
| 457 | 20250207 | 105500 | 79050245500 | 198600 | 198500 | 198900 | 198300 | 1891 |
| 458 | 20250207 | 105400 | 78674925000 | 198400 | 198800 | 198900 | 198400 | 2789 |
| 459 | 20250207 | 105300 | 78121018300 | 198700 | 199000 | 199200 | 198700 | 1585 |
| 460 | 20250207 | 105200 | 77805787600 | 199100 | 199200 | 199400 | 198900 | 2176 |
| 461 | 20250207 | 105100 | 77372351100 | 199200 | 199200 | 199300 | 198400 | 1490 |
| 462 | 20250207 | 105000 | 77075783300 | 199200 | 199200 | 199500 | 198200 | 10430 |
| 463 | 20250207 | 104900 | 75001566800 | 199100 | 199400 | 199500 | 199100 | 3654 |
| 464 | 20250207 | 104800 | 74273388400 | 199300 | 199400 | 199500 | 199200 | 1708 |
| 465 | 20250207 | 104700 | 73932893700 | 199400 | 200000 | 200000 | 199200 | 11499 |
| 466 | 20250207 | 104600 | 71637834700 | 200000 | 200000 | 200000 | 199900 | 958 |
| 467 | 20250207 | 104500 | 71446263800 | 200000 | 200000 | 200500 | 200000 | 1536 |
| 468 | 20250207 | 104400 | 71138892800 | 200500 | 200500 | 200500 | 199900 | 1419 |
| 469 | 20250207 | 104300 | 70854908000 | 200500 | 201000 | 201000 | 200500 | 1572 |
| 470 | 20250207 | 104200 | 70539681500 | 201000 | 201000 | 201000 | 200500 | 456 |
| 471 | 20250207 | 104100 | 70448028000 | 201000 | 200000 | 201000 | 200000 | 669 |
| 472 | 20250207 | 104000 | 70314050500 | 200000 | 200000 | 200500 | 199900 | 3825 |
| 473 | 20250207 | 103900 | 69549314100 | 200000 | 201000 | 201000 | 200000 | 3280 |
| 474 | 20250207 | 103800 | 68892941600 | 201000 | 200500 | 201000 | 200500 | 314 |
| 475 | 20250207 | 103700 | 68829973100 | 200500 | 201000 | 201000 | 200500 | 2174 |
| 476 | 20250207 | 103600 | 68394082100 | 201000 | 201000 | 201000 | 200500 | 1071 |
| 477 | 20250207 | 103500 | 68179114100 | 201000 | 201000 | 201000 | 200500 | 1859 |
| 478 | 20250207 | 103400 | 67805490600 | 200500 | 201000 | 201000 | 200500 | 534 |
| 479 | 20250207 | 103300 | 67698312600 | 201000 | 201000 | 201000 | 200500 | 112 |
| 480 | 20250207 | 103200 | 67675818600 | 201000 | 200500 | 201000 | 200500 | 338 |
| 481 | 20250207 | 103100 | 67607957600 | 201000 | 200500 | 201000 | 200500 | 381 |
| 482 | 20250207 | 103000 | 67531560600 | 201000 | 200500 | 201000 | 200500 | 140 |
| 483 | 20250207 | 102900 | 67503436100 | 200500 | 200500 | 201000 | 200500 | 582 |
| 484 | 20250207 | 102800 | 67386733600 | 200500 | 200500 | 201000 | 200000 | 364 |
| 485 | 20250207 | 102700 | 67313755100 | 200000 | 200500 | 201000 | 200000 | 883 |
| 486 | 20250207 | 102600 | 67136679600 | 200500 | 200000 | 200500 | 199900 | 1000 |
| 487 | 20250207 | 102500 | 66936663500 | 200500 | 201500 | 201500 | 200000 | 5709 |
| 488 | 20250207 | 102400 | 65792898500 | 201000 | 201500 | 201500 | 201000 | 286 |
| 489 | 20250207 | 102300 | 65735350500 | 201500 | 201500 | 201500 | 201000 | 328 |
| 490 | 20250207 | 102200 | 65669379500 | 201500 | 201000 | 201500 | 200500 | 357 |
| 491 | 20250207 | 102100 | 65597582500 | 201500 | 200500 | 201500 | 200500 | 3736 |
| 492 | 20250207 | 102000 | 64846659000 | 201000 | 201000 | 201500 | 200000 | 20430 |
| 493 | 20250207 | 101900 | 60753442500 | 201500 | 202000 | 202000 | 201000 | 4616 |
| 494 | 20250207 | 101800 | 59823234500 | 202000 | 202500 | 203000 | 201500 | 2770 |
| 495 | 20250207 | 101700 | 59263596500 | 203000 | 202000 | 203000 | 202000 | 1533 |
| 496 | 20250207 | 101600 | 58953191500 | 202500 | 202500 | 203000 | 202000 | 7163 |
| 497 | 20250207 | 101500 | 57505822000 | 203000 | 202500 | 203000 | 202500 | 1703 |
| 498 | 20250207 | 101400 | 57160908000 | 202000 | 202500 | 202500 | 202000 | 171 |
| 499 | 20250207 | 101300 | 57126344000 | 202000 | 202000 | 202500 | 202000 | 787 |
| 500 | 20250207 | 101200 | 56967341500 | 202500 | 202000 | 202500 | 202000 | 131 |
| 501 | 20250207 | 101100 | 56940833000 | 202000 | 203000 | 203000 | 202000 | 633 |
| 502 | 20250207 | 101000 | 56812714500 | 202500 | 202000 | 203000 | 202000 | 6311 |
| 503 | 20250207 | 100900 | 55535349000 | 202000 | 202500 | 202500 | 202000 | 712 |
| 504 | 20250207 | 100800 | 55391435500 | 202500 | 202000 | 202500 | 202000 | 245 |
| 505 | 20250207 | 100700 | 55341912500 | 202000 | 202500 | 202500 | 202000 | 304 |
| 506 | 20250207 | 100600 | 55280466500 | 202500 | 202500 | 202500 | 202000 | 90 |
| 507 | 20250207 | 100500 | 55262278000 | 202000 | 202500 | 202500 | 201500 | 2437 |
| 508 | 20250207 | 100400 | 54769614500 | 202500 | 202000 | 203000 | 202000 | 1749 |
| 509 | 20250207 | 100300 | 54415526500 | 202000 | 203500 | 203500 | 202000 | 3742 |
| 510 | 20250207 | 100200 | 53656797000 | 203000 | 203500 | 203500 | 203000 | 332 |
| 511 | 20250207 | 100100 | 53589355000 | 203500 | 203000 | 203500 | 202500 | 1804 |
| 512 | 20250207 | 100000 | 53223199500 | 203000 | 202500 | 203500 | 202500 | 1685 |
| 513 | 20250207 | 095900 | 52881152500 | 202500 | 202500 | 203000 | 202500 | 287 |
| 514 | 20250207 | 095800 | 52823027500 | 202500 | 202500 | 203000 | 202000 | 1577 |
| 515 | 20250207 | 095700 | 52503697000 | 202500 | 203500 | 203500 | 202500 | 656 |
| 516 | 20250207 | 095600 | 52370557500 | 203500 | 203500 | 204000 | 203500 | 674 |
| 517 | 20250207 | 095500 | 52233364500 | 204000 | 204000 | 204000 | 203500 | 205 |
| 518 | 20250207 | 095400 | 52191635000 | 203500 | 203500 | 204000 | 203500 | 1192 |
| 519 | 20250207 | 095300 | 51948928000 | 203500 | 203500 | 204000 | 203000 | 2003 |
| 520 | 20250207 | 095200 | 51541317000 | 203500 | 204000 | 204500 | 203500 | 709 |
| 521 | 20250207 | 095100 | 51396705500 | 204000 | 204000 | 204500 | 203500 | 1159 |
| 522 | 20250207 | 095000 | 51160124000 | 204000 | 203500 | 204000 | 203000 | 1798 |
| 523 | 20250207 | 094900 | 50794058500 | 203500 | 203000 | 203500 | 203000 | 2309 |
| 524 | 20250207 | 094800 | 50324222500 | 203000 | 203500 | 203500 | 203000 | 654 |
| 525 | 20250207 | 094700 | 50191283000 | 203500 | 203000 | 204000 | 202500 | 1410 |
| 526 | 20250207 | 094600 | 49904718500 | 202500 | 202000 | 203000 | 201500 | 2383 |
| 527 | 20250207 | 094500 | 49422182500 | 202000 | 201500 | 202000 | 201500 | 862 |
| 528 | 20250207 | 094400 | 49248415000 | 201500 | 201500 | 202000 | 201000 | 2074 |
| 529 | 20250207 | 094300 | 48830534000 | 201500 | 201500 | 202000 | 201000 | 1938 |
| 530 | 20250207 | 094200 | 48439919000 | 201500 | 201500 | 202500 | 200500 | 3799 |
| 531 | 20250207 | 094100 | 47674618000 | 201000 | 202000 | 202000 | 200500 | 10121 |
| 532 | 20250207 | 094000 | 45639101000 | 202000 | 203000 | 203500 | 201500 | 3542 |
| 533 | 20250207 | 093900 | 44922113500 | 203500 | 204000 | 204500 | 203000 | 973 |
| 534 | 20250207 | 093800 | 44724038000 | 204000 | 204500 | 205500 | 203500 | 3675 |
| 535 | 20250207 | 093700 | 43972369500 | 204500 | 205000 | 205000 | 204500 | 1245 |
| 536 | 20250207 | 093600 | 43717578500 | 205000 | 204500 | 205500 | 204500 | 2827 |
| 537 | 20250207 | 093500 | 43138159000 | 204000 | 204500 | 204500 | 204000 | 1240 |
| 538 | 20250207 | 093400 | 42884929500 | 204500 | 204500 | 205000 | 204000 | 1839 |
| 539 | 20250207 | 093300 | 42508830500 | 204000 | 204500 | 204500 | 204000 | 885 |
| 540 | 20250207 | 093200 | 42327885500 | 204500 | 204000 | 204500 | 203500 | 3049 |
| 541 | 20250207 | 093100 | 41705110000 | 204000 | 203500 | 204500 | 203500 | 4482 |
| 542 | 20250207 | 093000 | 40790578000 | 204000 | 201500 | 204000 | 201500 | 5035 |
| 543 | 20250207 | 092900 | 39767669000 | 202000 | 201000 | 202500 | 201000 | 3014 |
| 544 | 20250207 | 092800 | 39159813000 | 201500 | 202500 | 203000 | 201000 | 7736 |
| 545 | 20250207 | 092700 | 37598379500 | 202500 | 202000 | 203000 | 202000 | 949 |
| 546 | 20250207 | 092600 | 37406427500 | 202000 | 202000 | 202000 | 201500 | 1303 |
| 547 | 20250207 | 092500 | 37143573000 | 202000 | 202500 | 203000 | 201500 | 3837 |
| 548 | 20250207 | 092400 | 36367589500 | 202500 | 201500 | 203000 | 201500 | 3633 |
| 549 | 20250207 | 092300 | 35634526500 | 201500 | 201500 | 202000 | 201000 | 4939 |
| 550 | 20250207 | 092200 | 34639120500 | 202000 | 201500 | 203000 | 201500 | 6384 |
| 551 | 20250207 | 092100 | 33348964500 | 201500 | 201000 | 202000 | 201000 | 6072 |
| 552 | 20250207 | 092000 | 32126514000 | 201000 | 201500 | 202000 | 201000 | 10465 |
| 553 | 20250207 | 091900 | 30019792500 | 201500 | 202000 | 202500 | 201000 | 14248 |
| 554 | 20250207 | 091800 | 27148329000 | 202000 | 203500 | 204000 | 202000 | 10438 |
| 555 | 20250207 | 091700 | 25030569500 | 203500 | 203000 | 204000 | 203000 | 5513 |
| 556 | 20250207 | 091600 | 23909874000 | 203000 | 203500 | 204000 | 202500 | 7933 |
| 557 | 20250207 | 091500 | 22297613500 | 203500 | 204000 | 204000 | 203500 | 2779 |
| 558 | 20250207 | 091400 | 21731921000 | 203500 | 204000 | 205000 | 203000 | 11880 |
| 559 | 20250207 | 091300 | 19311283000 | 204500 | 205500 | 206000 | 204000 | 10039 |
| 560 | 20250207 | 091200 | 17257525000 | 206000 | 206000 | 206500 | 205500 | 2061 |
| 561 | 20250207 | 091100 | 16833339000 | 206000 | 205500 | 206000 | 204500 | 7543 |
| 562 | 20250207 | 091000 | 15282801500 | 205500 | 205500 | 206000 | 205000 | 4191 |
| 563 | 20250207 | 090900 | 14422758000 | 205500 | 206000 | 207000 | 205000 | 5133 |
| 564 | 20250207 | 090800 | 13365242500 | 205500 | 204500 | 206000 | 204500 | 4323 |
| 565 | 20250207 | 090700 | 12479236000 | 205000 | 206000 | 206500 | 204000 | 11136 |
| 566 | 20250207 | 090600 | 10197799500 | 206000 | 206000 | 206500 | 205000 | 3046 |
| 567 | 20250207 | 090500 | 9570919000 | 206000 | 205500 | 206000 | 204500 | 8403 |
| 568 | 20250207 | 090400 | 7846372500 | 206000 | 207000 | 207500 | 205500 | 4762 |
| 569 | 20250207 | 090300 | 6863735000 | 207000 | 207000 | 208000 | 206000 | 6442 |
| 570 | 20250207 | 090200 | 5532430500 | 207000 | 209500 | 209500 | 207000 | 4761 |
| 571 | 20250207 | 090100 | 4540254500 | 209000 | 209000 | 210500 | 208000 | 7959 |
| 572 | 20250207 | 090000 | 2870375500 | 209000 | 207500 | 209500 | 206500 | 12864 |