37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250206 | 191900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 69999 |
| 3 | 20250206 | 191800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 4 | 20250206 | 191700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 5 | 20250206 | 191600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 6 | 20250206 | 191500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 7 | 20250206 | 191400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 8 | 20250206 | 191300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 9 | 20250206 | 191200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 10 | 20250206 | 191100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 11 | 20250206 | 191000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 12 | 20250206 | 190900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 13 | 20250206 | 190800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 14 | 20250206 | 190700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 15 | 20250206 | 190600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 16 | 20250206 | 190500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 17 | 20250206 | 190400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 18 | 20250206 | 190300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 19 | 20250206 | 190200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 20 | 20250206 | 190100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 21 | 20250206 | 190000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 22 | 20250206 | 185900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 23 | 20250206 | 185800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 24 | 20250206 | 185700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 25 | 20250206 | 185600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 26 | 20250206 | 185500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 27 | 20250206 | 185400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 28 | 20250206 | 185300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 29 | 20250206 | 185200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 30 | 20250206 | 185100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 31 | 20250206 | 185000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 32 | 20250206 | 184900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 69999 |
| 33 | 20250206 | 184800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 34 | 20250206 | 184700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 35 | 20250206 | 184600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 36 | 20250206 | 184500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 37 | 20250206 | 184400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 38 | 20250206 | 184300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 39 | 20250206 | 184200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 40 | 20250206 | 184100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 41 | 20250206 | 184000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 42 | 20250206 | 183900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 43 | 20250206 | 183800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 44 | 20250206 | 183700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 45 | 20250206 | 183600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 46 | 20250206 | 183500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 47 | 20250206 | 183400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 48 | 20250206 | 183300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 49 | 20250206 | 183200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 50 | 20250206 | 183100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 51 | 20250206 | 183000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 52 | 20250206 | 182900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 53 | 20250206 | 182800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 54 | 20250206 | 182700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 55 | 20250206 | 182600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 56 | 20250206 | 182500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 57 | 20250206 | 182400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 58 | 20250206 | 182300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 59 | 20250206 | 182200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 60 | 20250206 | 182100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 61 | 20250206 | 182000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 62 | 20250206 | 181900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 69999 |
| 63 | 20250206 | 181800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 64 | 20250206 | 181700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 65 | 20250206 | 181600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 66 | 20250206 | 181500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 67 | 20250206 | 181400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 68 | 20250206 | 181300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 69 | 20250206 | 181200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 70 | 20250206 | 181100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 71 | 20250206 | 181000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 72 | 20250206 | 180900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 73 | 20250206 | 180800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 74 | 20250206 | 180700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 75 | 20250206 | 180600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 76 | 20250206 | 180500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 77 | 20250206 | 180400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 78 | 20250206 | 180300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 79 | 20250206 | 180200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 80 | 20250206 | 180100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 81 | 20250206 | 180000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 82 | 20250206 | 175900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 83 | 20250206 | 175800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 84 | 20250206 | 175700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 85 | 20250206 | 175600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 86 | 20250206 | 175500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 87 | 20250206 | 175400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 88 | 20250206 | 175300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 89 | 20250206 | 175200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 90 | 20250206 | 175100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 91 | 20250206 | 175000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 92 | 20250206 | 174900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 69999 |
| 93 | 20250206 | 174800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 94 | 20250206 | 174700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 95 | 20250206 | 174600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 96 | 20250206 | 174500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 97 | 20250206 | 174400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 98 | 20250206 | 174300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 99 | 20250206 | 174200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 100 | 20250206 | 174100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 101 | 20250206 | 174000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 102 | 20250206 | 173900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 103 | 20250206 | 173800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 104 | 20250206 | 173700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 105 | 20250206 | 173600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 106 | 20250206 | 173500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 107 | 20250206 | 173400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 108 | 20250206 | 173300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 109 | 20250206 | 173200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 110 | 20250206 | 173100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 111 | 20250206 | 173000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 112 | 20250206 | 172900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 113 | 20250206 | 172800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 114 | 20250206 | 172700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 115 | 20250206 | 172600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 116 | 20250206 | 172500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 117 | 20250206 | 172400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 118 | 20250206 | 172300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 119 | 20250206 | 172200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 120 | 20250206 | 172100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 121 | 20250206 | 172000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 122 | 20250206 | 171900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 69999 |
| 123 | 20250206 | 171800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 124 | 20250206 | 171700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 125 | 20250206 | 171600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 126 | 20250206 | 171500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 127 | 20250206 | 171400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 128 | 20250206 | 171300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 129 | 20250206 | 171200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 130 | 20250206 | 171100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 131 | 20250206 | 171000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 132 | 20250206 | 170900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 133 | 20250206 | 170800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 134 | 20250206 | 170700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 135 | 20250206 | 170600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 136 | 20250206 | 170500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 137 | 20250206 | 170400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 138 | 20250206 | 170300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 139 | 20250206 | 170200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 140 | 20250206 | 170100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 141 | 20250206 | 170000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 142 | 20250206 | 165900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 143 | 20250206 | 165800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 144 | 20250206 | 165700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 145 | 20250206 | 165600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 146 | 20250206 | 165500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 147 | 20250206 | 165400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 148 | 20250206 | 165300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 149 | 20250206 | 165200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 150 | 20250206 | 165100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 151 | 20250206 | 165000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 152 | 20250206 | 164900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 69999 |
| 153 | 20250206 | 164800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 154 | 20250206 | 164700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 155 | 20250206 | 164600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 156 | 20250206 | 164500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 157 | 20250206 | 164400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 158 | 20250206 | 164300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 159 | 20250206 | 164200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 160 | 20250206 | 164100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 161 | 20250206 | 164000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 162 | 20250206 | 163900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 163 | 20250206 | 163800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 164 | 20250206 | 163700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 165 | 20250206 | 163600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 166 | 20250206 | 163500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 167 | 20250206 | 163400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 168 | 20250206 | 163300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 169 | 20250206 | 163200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 170 | 20250206 | 163100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 171 | 20250206 | 163000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 172 | 20250206 | 162900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 173 | 20250206 | 162800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 174 | 20250206 | 162700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 175 | 20250206 | 162600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 176 | 20250206 | 162500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 177 | 20250206 | 162400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 178 | 20250206 | 162300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 179 | 20250206 | 162200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 180 | 20250206 | 162100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 181 | 20250206 | 162000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 182 | 20250206 | 161900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 69999 |
| 183 | 20250206 | 161800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 184 | 20250206 | 161700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 185 | 20250206 | 161600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 186 | 20250206 | 161500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 187 | 20250206 | 161400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 188 | 20250206 | 161300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 189 | 20250206 | 161200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 190 | 20250206 | 161100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 191 | 20250206 | 161000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 192 | 20250206 | 160900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 193 | 20250206 | 160800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 194 | 20250206 | 160700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 195 | 20250206 | 160600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 196 | 20250206 | 160500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 197 | 20250206 | 160400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 198 | 20250206 | 160300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 199 | 20250206 | 160200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 200 | 20250206 | 160100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 201 | 20250206 | 160000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 202 | 20250206 | 155900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 203 | 20250206 | 155800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 204 | 20250206 | 155700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 205 | 20250206 | 155600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 206 | 20250206 | 155500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 207 | 20250206 | 155400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 208 | 20250206 | 155300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 209 | 20250206 | 155200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 210 | 20250206 | 155100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 211 | 20250206 | 155000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 212 | 20250206 | 154900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 69999 |
| 213 | 20250206 | 154800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 214 | 20250206 | 154700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 215 | 20250206 | 154600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 216 | 20250206 | 154500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 217 | 20250206 | 154400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 218 | 20250206 | 154300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 219 | 20250206 | 154200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 220 | 20250206 | 154100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 221 | 20250206 | 154000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 222 | 20250206 | 153900 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 223 | 20250206 | 153800 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 224 | 20250206 | 153700 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 225 | 20250206 | 153600 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 226 | 20250206 | 153500 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 227 | 20250206 | 153400 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 228 | 20250206 | 153300 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 229 | 20250206 | 153200 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 230 | 20250206 | 153100 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 231 | 20250206 | 153000 | 387608913500 | 232000 | 232000 | 232000 | 232000 | 69999 |
| 232 | 20250206 | 152900 | 371369145500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 233 | 20250206 | 152800 | 371369145500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 234 | 20250206 | 152700 | 371369145500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 235 | 20250206 | 152600 | 371369145500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 236 | 20250206 | 152500 | 371369145500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 237 | 20250206 | 152400 | 371369145500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 238 | 20250206 | 152300 | 371369145500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 239 | 20250206 | 152200 | 371369145500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 240 | 20250206 | 152100 | 371369145500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 241 | 20250206 | 152000 | 371369145500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 242 | 20250206 | 151900 | 371369145500 | 231000 | 231000 | 231500 | 230500 | 7805 |
| 243 | 20250206 | 151800 | 369566509000 | 231500 | 231000 | 231500 | 231000 | 2981 |
| 244 | 20250206 | 151700 | 368876955000 | 231000 | 231000 | 231500 | 231000 | 3361 |
| 245 | 20250206 | 151600 | 368099595000 | 231500 | 231500 | 232000 | 231000 | 5053 |
| 246 | 20250206 | 151500 | 366929914500 | 232000 | 231500 | 232000 | 231000 | 13803 |
| 247 | 20250206 | 151400 | 363733262500 | 231000 | 231500 | 231500 | 230500 | 5814 |
| 248 | 20250206 | 151300 | 362389011500 | 231500 | 231000 | 231500 | 230500 | 7472 |
| 249 | 20250206 | 151200 | 360663210000 | 231000 | 231500 | 231500 | 230500 | 9253 |
| 250 | 20250206 | 151100 | 358525213000 | 231500 | 231000 | 231500 | 230500 | 7089 |
| 251 | 20250206 | 151000 | 356886847000 | 231000 | 231000 | 231000 | 230500 | 5912 |
| 252 | 20250206 | 150900 | 355522521000 | 231000 | 231000 | 231000 | 230500 | 3800 |
| 253 | 20250206 | 150800 | 354645072000 | 230500 | 231000 | 231000 | 230500 | 6832 |
| 254 | 20250206 | 150700 | 353068225500 | 231000 | 231500 | 231500 | 230500 | 5800 |
| 255 | 20250206 | 150600 | 351728094000 | 231500 | 231000 | 231500 | 230500 | 13118 |
| 256 | 20250206 | 150500 | 348697008500 | 231000 | 231000 | 231000 | 230500 | 8995 |
| 257 | 20250206 | 150400 | 346619409500 | 231000 | 231000 | 231000 | 230500 | 6931 |
| 258 | 20250206 | 150300 | 345018558000 | 231000 | 230500 | 231000 | 230000 | 4845 |
| 259 | 20250206 | 150200 | 343901188000 | 230500 | 230000 | 230500 | 230000 | 4088 |
| 260 | 20250206 | 150100 | 342959161500 | 230500 | 230500 | 231000 | 230000 | 5873 |
| 261 | 20250206 | 150000 | 341605684500 | 230500 | 230500 | 231000 | 230000 | 7233 |
| 262 | 20250206 | 145900 | 339938805000 | 230500 | 229500 | 230500 | 229500 | 23428 |
| 263 | 20250206 | 145800 | 334546677000 | 230000 | 230000 | 230000 | 229500 | 3231 |
| 264 | 20250206 | 145700 | 333804225000 | 229500 | 230000 | 230000 | 229500 | 5514 |
| 265 | 20250206 | 145600 | 332536176000 | 229500 | 230000 | 230000 | 229500 | 5702 |
| 266 | 20250206 | 145500 | 331226652000 | 230000 | 229500 | 230000 | 229500 | 6338 |
| 267 | 20250206 | 145400 | 329770888000 | 230000 | 230000 | 230000 | 229500 | 2541 |
| 268 | 20250206 | 145300 | 329186759000 | 230000 | 230000 | 230000 | 229500 | 7740 |
| 269 | 20250206 | 145200 | 327407496500 | 230000 | 229500 | 230000 | 229500 | 3058 |
| 270 | 20250206 | 145100 | 326704323500 | 229500 | 230000 | 230000 | 229500 | 3490 |
| 271 | 20250206 | 145000 | 325902685000 | 229500 | 230000 | 230000 | 229500 | 2750 |
| 272 | 20250206 | 144900 | 325271004500 | 230000 | 230000 | 230000 | 229500 | 3080 |
| 273 | 20250206 | 144800 | 324563541500 | 230000 | 229500 | 230000 | 229500 | 2876 |
| 274 | 20250206 | 144700 | 323902932000 | 229500 | 230000 | 230000 | 229500 | 2155 |
| 275 | 20250206 | 144600 | 323407574000 | 230000 | 229500 | 230000 | 229000 | 1771 |
| 276 | 20250206 | 144500 | 323000751000 | 229500 | 229500 | 230000 | 229000 | 3644 |
| 277 | 20250206 | 144400 | 322164896000 | 229000 | 229500 | 230000 | 229000 | 7573 |
| 278 | 20250206 | 144300 | 320427024500 | 229500 | 229000 | 229500 | 229000 | 17902 |
| 279 | 20250206 | 144200 | 316321614500 | 229500 | 229000 | 229500 | 229000 | 2104 |
| 280 | 20250206 | 144100 | 315839177000 | 229000 | 229000 | 229500 | 229000 | 2056 |
| 281 | 20250206 | 144000 | 315367636500 | 229000 | 229500 | 229500 | 229000 | 1774 |
| 282 | 20250206 | 143900 | 314960920000 | 229500 | 229000 | 229500 | 229000 | 2012 |
| 283 | 20250206 | 143800 | 314499739500 | 229000 | 229500 | 229500 | 229000 | 1572 |
| 284 | 20250206 | 143700 | 314139343500 | 229500 | 229500 | 229500 | 229000 | 1741 |
| 285 | 20250206 | 143600 | 313740076500 | 229500 | 229500 | 229500 | 229000 | 1911 |
| 286 | 20250206 | 143500 | 313301881500 | 229500 | 229000 | 229500 | 229000 | 6068 |
| 287 | 20250206 | 143400 | 311910492500 | 229000 | 229500 | 229500 | 229000 | 6842 |
| 288 | 20250206 | 143300 | 310342098000 | 229500 | 229500 | 229500 | 229000 | 7470 |
| 289 | 20250206 | 143200 | 308628665500 | 229000 | 229500 | 229500 | 229000 | 5607 |
| 290 | 20250206 | 143100 | 307343304000 | 229500 | 228500 | 229500 | 228500 | 13757 |
| 291 | 20250206 | 143000 | 304192809500 | 229000 | 229000 | 229000 | 228500 | 2268 |
| 292 | 20250206 | 142900 | 303673557500 | 229000 | 228500 | 229000 | 228500 | 1401 |
| 293 | 20250206 | 142800 | 303352845500 | 228500 | 229000 | 229000 | 228500 | 1350 |
| 294 | 20250206 | 142700 | 303043774000 | 229000 | 229000 | 229000 | 228500 | 1762 |
| 295 | 20250206 | 142600 | 302640379000 | 228500 | 228000 | 229000 | 228000 | 2705 |
| 296 | 20250206 | 142500 | 302022067500 | 228500 | 228500 | 228500 | 228000 | 7340 |
| 297 | 20250206 | 142400 | 300344943000 | 228500 | 228500 | 228500 | 228000 | 4140 |
| 298 | 20250206 | 142300 | 299399048000 | 228000 | 228500 | 228500 | 228000 | 898 |
| 299 | 20250206 | 142200 | 299193932500 | 228500 | 228500 | 228500 | 228000 | 1375 |
| 300 | 20250206 | 142100 | 298880059500 | 228500 | 228500 | 228500 | 228000 | 1647 |
| 301 | 20250206 | 142000 | 298503952000 | 228500 | 228500 | 228500 | 228000 | 1980 |
| 302 | 20250206 | 141900 | 298052106000 | 228000 | 228000 | 228500 | 228000 | 9687 |
| 303 | 20250206 | 141800 | 295843036000 | 228000 | 228500 | 228500 | 228000 | 1315 |
| 304 | 20250206 | 141700 | 295542689500 | 228000 | 228500 | 228500 | 228000 | 2106 |
| 305 | 20250206 | 141600 | 295061598000 | 228500 | 228500 | 228500 | 228000 | 1153 |
| 306 | 20250206 | 141500 | 294798297000 | 228500 | 228500 | 228500 | 228000 | 1223 |
| 307 | 20250206 | 141400 | 294519004500 | 228500 | 228000 | 228500 | 228000 | 2421 |
| 308 | 20250206 | 141300 | 293965917500 | 228000 | 228500 | 228500 | 228000 | 2104 |
| 309 | 20250206 | 141200 | 293485264000 | 228500 | 228500 | 228500 | 228000 | 1580 |
| 310 | 20250206 | 141100 | 293124584500 | 228000 | 228000 | 228500 | 227500 | 2681 |
| 311 | 20250206 | 141000 | 292513387500 | 228000 | 228000 | 228000 | 227500 | 5140 |
| 312 | 20250206 | 140900 | 291341522500 | 227500 | 228000 | 228000 | 227500 | 3400 |
| 313 | 20250206 | 140800 | 290566394500 | 228000 | 228000 | 228000 | 227500 | 6071 |
| 314 | 20250206 | 140700 | 289182864500 | 228000 | 227500 | 228000 | 227500 | 1789 |
| 315 | 20250206 | 140600 | 288775208500 | 227500 | 228000 | 228000 | 227500 | 1037 |
| 316 | 20250206 | 140500 | 288538976000 | 228000 | 227500 | 228000 | 227500 | 22983 |
| 317 | 20250206 | 140400 | 283302971000 | 227500 | 227500 | 228000 | 227500 | 1411 |
| 318 | 20250206 | 140300 | 282981361500 | 227500 | 227500 | 228000 | 227500 | 3412 |
| 319 | 20250206 | 140200 | 282204244000 | 228000 | 227500 | 228000 | 227500 | 1488 |
| 320 | 20250206 | 140100 | 281865358000 | 228000 | 227500 | 228000 | 227500 | 730 |
| 321 | 20250206 | 140000 | 281699004500 | 228000 | 228000 | 228000 | 227500 | 2633 |
| 322 | 20250206 | 135900 | 281099303000 | 228000 | 227500 | 228000 | 227500 | 913 |
| 323 | 20250206 | 135800 | 280891263500 | 228000 | 227500 | 228000 | 227000 | 13956 |
| 324 | 20250206 | 135700 | 277716063500 | 227500 | 226500 | 227500 | 226500 | 6756 |
| 325 | 20250206 | 135600 | 276182601500 | 227000 | 227000 | 227000 | 226500 | 1088 |
| 326 | 20250206 | 135500 | 275935823000 | 226500 | 227000 | 227000 | 226500 | 1743 |
| 327 | 20250206 | 135400 | 275540724500 | 226500 | 226500 | 227000 | 226500 | 1199 |
| 328 | 20250206 | 135300 | 275268854000 | 227000 | 227000 | 227000 | 226500 | 3492 |
| 329 | 20250206 | 135200 | 274477440000 | 226500 | 227000 | 227000 | 226500 | 1168 |
| 330 | 20250206 | 135100 | 274212689000 | 226500 | 226000 | 227000 | 225500 | 18534 |
| 331 | 20250206 | 135000 | 270020512500 | 226000 | 226500 | 227000 | 226000 | 17123 |
| 332 | 20250206 | 134900 | 266142085500 | 226500 | 227000 | 227000 | 226500 | 2427 |
| 333 | 20250206 | 134800 | 265591648000 | 227500 | 227000 | 227500 | 227000 | 6830 |
| 334 | 20250206 | 134700 | 264041117000 | 227000 | 227000 | 227500 | 227000 | 9252 |
| 335 | 20250206 | 134600 | 261938645000 | 227500 | 227500 | 227500 | 227000 | 863 |
| 336 | 20250206 | 134500 | 261742440000 | 227000 | 227500 | 227500 | 227000 | 905 |
| 337 | 20250206 | 134400 | 261536654500 | 227000 | 227500 | 227500 | 227000 | 574 |
| 338 | 20250206 | 134300 | 261406134500 | 227000 | 227000 | 227500 | 227000 | 1241 |
| 339 | 20250206 | 134200 | 261123889500 | 227000 | 227500 | 227500 | 227000 | 2686 |
| 340 | 20250206 | 134100 | 260512992000 | 227500 | 227500 | 227500 | 227000 | 3608 |
| 341 | 20250206 | 134000 | 259692661500 | 227500 | 227500 | 227500 | 227000 | 2390 |
| 342 | 20250206 | 133900 | 259149018500 | 227500 | 227000 | 227500 | 227000 | 1762 |
| 343 | 20250206 | 133800 | 258748250500 | 227500 | 227000 | 227500 | 226500 | 9124 |
| 344 | 20250206 | 133700 | 256676074500 | 227000 | 227000 | 227000 | 226500 | 3217 |
| 345 | 20250206 | 133600 | 255946036500 | 226500 | 227000 | 227000 | 226500 | 2635 |
| 346 | 20250206 | 133500 | 255348131000 | 227000 | 226500 | 227000 | 226500 | 3195 |
| 347 | 20250206 | 133400 | 254623254500 | 227000 | 227000 | 227000 | 226500 | 1030 |
| 348 | 20250206 | 133300 | 254389680000 | 226500 | 226500 | 227000 | 226500 | 756 |
| 349 | 20250206 | 133200 | 254218150500 | 227000 | 226000 | 227000 | 226000 | 1690 |
| 350 | 20250206 | 133100 | 253835249000 | 226500 | 226500 | 226500 | 226000 | 1271 |
| 351 | 20250206 | 133000 | 253547421000 | 226000 | 226500 | 226500 | 226000 | 1511 |
| 352 | 20250206 | 132900 | 253205334000 | 226500 | 226500 | 226500 | 226000 | 2199 |
| 353 | 20250206 | 132800 | 252707543500 | 226500 | 226000 | 226500 | 226000 | 1095 |
| 354 | 20250206 | 132700 | 252459821000 | 226000 | 226500 | 226500 | 226000 | 1581 |
| 355 | 20250206 | 132600 | 252101767500 | 226000 | 226500 | 226500 | 226000 | 563 |
| 356 | 20250206 | 132500 | 251974373500 | 226500 | 226000 | 226500 | 225500 | 1975 |
| 357 | 20250206 | 132400 | 251527981500 | 225500 | 226000 | 226000 | 225500 | 1435 |
| 358 | 20250206 | 132300 | 251203766000 | 225500 | 226000 | 226000 | 225500 | 1032 |
| 359 | 20250206 | 132200 | 250970830000 | 226000 | 225500 | 226000 | 225500 | 792 |
| 360 | 20250206 | 132100 | 250791944000 | 225500 | 226000 | 226000 | 225500 | 673 |
| 361 | 20250206 | 132000 | 250639896000 | 225500 | 226000 | 226000 | 225500 | 596 |
| 362 | 20250206 | 131900 | 250505381500 | 226000 | 226000 | 226000 | 225500 | 886 |
| 363 | 20250206 | 131800 | 250305207000 | 226000 | 226000 | 226500 | 225500 | 4433 |
| 364 | 20250206 | 131700 | 249302196000 | 226000 | 226500 | 227000 | 225500 | 4022 |
| 365 | 20250206 | 131600 | 248392382500 | 226500 | 226000 | 227000 | 225500 | 9395 |
| 366 | 20250206 | 131500 | 246267512000 | 225500 | 226000 | 226000 | 225500 | 327 |
| 367 | 20250206 | 131400 | 246193696500 | 226000 | 225500 | 226000 | 225500 | 825 |
| 368 | 20250206 | 131300 | 246007340500 | 226000 | 225500 | 226000 | 225500 | 1910 |
| 369 | 20250206 | 131200 | 245576428500 | 225500 | 226000 | 226000 | 225500 | 1405 |
| 370 | 20250206 | 131100 | 245259159500 | 226000 | 225500 | 226000 | 225500 | 2131 |
| 371 | 20250206 | 131000 | 244778508500 | 225500 | 226000 | 226000 | 225500 | 596 |
| 372 | 20250206 | 130900 | 244643858500 | 226000 | 226000 | 226500 | 226000 | 10603 |
| 373 | 20250206 | 130800 | 242247454000 | 226500 | 226000 | 226500 | 226000 | 788 |
| 374 | 20250206 | 130700 | 242069057000 | 226000 | 226500 | 226500 | 226000 | 741 |
| 375 | 20250206 | 130600 | 241901255000 | 226500 | 226500 | 226500 | 226000 | 608 |
| 376 | 20250206 | 130500 | 241763586000 | 226000 | 226500 | 226500 | 226000 | 972 |
| 377 | 20250206 | 130400 | 241543473500 | 226500 | 226500 | 227000 | 226000 | 6092 |
| 378 | 20250206 | 130300 | 240163622500 | 226000 | 226500 | 226500 | 226000 | 5059 |
| 379 | 20250206 | 130200 | 239017979000 | 226500 | 226500 | 226500 | 226000 | 1527 |
| 380 | 20250206 | 130100 | 238672271000 | 226500 | 226500 | 226500 | 226000 | 1099 |
| 381 | 20250206 | 130000 | 238423537000 | 226000 | 226500 | 226500 | 226000 | 881 |
| 382 | 20250206 | 125900 | 238224103500 | 226500 | 226500 | 226500 | 226000 | 601 |
| 383 | 20250206 | 125800 | 238088068500 | 226000 | 226000 | 226500 | 226000 | 1388 |
| 384 | 20250206 | 125700 | 237773784500 | 226500 | 225500 | 226500 | 225500 | 4941 |
| 385 | 20250206 | 125600 | 236657168500 | 225500 | 225500 | 226000 | 225500 | 1245 |
| 386 | 20250206 | 125500 | 236375912500 | 226000 | 225500 | 226000 | 225500 | 4905 |
| 387 | 20250206 | 125400 | 235267423000 | 225500 | 225500 | 226000 | 225500 | 1679 |
| 388 | 20250206 | 125300 | 234888213000 | 226000 | 225500 | 226000 | 225500 | 800 |
| 389 | 20250206 | 125200 | 234707490500 | 226000 | 226000 | 226000 | 225500 | 777 |
| 390 | 20250206 | 125100 | 234532027000 | 225500 | 225500 | 226000 | 225500 | 764 |
| 391 | 20250206 | 125000 | 234359430500 | 225500 | 225500 | 226000 | 225500 | 763 |
| 392 | 20250206 | 124900 | 234187139500 | 225500 | 225500 | 226000 | 225500 | 832 |
| 393 | 20250206 | 124800 | 233999224000 | 225500 | 226000 | 226000 | 225500 | 2417 |
| 394 | 20250206 | 124700 | 233453243000 | 226000 | 226000 | 226000 | 225500 | 7432 |
| 395 | 20250206 | 124600 | 231773780500 | 225500 | 225500 | 226000 | 225500 | 600 |
| 396 | 20250206 | 124500 | 231638256000 | 225500 | 225000 | 226000 | 224500 | 12014 |
| 397 | 20250206 | 124400 | 228931066500 | 224500 | 224500 | 225000 | 224500 | 893 |
| 398 | 20250206 | 124300 | 228730550500 | 225000 | 224500 | 225000 | 224500 | 466 |
| 399 | 20250206 | 124200 | 228625830500 | 224500 | 224500 | 225000 | 224500 | 1404 |
| 400 | 20250206 | 124100 | 228310548500 | 224500 | 224500 | 225000 | 224500 | 938 |
| 401 | 20250206 | 124000 | 228099941500 | 224500 | 224500 | 225000 | 224500 | 829 |
| 402 | 20250206 | 123900 | 227913816500 | 225000 | 224500 | 225000 | 224500 | 626 |
| 403 | 20250206 | 123800 | 227773139000 | 224500 | 224500 | 225000 | 224000 | 3981 |
| 404 | 20250206 | 123700 | 226879346500 | 225000 | 224500 | 225000 | 224000 | 8349 |
| 405 | 20250206 | 123600 | 225005775500 | 224500 | 224500 | 225000 | 224500 | 2005 |
| 406 | 20250206 | 123500 | 224555603500 | 225000 | 225000 | 225000 | 224500 | 899 |
| 407 | 20250206 | 123400 | 224353699500 | 225000 | 224500 | 225000 | 224500 | 2399 |
| 408 | 20250206 | 123300 | 223814346000 | 224500 | 224500 | 225000 | 224500 | 963 |
| 409 | 20250206 | 123200 | 223598039500 | 225000 | 225000 | 225000 | 224500 | 859 |
| 410 | 20250206 | 123100 | 223405002500 | 224500 | 224500 | 225000 | 224500 | 694 |
| 411 | 20250206 | 123000 | 223249102500 | 224500 | 225000 | 225000 | 224500 | 795 |
| 412 | 20250206 | 122900 | 223070579000 | 224500 | 225000 | 225000 | 224500 | 603 |
| 413 | 20250206 | 122800 | 222935016000 | 225000 | 225000 | 225000 | 224500 | 442 |
| 414 | 20250206 | 122700 | 222835693000 | 225000 | 224500 | 225000 | 224500 | 270 |
| 415 | 20250206 | 122600 | 222775043500 | 225000 | 225000 | 225000 | 224500 | 460 |
| 416 | 20250206 | 122500 | 222671637500 | 224500 | 225000 | 225000 | 224500 | 430 |
| 417 | 20250206 | 122400 | 222575026000 | 225000 | 225000 | 225000 | 224500 | 295 |
| 418 | 20250206 | 122300 | 222508755000 | 224500 | 224500 | 225000 | 224500 | 1161 |
| 419 | 20250206 | 122200 | 222247742000 | 224500 | 225000 | 225000 | 224500 | 365 |
| 420 | 20250206 | 122100 | 222165692500 | 225000 | 224500 | 225000 | 224500 | 839 |
| 421 | 20250206 | 122000 | 221977059000 | 224500 | 224000 | 225000 | 224000 | 1354 |
| 422 | 20250206 | 121900 | 221673093500 | 224000 | 224500 | 224500 | 224000 | 1801 |
| 423 | 20250206 | 121800 | 221269043500 | 224500 | 224500 | 224500 | 224000 | 1046 |
| 424 | 20250206 | 121700 | 221034312000 | 224000 | 224000 | 224500 | 224000 | 3595 |
| 425 | 20250206 | 121600 | 220227635500 | 224000 | 224500 | 224500 | 224000 | 1687 |
| 426 | 20250206 | 121500 | 219849068500 | 224500 | 225000 | 225000 | 224500 | 5595 |
| 427 | 20250206 | 121400 | 218592975000 | 225000 | 225000 | 225000 | 224500 | 1402 |
| 428 | 20250206 | 121300 | 218278144000 | 224500 | 224500 | 225000 | 224500 | 1454 |
| 429 | 20250206 | 121200 | 217951631500 | 224500 | 225000 | 225000 | 224500 | 709 |
| 430 | 20250206 | 121100 | 217792405000 | 224500 | 224500 | 225000 | 224500 | 3495 |
| 431 | 20250206 | 121000 | 217007649500 | 224500 | 224500 | 225000 | 224500 | 1150 |
| 432 | 20250206 | 120900 | 216749296000 | 224500 | 224500 | 225000 | 224500 | 1491 |
| 433 | 20250206 | 120800 | 216414079500 | 224500 | 224500 | 225000 | 224500 | 644 |
| 434 | 20250206 | 120700 | 216269481000 | 225000 | 224500 | 225000 | 224500 | 2451 |
| 435 | 20250206 | 120600 | 215719152000 | 225000 | 224500 | 225000 | 224500 | 607 |
| 436 | 20250206 | 120500 | 215582711500 | 225000 | 224500 | 225000 | 224500 | 718 |
| 437 | 20250206 | 120400 | 215421442000 | 224500 | 224500 | 225000 | 224500 | 621 |
| 438 | 20250206 | 120300 | 215281940500 | 225000 | 224500 | 225000 | 224500 | 725 |
| 439 | 20250206 | 120200 | 215119092500 | 225000 | 224500 | 225000 | 224500 | 502 |
| 440 | 20250206 | 120100 | 215006345500 | 225000 | 224500 | 225000 | 224500 | 368 |
| 441 | 20250206 | 120000 | 214923655500 | 225000 | 225500 | 225500 | 224500 | 3971 |
| 442 | 20250206 | 115900 | 214030206000 | 225500 | 225500 | 225500 | 225000 | 1148 |
| 443 | 20250206 | 115800 | 213771720500 | 225000 | 225000 | 225500 | 225000 | 289 |
| 444 | 20250206 | 115700 | 213706631000 | 225500 | 225000 | 225500 | 225000 | 958 |
| 445 | 20250206 | 115600 | 213491009000 | 225000 | 225000 | 225500 | 225000 | 1037 |
| 446 | 20250206 | 115500 | 213257192000 | 225000 | 225000 | 225500 | 225000 | 1292 |
| 447 | 20250206 | 115400 | 212966042500 | 225000 | 224500 | 226000 | 224500 | 9426 |
| 448 | 20250206 | 115300 | 210842307000 | 224500 | 224500 | 225000 | 224500 | 1111 |
| 449 | 20250206 | 115200 | 210592387500 | 224500 | 224500 | 225000 | 224500 | 743 |
| 450 | 20250206 | 115100 | 210425269500 | 225000 | 225000 | 225000 | 224500 | 926 |
| 451 | 20250206 | 115000 | 210217053500 | 225000 | 225000 | 225000 | 224500 | 507 |
| 452 | 20250206 | 114900 | 210103076000 | 224500 | 224500 | 225000 | 224500 | 1078 |
| 453 | 20250206 | 114800 | 209860952000 | 225000 | 225000 | 225000 | 224500 | 1294 |
| 454 | 20250206 | 114700 | 209570284500 | 224500 | 224500 | 225000 | 224500 | 1376 |
| 455 | 20250206 | 114600 | 209261051000 | 225000 | 225000 | 225000 | 224500 | 1016 |
| 456 | 20250206 | 114500 | 209032624000 | 225000 | 225000 | 225000 | 224500 | 1204 |
| 457 | 20250206 | 114400 | 208762074500 | 225000 | 224500 | 225000 | 224500 | 570 |
| 458 | 20250206 | 114300 | 208633957000 | 224500 | 225000 | 225000 | 224500 | 487 |
| 459 | 20250206 | 114200 | 208524477000 | 224500 | 225000 | 225000 | 224500 | 620 |
| 460 | 20250206 | 114100 | 208385094500 | 225000 | 224500 | 225000 | 224500 | 1066 |
| 461 | 20250206 | 114000 | 208145355000 | 224500 | 225000 | 225000 | 224500 | 438 |
| 462 | 20250206 | 113900 | 208046895000 | 225000 | 224500 | 225000 | 224500 | 1454 |
| 463 | 20250206 | 113800 | 207719973000 | 224500 | 226000 | 226000 | 224500 | 3335 |
| 464 | 20250206 | 113700 | 206968794500 | 225500 | 226000 | 226000 | 225500 | 1152 |
| 465 | 20250206 | 113600 | 206708943500 | 226000 | 226000 | 226000 | 225000 | 3525 |
| 466 | 20250206 | 113500 | 205914025000 | 225500 | 224500 | 226000 | 224500 | 12222 |
| 467 | 20250206 | 113400 | 203161663000 | 224500 | 224500 | 225000 | 224500 | 880 |
| 468 | 20250206 | 113300 | 202963751000 | 225000 | 225500 | 225500 | 224500 | 11365 |
| 469 | 20250206 | 113200 | 200406718000 | 225000 | 224500 | 225500 | 224500 | 11435 |
| 470 | 20250206 | 113100 | 197834071500 | 225000 | 225000 | 225000 | 224500 | 735 |
| 471 | 20250206 | 113000 | 197668893000 | 224500 | 224500 | 225000 | 224500 | 1351 |
| 472 | 20250206 | 112900 | 197365287000 | 225000 | 225000 | 225000 | 224500 | 1865 |
| 473 | 20250206 | 112800 | 196945752500 | 225000 | 224500 | 225000 | 224500 | 1168 |
| 474 | 20250206 | 112700 | 196683040000 | 225000 | 225000 | 225000 | 224500 | 1461 |
| 475 | 20250206 | 112600 | 196354435500 | 225000 | 224500 | 225000 | 224500 | 1497 |
| 476 | 20250206 | 112500 | 196017825000 | 225000 | 225000 | 225000 | 224500 | 3186 |
| 477 | 20250206 | 112400 | 195301183000 | 224500 | 225000 | 225000 | 224500 | 2329 |
| 478 | 20250206 | 112300 | 194777347500 | 225000 | 225000 | 225000 | 224500 | 1760 |
| 479 | 20250206 | 112200 | 194381494000 | 224500 | 224500 | 225000 | 224500 | 2276 |
| 480 | 20250206 | 112100 | 193869578500 | 224500 | 224500 | 225000 | 224000 | 5803 |
| 481 | 20250206 | 112000 | 192566577000 | 224500 | 224000 | 224500 | 224000 | 8979 |
| 482 | 20250206 | 111900 | 190550966500 | 224500 | 224000 | 224500 | 224000 | 3269 |
| 483 | 20250206 | 111800 | 189818544000 | 224500 | 224500 | 224500 | 224000 | 3264 |
| 484 | 20250206 | 111700 | 189086343500 | 224500 | 224500 | 224500 | 223500 | 14102 |
| 485 | 20250206 | 111600 | 185927305500 | 224500 | 224000 | 224500 | 224000 | 8821 |
| 486 | 20250206 | 111500 | 183951242000 | 224000 | 224000 | 224500 | 224000 | 10126 |
| 487 | 20250206 | 111400 | 181682597500 | 224000 | 224500 | 224500 | 224000 | 16095 |
| 488 | 20250206 | 111300 | 178076766500 | 224000 | 224500 | 224500 | 224000 | 6475 |
| 489 | 20250206 | 111200 | 176625646000 | 224500 | 224500 | 225000 | 224000 | 10824 |
| 490 | 20250206 | 111100 | 174195660500 | 224500 | 225000 | 225500 | 224500 | 21240 |
| 491 | 20250206 | 111000 | 169420177500 | 225000 | 225000 | 225500 | 225000 | 2796 |
| 492 | 20250206 | 110900 | 168790856500 | 225000 | 226000 | 226000 | 225000 | 5680 |
| 493 | 20250206 | 110800 | 167510020000 | 225500 | 225500 | 226000 | 225500 | 1187 |
| 494 | 20250206 | 110700 | 167242225500 | 226000 | 225500 | 226000 | 225500 | 1761 |
| 495 | 20250206 | 110600 | 166844962000 | 226000 | 226000 | 226000 | 225500 | 1099 |
| 496 | 20250206 | 110500 | 166596817500 | 226000 | 225500 | 226500 | 225000 | 7959 |
| 497 | 20250206 | 110400 | 164800312000 | 225500 | 226000 | 226500 | 225000 | 24077 |
| 498 | 20250206 | 110300 | 159371777500 | 226000 | 226000 | 226000 | 225500 | 1568 |
| 499 | 20250206 | 110200 | 159017812500 | 225500 | 226000 | 226000 | 225500 | 7081 |
| 500 | 20250206 | 110100 | 157420699000 | 226000 | 225500 | 226000 | 225500 | 3976 |
| 501 | 20250206 | 110000 | 156523773000 | 226000 | 226500 | 226500 | 225500 | 15862 |
| 502 | 20250206 | 105900 | 152938794000 | 226500 | 226000 | 226500 | 226000 | 545 |
| 503 | 20250206 | 105800 | 152815513500 | 226000 | 226500 | 226500 | 226000 | 593 |
| 504 | 20250206 | 105700 | 152681391500 | 226500 | 226500 | 226500 | 226000 | 3586 |
| 505 | 20250206 | 105600 | 151870261000 | 226500 | 226500 | 226500 | 226000 | 2048 |
| 506 | 20250206 | 105500 | 151407141500 | 226000 | 226500 | 226500 | 226000 | 748 |
| 507 | 20250206 | 105400 | 151237890500 | 226500 | 226000 | 226500 | 226000 | 1981 |
| 508 | 20250206 | 105300 | 150789728000 | 226000 | 226500 | 226500 | 226000 | 1399 |
| 509 | 20250206 | 105200 | 150473430500 | 226500 | 226500 | 226500 | 226000 | 1289 |
| 510 | 20250206 | 105100 | 150181520000 | 226500 | 226000 | 226500 | 226000 | 1570 |
| 511 | 20250206 | 105000 | 149826114000 | 226500 | 226500 | 226500 | 226000 | 4412 |
| 512 | 20250206 | 104900 | 148827868000 | 226000 | 226500 | 226500 | 226000 | 1051 |
| 513 | 20250206 | 104800 | 148590254000 | 226500 | 226500 | 226500 | 226000 | 439 |
| 514 | 20250206 | 104700 | 148490899000 | 226000 | 226500 | 226500 | 226000 | 1927 |
| 515 | 20250206 | 104600 | 148054756000 | 226000 | 226500 | 226500 | 226000 | 2778 |
| 516 | 20250206 | 104500 | 147426003000 | 226000 | 226000 | 226500 | 226000 | 1678 |
| 517 | 20250206 | 104400 | 147046461500 | 226000 | 226500 | 226500 | 226000 | 1273 |
| 518 | 20250206 | 104300 | 146758566500 | 226500 | 226000 | 226500 | 226000 | 677 |
| 519 | 20250206 | 104200 | 146605426000 | 226500 | 226500 | 226500 | 226000 | 2073 |
| 520 | 20250206 | 104100 | 146136324500 | 226500 | 226500 | 226500 | 226000 | 1463 |
| 521 | 20250206 | 104000 | 145805535500 | 226000 | 226000 | 226500 | 226000 | 2911 |
| 522 | 20250206 | 103900 | 145146981000 | 226000 | 226500 | 226500 | 226000 | 2833 |
| 523 | 20250206 | 103800 | 144506428500 | 226500 | 226500 | 227000 | 226000 | 7511 |
| 524 | 20250206 | 103700 | 142806436500 | 227000 | 226500 | 227000 | 226500 | 5601 |
| 525 | 20250206 | 103600 | 141537755000 | 226500 | 226500 | 227000 | 226500 | 891 |
| 526 | 20250206 | 103500 | 141335813000 | 227000 | 226500 | 227000 | 226500 | 1168 |
| 527 | 20250206 | 103400 | 141071139500 | 227000 | 226500 | 227000 | 226500 | 785 |
| 528 | 20250206 | 103300 | 140893161000 | 227000 | 227000 | 227000 | 226500 | 2498 |
| 529 | 20250206 | 103200 | 140327086000 | 226500 | 226500 | 227000 | 226500 | 472 |
| 530 | 20250206 | 103100 | 140220048500 | 227000 | 226500 | 227000 | 226500 | 914 |
| 531 | 20250206 | 103000 | 140012834000 | 227000 | 227000 | 227000 | 226500 | 2410 |
| 532 | 20250206 | 102900 | 139466691000 | 227000 | 226500 | 227000 | 226500 | 3777 |
| 533 | 20250206 | 102800 | 138611064500 | 227000 | 226500 | 227000 | 226500 | 549 |
| 534 | 20250206 | 102700 | 138486551500 | 227000 | 227000 | 227000 | 226500 | 1181 |
| 535 | 20250206 | 102600 | 138218869500 | 227000 | 227000 | 227000 | 226500 | 2074 |
| 536 | 20250206 | 102500 | 137748876500 | 226500 | 227500 | 227500 | 226500 | 6033 |
| 537 | 20250206 | 102400 | 136379591500 | 227500 | 226500 | 227500 | 226500 | 5636 |
| 538 | 20250206 | 102300 | 135099620500 | 226500 | 226500 | 227000 | 226500 | 1573 |
| 539 | 20250206 | 102200 | 134742999500 | 227000 | 227000 | 227000 | 226500 | 4963 |
| 540 | 20250206 | 102100 | 133618794500 | 227000 | 226500 | 227000 | 226500 | 2573 |
| 541 | 20250206 | 102000 | 133035600500 | 226500 | 226500 | 227000 | 226500 | 1447 |
| 542 | 20250206 | 101900 | 132707684000 | 226500 | 227000 | 227000 | 226500 | 2680 |
| 543 | 20250206 | 101800 | 132100389500 | 227000 | 227000 | 227000 | 226500 | 1187 |
| 544 | 20250206 | 101700 | 131831296500 | 227000 | 227000 | 227500 | 226500 | 9330 |
| 545 | 20250206 | 101600 | 129714157000 | 227000 | 227000 | 227500 | 227000 | 742 |
| 546 | 20250206 | 101500 | 129545522000 | 227500 | 227000 | 227500 | 227000 | 702 |
| 547 | 20250206 | 101400 | 129386039000 | 227000 | 227000 | 227500 | 227000 | 573 |
| 548 | 20250206 | 101300 | 129255818500 | 227000 | 227500 | 227500 | 227000 | 628 |
| 549 | 20250206 | 101200 | 129113022500 | 227500 | 227500 | 227500 | 227000 | 1303 |
| 550 | 20250206 | 101100 | 128816870000 | 227500 | 227000 | 227500 | 227000 | 1273 |
| 551 | 20250206 | 101000 | 128527343500 | 227000 | 227000 | 227500 | 227000 | 2310 |
| 552 | 20250206 | 100900 | 128002855500 | 227000 | 227500 | 227500 | 227000 | 2125 |
| 553 | 20250206 | 100800 | 127520293000 | 227500 | 227500 | 227500 | 227000 | 1011 |
| 554 | 20250206 | 100700 | 127290548000 | 227000 | 228000 | 228500 | 227000 | 18562 |
| 555 | 20250206 | 100600 | 123059426500 | 228500 | 228500 | 228500 | 228000 | 2504 |
| 556 | 20250206 | 100500 | 122487657500 | 228500 | 228000 | 228500 | 228000 | 1177 |
| 557 | 20250206 | 100400 | 122218819000 | 228500 | 228500 | 228500 | 228000 | 1355 |
| 558 | 20250206 | 100300 | 121909436000 | 228000 | 228500 | 228500 | 228000 | 1506 |
| 559 | 20250206 | 100200 | 121565562000 | 228500 | 228000 | 228500 | 228000 | 1239 |
| 560 | 20250206 | 100100 | 121282819000 | 228000 | 228500 | 228500 | 228000 | 1852 |
| 561 | 20250206 | 100000 | 120859950000 | 228000 | 229000 | 229000 | 228000 | 8133 |
| 562 | 20250206 | 095900 | 119001353500 | 229000 | 229000 | 229000 | 228500 | 2856 |
| 563 | 20250206 | 095800 | 118347526500 | 228500 | 228500 | 229000 | 228000 | 3394 |
| 564 | 20250206 | 095700 | 117571617000 | 228500 | 228500 | 228500 | 228000 | 2792 |
| 565 | 20250206 | 095600 | 116933793000 | 228500 | 228500 | 228500 | 228000 | 2810 |
| 566 | 20250206 | 095500 | 116291978500 | 228500 | 228500 | 228500 | 228000 | 2112 |
| 567 | 20250206 | 095400 | 115809450500 | 228500 | 228000 | 228500 | 227500 | 4704 |
| 568 | 20250206 | 095300 | 114737008500 | 228000 | 227500 | 228000 | 227500 | 2001 |
| 569 | 20250206 | 095200 | 114280959500 | 228000 | 228000 | 228000 | 227500 | 1900 |
| 570 | 20250206 | 095100 | 113848021500 | 228000 | 227500 | 228000 | 227000 | 2434 |
| 571 | 20250206 | 095000 | 113293986500 | 227500 | 228000 | 228000 | 227000 | 5701 |
| 572 | 20250206 | 094900 | 111997122500 | 228000 | 227500 | 228000 | 227000 | 2118 |
| 573 | 20250206 | 094800 | 111515136500 | 227500 | 227000 | 227500 | 227000 | 1347 |
| 574 | 20250206 | 094700 | 111208916000 | 227500 | 227500 | 227500 | 227000 | 2611 |
| 575 | 20250206 | 094600 | 110615481000 | 227500 | 227000 | 227500 | 227000 | 1328 |
| 576 | 20250206 | 094500 | 110313521500 | 227500 | 227500 | 227500 | 227000 | 1455 |
| 577 | 20250206 | 094400 | 109982624500 | 227000 | 227500 | 227500 | 227000 | 4048 |
| 578 | 20250206 | 094300 | 109061923000 | 227500 | 227000 | 227500 | 227000 | 1115 |
| 579 | 20250206 | 094200 | 108808433000 | 227000 | 227000 | 227000 | 226500 | 1896 |
| 580 | 20250206 | 094100 | 108378070000 | 227000 | 227000 | 228000 | 226500 | 9378 |
| 581 | 20250206 | 094000 | 106248340500 | 227000 | 227000 | 227000 | 226500 | 5404 |
| 582 | 20250206 | 093900 | 105023836000 | 226500 | 226500 | 227000 | 226500 | 1288 |
| 583 | 20250206 | 093800 | 104731704500 | 227000 | 227000 | 227500 | 226500 | 3451 |
| 584 | 20250206 | 093700 | 103948683000 | 227000 | 227000 | 227500 | 226500 | 3067 |
| 585 | 20250206 | 093600 | 103252543000 | 227000 | 227500 | 228000 | 226500 | 8856 |
| 586 | 20250206 | 093500 | 101240381000 | 227500 | 227500 | 227500 | 227000 | 2843 |
| 587 | 20250206 | 093400 | 100593835000 | 227500 | 227500 | 227500 | 227000 | 1092 |
| 588 | 20250206 | 093300 | 100345459000 | 227500 | 226500 | 227500 | 226500 | 3807 |
| 589 | 20250206 | 093200 | 99481224000 | 227000 | 226500 | 227000 | 226000 | 6332 |
| 590 | 20250206 | 093100 | 98045252500 | 226500 | 226500 | 227000 | 226000 | 5177 |
| 591 | 20250206 | 093000 | 96873005500 | 226500 | 226500 | 226500 | 226000 | 2489 |
| 592 | 20250206 | 092900 | 96309630500 | 226000 | 226500 | 226500 | 226000 | 4021 |
| 593 | 20250206 | 092800 | 95400287500 | 226500 | 227000 | 227500 | 226000 | 18651 |
| 594 | 20250206 | 092700 | 91173766000 | 227000 | 227500 | 227500 | 227000 | 2408 |
| 595 | 20250206 | 092600 | 90626520500 | 227000 | 227500 | 227500 | 227000 | 3385 |
| 596 | 20250206 | 092500 | 89857087000 | 227500 | 226500 | 227500 | 226500 | 5388 |
| 597 | 20250206 | 092400 | 88634084500 | 226500 | 226500 | 227000 | 226500 | 2081 |
| 598 | 20250206 | 092300 | 88162250500 | 227000 | 226000 | 227500 | 226000 | 7831 |
| 599 | 20250206 | 092200 | 86386944000 | 226500 | 226500 | 226500 | 226000 | 4264 |
| 600 | 20250206 | 092100 | 85422660500 | 226500 | 227000 | 227500 | 226000 | 10206 |
| 601 | 20250206 | 092000 | 83108955500 | 227000 | 227000 | 227500 | 227000 | 2056 |
| 602 | 20250206 | 091900 | 82641900500 | 227000 | 227500 | 228500 | 226500 | 25870 |
| 603 | 20250206 | 091800 | 76759486500 | 228000 | 228000 | 228000 | 227000 | 5753 |
| 604 | 20250206 | 091700 | 75450942500 | 228000 | 227000 | 228000 | 227000 | 3554 |
| 605 | 20250206 | 091600 | 74642792000 | 227500 | 226500 | 227500 | 225500 | 15204 |
| 606 | 20250206 | 091500 | 71202490000 | 226000 | 226500 | 227000 | 226000 | 22506 |
| 607 | 20250206 | 091400 | 66108908500 | 227000 | 229000 | 229000 | 226500 | 33863 |
| 608 | 20250206 | 091300 | 58402511500 | 228500 | 228500 | 229000 | 228000 | 8516 |
| 609 | 20250206 | 091200 | 56457392000 | 228500 | 229000 | 229500 | 228500 | 17395 |
| 610 | 20250206 | 091100 | 52475400500 | 229500 | 229500 | 229500 | 229000 | 3989 |
| 611 | 20250206 | 091000 | 51560890500 | 229500 | 229500 | 229500 | 229000 | 4231 |
| 612 | 20250206 | 090900 | 50590538500 | 229500 | 229500 | 229500 | 229000 | 4290 |
| 613 | 20250206 | 090800 | 49606130000 | 229000 | 229000 | 230000 | 229000 | 10205 |
| 614 | 20250206 | 090700 | 47264317000 | 229500 | 229500 | 229500 | 229000 | 12505 |
| 615 | 20250206 | 090600 | 44398378000 | 229000 | 229000 | 229500 | 228000 | 15108 |
| 616 | 20250206 | 090500 | 40942242000 | 229000 | 229000 | 229000 | 228500 | 4275 |
| 617 | 20250206 | 090400 | 39964187000 | 228500 | 228000 | 228500 | 228000 | 8668 |
| 618 | 20250206 | 090300 | 37984461000 | 228500 | 229000 | 229000 | 227500 | 33126 |
| 619 | 20250206 | 090200 | 30419181000 | 229000 | 228000 | 229000 | 227500 | 21384 |
| 620 | 20250206 | 090100 | 25541133000 | 227500 | 227000 | 228000 | 226500 | 19744 |
| 621 | 20250206 | 090000 | 21053462000 | 227500 | 229500 | 229500 | 226500 | 91803 |