34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 184800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 21999 |
| 3 | 20250205 | 184700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 4 | 20250205 | 184600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 5 | 20250205 | 184500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 6 | 20250205 | 184400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 7 | 20250205 | 184300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 8 | 20250205 | 184200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 9 | 20250205 | 184100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 10 | 20250205 | 184000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 11 | 20250205 | 183900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 12 | 20250205 | 183800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 13 | 20250205 | 183700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 14 | 20250205 | 183600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 15 | 20250205 | 183500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 16 | 20250205 | 183400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 17 | 20250205 | 183300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 18 | 20250205 | 183200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 19 | 20250205 | 183100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 20 | 20250205 | 183000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 21 | 20250205 | 182900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 22 | 20250205 | 182800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 23 | 20250205 | 182700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 24 | 20250205 | 182600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 25 | 20250205 | 182500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 26 | 20250205 | 182400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 27 | 20250205 | 182300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 28 | 20250205 | 182200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 29 | 20250205 | 182100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 30 | 20250205 | 182000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 31 | 20250205 | 181900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 32 | 20250205 | 181800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 21999 |
| 33 | 20250205 | 181700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 34 | 20250205 | 181600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 35 | 20250205 | 181500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 36 | 20250205 | 181400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 37 | 20250205 | 181300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 38 | 20250205 | 181200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 39 | 20250205 | 181100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 40 | 20250205 | 181000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 41 | 20250205 | 180900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 42 | 20250205 | 180800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 43 | 20250205 | 180700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 44 | 20250205 | 180600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 45 | 20250205 | 180500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 46 | 20250205 | 180400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 47 | 20250205 | 180300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 48 | 20250205 | 180200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 49 | 20250205 | 180100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 50 | 20250205 | 180000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 51 | 20250205 | 175900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 52 | 20250205 | 175800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 53 | 20250205 | 175700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 54 | 20250205 | 175600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 55 | 20250205 | 175500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 56 | 20250205 | 175400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 57 | 20250205 | 175300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 58 | 20250205 | 175200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 59 | 20250205 | 175100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 60 | 20250205 | 175000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 61 | 20250205 | 174900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 62 | 20250205 | 174800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 21999 |
| 63 | 20250205 | 174700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 64 | 20250205 | 174600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 65 | 20250205 | 174500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 66 | 20250205 | 174400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 67 | 20250205 | 174300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 68 | 20250205 | 174200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 69 | 20250205 | 174100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 70 | 20250205 | 174000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 71 | 20250205 | 173900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 72 | 20250205 | 173800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 73 | 20250205 | 173700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 74 | 20250205 | 173600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 75 | 20250205 | 173500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 76 | 20250205 | 173400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 77 | 20250205 | 173300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 78 | 20250205 | 173200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 79 | 20250205 | 173100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 80 | 20250205 | 173000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 81 | 20250205 | 172900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 82 | 20250205 | 172800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 83 | 20250205 | 172700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 84 | 20250205 | 172600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 85 | 20250205 | 172500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 86 | 20250205 | 172400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 87 | 20250205 | 172300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 88 | 20250205 | 172200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 89 | 20250205 | 172100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 90 | 20250205 | 172000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 91 | 20250205 | 171900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 92 | 20250205 | 171800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 21999 |
| 93 | 20250205 | 171700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 94 | 20250205 | 171600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 95 | 20250205 | 171500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 96 | 20250205 | 171400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 97 | 20250205 | 171300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 98 | 20250205 | 171200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 99 | 20250205 | 171100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 100 | 20250205 | 171000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 101 | 20250205 | 170900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 102 | 20250205 | 170800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 103 | 20250205 | 170700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 104 | 20250205 | 170600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 105 | 20250205 | 170500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 106 | 20250205 | 170400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 107 | 20250205 | 170300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 108 | 20250205 | 170200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 109 | 20250205 | 170100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 110 | 20250205 | 170000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 111 | 20250205 | 165900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 112 | 20250205 | 165800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 113 | 20250205 | 165700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 114 | 20250205 | 165600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 115 | 20250205 | 165500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 116 | 20250205 | 165400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 117 | 20250205 | 165300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 118 | 20250205 | 165200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 119 | 20250205 | 165100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 120 | 20250205 | 165000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 121 | 20250205 | 164900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 122 | 20250205 | 164800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 21999 |
| 123 | 20250205 | 164700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 124 | 20250205 | 164600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 125 | 20250205 | 164500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 126 | 20250205 | 164400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 127 | 20250205 | 164300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 128 | 20250205 | 164200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 129 | 20250205 | 164100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 130 | 20250205 | 164000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 131 | 20250205 | 163900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 132 | 20250205 | 163800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 133 | 20250205 | 163700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 134 | 20250205 | 163600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 135 | 20250205 | 163500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 136 | 20250205 | 163400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 137 | 20250205 | 163300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 138 | 20250205 | 163200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 139 | 20250205 | 163100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 140 | 20250205 | 163000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 141 | 20250205 | 162900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 142 | 20250205 | 162800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 143 | 20250205 | 162700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 144 | 20250205 | 162600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 145 | 20250205 | 162500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 146 | 20250205 | 162400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 147 | 20250205 | 162300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 148 | 20250205 | 162200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 149 | 20250205 | 162100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 150 | 20250205 | 162000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 151 | 20250205 | 161900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 152 | 20250205 | 161800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 21999 |
| 153 | 20250205 | 161700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 154 | 20250205 | 161600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 155 | 20250205 | 161500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 156 | 20250205 | 161400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 157 | 20250205 | 161300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 158 | 20250205 | 161200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 159 | 20250205 | 161100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 160 | 20250205 | 161000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 161 | 20250205 | 160900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 162 | 20250205 | 160800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 163 | 20250205 | 160700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 164 | 20250205 | 160600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 165 | 20250205 | 160500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 166 | 20250205 | 160400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 167 | 20250205 | 160300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 168 | 20250205 | 160200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 169 | 20250205 | 160100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 170 | 20250205 | 160000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 171 | 20250205 | 155900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 172 | 20250205 | 155800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 173 | 20250205 | 155700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 174 | 20250205 | 155600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 175 | 20250205 | 155500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 176 | 20250205 | 155400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 177 | 20250205 | 155300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 178 | 20250205 | 155200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 179 | 20250205 | 155100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 180 | 20250205 | 155000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 181 | 20250205 | 154900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 182 | 20250205 | 154800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 21999 |
| 183 | 20250205 | 154700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 184 | 20250205 | 154600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 185 | 20250205 | 154500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 186 | 20250205 | 154400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 187 | 20250205 | 154300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 188 | 20250205 | 154200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 189 | 20250205 | 154100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 190 | 20250205 | 154000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 191 | 20250205 | 153900 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 192 | 20250205 | 153800 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 193 | 20250205 | 153700 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 194 | 20250205 | 153600 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 195 | 20250205 | 153500 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 196 | 20250205 | 153400 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 197 | 20250205 | 153300 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 198 | 20250205 | 153200 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 199 | 20250205 | 153100 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 200 | 20250205 | 153000 | 83654084000 | 212500 | 212500 | 212500 | 212500 | 21999 |
| 201 | 20250205 | 152900 | 78979296500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 202 | 20250205 | 152800 | 78979296500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 203 | 20250205 | 152700 | 78979296500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 204 | 20250205 | 152600 | 78979296500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 205 | 20250205 | 152500 | 78979296500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 206 | 20250205 | 152400 | 78979296500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 207 | 20250205 | 152300 | 78979296500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 208 | 20250205 | 152200 | 78979296500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 209 | 20250205 | 152100 | 78979296500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 210 | 20250205 | 152000 | 78979296500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 211 | 20250205 | 151900 | 78979296500 | 213000 | 213000 | 213500 | 213000 | 1266 |
| 212 | 20250205 | 151800 | 78709540500 | 213500 | 213500 | 213500 | 213000 | 2421 |
| 213 | 20250205 | 151700 | 78193766000 | 213500 | 213500 | 213500 | 213000 | 468 |
| 214 | 20250205 | 151600 | 78093903500 | 213500 | 213000 | 213500 | 213000 | 586 |
| 215 | 20250205 | 151500 | 77968880500 | 213000 | 213500 | 213500 | 213000 | 360 |
| 216 | 20250205 | 151400 | 77892064000 | 213500 | 213500 | 213500 | 213000 | 412 |
| 217 | 20250205 | 151300 | 77804146500 | 213500 | 213000 | 213500 | 212500 | 5298 |
| 218 | 20250205 | 151200 | 76675027500 | 213000 | 212500 | 213000 | 212500 | 611 |
| 219 | 20250205 | 151100 | 76544969000 | 213000 | 212500 | 213000 | 212500 | 611 |
| 220 | 20250205 | 151000 | 76414907500 | 212500 | 212500 | 213000 | 212500 | 371 |
| 221 | 20250205 | 150900 | 76335939500 | 213000 | 212500 | 213000 | 212500 | 1578 |
| 222 | 20250205 | 150800 | 75999900500 | 213000 | 212500 | 213000 | 212500 | 414 |
| 223 | 20250205 | 150700 | 75911778500 | 213000 | 213000 | 213000 | 212500 | 721 |
| 224 | 20250205 | 150600 | 75758296500 | 213000 | 213000 | 213000 | 212500 | 1722 |
| 225 | 20250205 | 150500 | 75391894500 | 212500 | 213000 | 213000 | 212000 | 303 |
| 226 | 20250205 | 150400 | 75327421500 | 212500 | 212000 | 213000 | 212000 | 1374 |
| 227 | 20250205 | 150300 | 75035468500 | 212500 | 212500 | 213000 | 212000 | 1141 |
| 228 | 20250205 | 150200 | 74792958000 | 212500 | 213000 | 213000 | 212000 | 447 |
| 229 | 20250205 | 150100 | 74697963000 | 212500 | 212500 | 213000 | 212500 | 1027 |
| 230 | 20250205 | 150000 | 74479712500 | 212500 | 213000 | 213000 | 212500 | 316 |
| 231 | 20250205 | 145900 | 74412556000 | 213000 | 213000 | 213000 | 212500 | 903 |
| 232 | 20250205 | 145800 | 74220647000 | 212500 | 212500 | 213000 | 212500 | 550 |
| 233 | 20250205 | 145700 | 74103758500 | 212500 | 213000 | 213000 | 212500 | 1120 |
| 234 | 20250205 | 145600 | 73865708500 | 212500 | 213500 | 213500 | 212500 | 2533 |
| 235 | 20250205 | 145500 | 73326327000 | 213000 | 213000 | 213500 | 213000 | 302 |
| 236 | 20250205 | 145400 | 73261961500 | 213000 | 213000 | 213500 | 213000 | 189 |
| 237 | 20250205 | 145300 | 73221672500 | 213000 | 213000 | 213500 | 213000 | 272 |
| 238 | 20250205 | 145200 | 73163696500 | 213000 | 213000 | 213500 | 213000 | 315 |
| 239 | 20250205 | 145100 | 73096564000 | 213500 | 213000 | 213500 | 213000 | 252 |
| 240 | 20250205 | 145000 | 73042854000 | 213000 | 213000 | 213500 | 213000 | 427 |
| 241 | 20250205 | 144900 | 72951755500 | 213000 | 213000 | 213500 | 213000 | 422 |
| 242 | 20250205 | 144800 | 72861778000 | 213000 | 213000 | 213500 | 213000 | 192 |
| 243 | 20250205 | 144700 | 72820846000 | 213000 | 213000 | 213500 | 213000 | 221 |
| 244 | 20250205 | 144600 | 72773739500 | 213000 | 213000 | 213500 | 213000 | 173 |
| 245 | 20250205 | 144500 | 72736861500 | 213500 | 213000 | 213500 | 213000 | 251 |
| 246 | 20250205 | 144400 | 72683349000 | 213000 | 213000 | 213500 | 213000 | 281 |
| 247 | 20250205 | 144300 | 72623444000 | 213500 | 213000 | 213500 | 213000 | 863 |
| 248 | 20250205 | 144200 | 72439244000 | 213000 | 213000 | 213500 | 213000 | 402 |
| 249 | 20250205 | 144100 | 72353609500 | 213000 | 213500 | 213500 | 213000 | 227 |
| 250 | 20250205 | 144000 | 72305242000 | 213000 | 212500 | 213500 | 212500 | 306 |
| 251 | 20250205 | 143900 | 72240057000 | 213000 | 213000 | 213500 | 212500 | 324 |
| 252 | 20250205 | 143800 | 72171041000 | 213000 | 213500 | 213500 | 213000 | 258 |
| 253 | 20250205 | 143700 | 72116075000 | 213000 | 213000 | 213500 | 213000 | 355 |
| 254 | 20250205 | 143600 | 72040348000 | 213000 | 213000 | 213500 | 213000 | 495 |
| 255 | 20250205 | 143500 | 71934886500 | 213000 | 213000 | 213500 | 213000 | 663 |
| 256 | 20250205 | 143400 | 71793651500 | 213000 | 213000 | 213500 | 213000 | 328 |
| 257 | 20250205 | 143300 | 71723762500 | 213500 | 213000 | 213500 | 213000 | 363 |
| 258 | 20250205 | 143200 | 71646417500 | 213000 | 213000 | 213500 | 213000 | 290 |
| 259 | 20250205 | 143100 | 71584637000 | 213000 | 213500 | 213500 | 213000 | 3017 |
| 260 | 20250205 | 143000 | 70941031500 | 214000 | 213500 | 214000 | 213500 | 232 |
| 261 | 20250205 | 142900 | 70891469500 | 213500 | 213000 | 214000 | 213000 | 5485 |
| 262 | 20250205 | 142800 | 69719622000 | 213000 | 213000 | 213500 | 213000 | 309 |
| 263 | 20250205 | 142700 | 69653760500 | 213000 | 213000 | 213500 | 213000 | 199 |
| 264 | 20250205 | 142600 | 69611329500 | 213000 | 213500 | 213500 | 213000 | 213 |
| 265 | 20250205 | 142500 | 69565925500 | 213000 | 213000 | 213500 | 213000 | 235 |
| 266 | 20250205 | 142400 | 69515809000 | 213500 | 213500 | 213500 | 213000 | 241 |
| 267 | 20250205 | 142300 | 69464439500 | 213000 | 213000 | 213500 | 213000 | 139 |
| 268 | 20250205 | 142200 | 69434810500 | 213500 | 213000 | 213500 | 213000 | 165 |
| 269 | 20250205 | 142100 | 69399632000 | 213500 | 213000 | 213500 | 213000 | 200 |
| 270 | 20250205 | 142000 | 69356991000 | 213500 | 213000 | 213500 | 213000 | 241 |
| 271 | 20250205 | 141900 | 69305632000 | 213500 | 213000 | 213500 | 213000 | 343 |
| 272 | 20250205 | 141800 | 69232553500 | 213500 | 213500 | 213500 | 213000 | 316 |
| 273 | 20250205 | 141700 | 69165217500 | 213000 | 213000 | 213500 | 213000 | 275 |
| 274 | 20250205 | 141600 | 69106624500 | 213000 | 213500 | 213500 | 213000 | 345 |
| 275 | 20250205 | 141500 | 69033042500 | 213000 | 213500 | 213500 | 213000 | 261 |
| 276 | 20250205 | 141400 | 68977411500 | 213500 | 213000 | 213500 | 213000 | 388 |
| 277 | 20250205 | 141300 | 68894715500 | 213000 | 213000 | 213500 | 213000 | 272 |
| 278 | 20250205 | 141200 | 68836743000 | 213000 | 213000 | 213500 | 213000 | 232 |
| 279 | 20250205 | 141100 | 68787285500 | 213000 | 213000 | 213500 | 213000 | 248 |
| 280 | 20250205 | 141000 | 68734428500 | 213000 | 213500 | 213500 | 213000 | 186 |
| 281 | 20250205 | 140900 | 68694768500 | 213000 | 213500 | 213500 | 213000 | 212 |
| 282 | 20250205 | 140800 | 68649578000 | 213500 | 213500 | 213500 | 213000 | 191 |
| 283 | 20250205 | 140700 | 68608850500 | 213000 | 213500 | 213500 | 213000 | 253 |
| 284 | 20250205 | 140600 | 68554923500 | 213500 | 213000 | 213500 | 213000 | 286 |
| 285 | 20250205 | 140500 | 68493927000 | 213500 | 213000 | 213500 | 213000 | 421 |
| 286 | 20250205 | 140400 | 68404089500 | 213500 | 213500 | 213500 | 213000 | 289 |
| 287 | 20250205 | 140300 | 68342433000 | 213000 | 213000 | 213500 | 213000 | 189 |
| 288 | 20250205 | 140200 | 68302138000 | 213000 | 213000 | 213500 | 213000 | 75 |
| 289 | 20250205 | 140100 | 68286142000 | 213000 | 213500 | 213500 | 213000 | 386 |
| 290 | 20250205 | 140000 | 68203833500 | 213500 | 213000 | 213500 | 213000 | 429 |
| 291 | 20250205 | 135900 | 68112362500 | 213000 | 213000 | 213500 | 212500 | 356 |
| 292 | 20250205 | 135800 | 68036538500 | 213000 | 212500 | 213500 | 212500 | 367 |
| 293 | 20250205 | 135700 | 67958372000 | 212500 | 213000 | 213000 | 212500 | 100 |
| 294 | 20250205 | 135600 | 67937082500 | 212500 | 213000 | 213500 | 212500 | 339 |
| 295 | 20250205 | 135500 | 67864886000 | 213000 | 213000 | 213500 | 212500 | 322 |
| 296 | 20250205 | 135400 | 67796294000 | 213000 | 213000 | 213500 | 213000 | 716 |
| 297 | 20250205 | 135300 | 67643767000 | 213000 | 212500 | 213500 | 212500 | 313 |
| 298 | 20250205 | 135200 | 67577092000 | 212500 | 213000 | 213500 | 212500 | 2203 |
| 299 | 20250205 | 135100 | 67107866000 | 213000 | 213000 | 213500 | 213000 | 403 |
| 300 | 20250205 | 135000 | 67022003500 | 213000 | 213500 | 213500 | 213000 | 237 |
| 301 | 20250205 | 134900 | 66971460000 | 213500 | 214000 | 214000 | 213000 | 204 |
| 302 | 20250205 | 134800 | 66927911000 | 213500 | 214000 | 214000 | 213500 | 312 |
| 303 | 20250205 | 134700 | 66861291500 | 213500 | 214000 | 214500 | 213500 | 3216 |
| 304 | 20250205 | 134600 | 66173548500 | 214000 | 214000 | 214500 | 214000 | 598 |
| 305 | 20250205 | 134500 | 66045353500 | 214500 | 214000 | 214500 | 214000 | 306 |
| 306 | 20250205 | 134400 | 65979779000 | 214000 | 214500 | 214500 | 214000 | 176 |
| 307 | 20250205 | 134300 | 65942068500 | 214000 | 214000 | 214500 | 214000 | 106 |
| 308 | 20250205 | 134200 | 65919351500 | 214000 | 214500 | 214500 | 214000 | 311 |
| 309 | 20250205 | 134100 | 65852728500 | 214500 | 214500 | 214500 | 214000 | 289 |
| 310 | 20250205 | 134000 | 65790767000 | 214500 | 214500 | 214500 | 214000 | 405 |
| 311 | 20250205 | 133900 | 65704009000 | 214500 | 214000 | 214500 | 214000 | 173 |
| 312 | 20250205 | 133800 | 65666922000 | 214500 | 214000 | 214500 | 214000 | 299 |
| 313 | 20250205 | 133700 | 65602835500 | 214500 | 214000 | 214500 | 214000 | 335 |
| 314 | 20250205 | 133600 | 65531093000 | 214500 | 214000 | 214500 | 214000 | 285 |
| 315 | 20250205 | 133500 | 65470029500 | 214000 | 214500 | 214500 | 214000 | 192 |
| 316 | 20250205 | 133400 | 65428875500 | 214500 | 214500 | 214500 | 214000 | 159 |
| 317 | 20250205 | 133300 | 65394794500 | 214000 | 214500 | 214500 | 214000 | 221 |
| 318 | 20250205 | 133200 | 65347463000 | 214000 | 214500 | 214500 | 214000 | 163 |
| 319 | 20250205 | 133100 | 65312541000 | 214000 | 214000 | 214500 | 214000 | 232 |
| 320 | 20250205 | 133000 | 65262851000 | 214500 | 214000 | 214500 | 214000 | 104 |
| 321 | 20250205 | 132900 | 65240564500 | 214000 | 214000 | 214500 | 214000 | 281 |
| 322 | 20250205 | 132800 | 65180420500 | 214000 | 214000 | 214500 | 214000 | 379 |
| 323 | 20250205 | 132700 | 65099305500 | 214000 | 214000 | 214500 | 213500 | 6890 |
| 324 | 20250205 | 132600 | 63624902000 | 214000 | 214500 | 214500 | 214000 | 177 |
| 325 | 20250205 | 132500 | 63586989000 | 214000 | 214500 | 214500 | 214000 | 250 |
| 326 | 20250205 | 132400 | 63533409500 | 214500 | 214000 | 214500 | 214000 | 193 |
| 327 | 20250205 | 132300 | 63492050500 | 214500 | 214000 | 214500 | 214000 | 291 |
| 328 | 20250205 | 132200 | 63429692500 | 214500 | 214000 | 214500 | 214000 | 208 |
| 329 | 20250205 | 132100 | 63385144000 | 214000 | 214500 | 214500 | 214000 | 295 |
| 330 | 20250205 | 132000 | 63321984000 | 214000 | 214000 | 214500 | 214000 | 401 |
| 331 | 20250205 | 131900 | 63236100000 | 214500 | 214500 | 214500 | 214000 | 110 |
| 332 | 20250205 | 131800 | 63212532500 | 214000 | 214000 | 214500 | 214000 | 116 |
| 333 | 20250205 | 131700 | 63187692000 | 214500 | 214000 | 214500 | 214000 | 283 |
| 334 | 20250205 | 131600 | 63127107000 | 214500 | 214500 | 214500 | 214000 | 105 |
| 335 | 20250205 | 131500 | 63104600000 | 214500 | 214500 | 214500 | 214000 | 148 |
| 336 | 20250205 | 131400 | 63072894500 | 214000 | 214500 | 214500 | 214000 | 732 |
| 337 | 20250205 | 131300 | 62915942500 | 214500 | 214000 | 214500 | 214000 | 224 |
| 338 | 20250205 | 131200 | 62867980000 | 214000 | 214000 | 214500 | 214000 | 635 |
| 339 | 20250205 | 131100 | 62732066000 | 214000 | 214500 | 214500 | 214000 | 1031 |
| 340 | 20250205 | 131000 | 62511410500 | 214500 | 214500 | 214500 | 214000 | 221 |
| 341 | 20250205 | 130900 | 62464040500 | 214000 | 214000 | 214500 | 214000 | 203 |
| 342 | 20250205 | 130800 | 62420550500 | 214000 | 214000 | 214500 | 214000 | 180 |
| 343 | 20250205 | 130700 | 62382001000 | 214500 | 214000 | 214500 | 214000 | 125 |
| 344 | 20250205 | 130600 | 62355219000 | 214000 | 214000 | 214500 | 214000 | 250 |
| 345 | 20250205 | 130500 | 62301688500 | 214500 | 214000 | 214500 | 214000 | 280 |
| 346 | 20250205 | 130400 | 62241680000 | 214000 | 214000 | 214500 | 214000 | 334 |
| 347 | 20250205 | 130300 | 62170069500 | 214000 | 214500 | 214500 | 214000 | 626 |
| 348 | 20250205 | 130200 | 62036091000 | 214500 | 214000 | 214500 | 214000 | 351 |
| 349 | 20250205 | 130100 | 61960959500 | 214000 | 215000 | 215000 | 214000 | 1695 |
| 350 | 20250205 | 130000 | 61597614500 | 215000 | 214500 | 215000 | 214500 | 172 |
| 351 | 20250205 | 125900 | 61560692500 | 215000 | 215000 | 215000 | 214500 | 1256 |
| 352 | 20250205 | 125800 | 61291249500 | 214500 | 214500 | 215000 | 214500 | 333 |
| 353 | 20250205 | 125700 | 61219785500 | 214500 | 215000 | 215000 | 214500 | 93 |
| 354 | 20250205 | 125600 | 61199814500 | 214500 | 214500 | 215000 | 214500 | 105 |
| 355 | 20250205 | 125500 | 61177271500 | 215000 | 215000 | 215000 | 214500 | 108 |
| 356 | 20250205 | 125400 | 61154083500 | 215000 | 214500 | 215000 | 214500 | 99 |
| 357 | 20250205 | 125300 | 61132823500 | 214500 | 214500 | 215000 | 214500 | 145 |
| 358 | 20250205 | 125200 | 61101704500 | 214500 | 214500 | 215000 | 214500 | 401 |
| 359 | 20250205 | 125100 | 61015565000 | 214500 | 215000 | 215000 | 214500 | 134 |
| 360 | 20250205 | 125000 | 60986807500 | 214500 | 214500 | 215000 | 214500 | 127 |
| 361 | 20250205 | 124900 | 60959553500 | 215000 | 215000 | 215000 | 214500 | 95 |
| 362 | 20250205 | 124800 | 60939156500 | 214500 | 215000 | 215000 | 214500 | 86 |
| 363 | 20250205 | 124700 | 60920698500 | 215000 | 214500 | 215000 | 214500 | 171 |
| 364 | 20250205 | 124600 | 60883961000 | 214500 | 214500 | 215000 | 214500 | 65 |
| 365 | 20250205 | 124500 | 60870002000 | 214500 | 214500 | 215000 | 214500 | 234 |
| 366 | 20250205 | 124400 | 60819769000 | 214500 | 215000 | 215000 | 214500 | 222 |
| 367 | 20250205 | 124300 | 60772055000 | 214500 | 215000 | 215000 | 214500 | 136 |
| 368 | 20250205 | 124200 | 60742822500 | 214500 | 215000 | 215000 | 214500 | 117 |
| 369 | 20250205 | 124100 | 60717678000 | 215000 | 215000 | 215000 | 214500 | 153 |
| 370 | 20250205 | 124000 | 60684810500 | 215000 | 215000 | 215000 | 214500 | 612 |
| 371 | 20250205 | 123900 | 60553499000 | 214500 | 215000 | 215000 | 214500 | 355 |
| 372 | 20250205 | 123800 | 60477318500 | 214500 | 215000 | 215500 | 214500 | 1091 |
| 373 | 20250205 | 123700 | 60242814000 | 215000 | 215500 | 215500 | 215000 | 198 |
| 374 | 20250205 | 123600 | 60200230500 | 215000 | 215500 | 215500 | 215000 | 180 |
| 375 | 20250205 | 123500 | 60161512500 | 215000 | 215000 | 215500 | 215000 | 153 |
| 376 | 20250205 | 123400 | 60128605500 | 215500 | 215500 | 215500 | 215000 | 91 |
| 377 | 20250205 | 123300 | 60109016000 | 215000 | 215000 | 215500 | 215000 | 705 |
| 378 | 20250205 | 123200 | 59957396000 | 215500 | 215000 | 215500 | 215000 | 87 |
| 379 | 20250205 | 123100 | 59938667500 | 215500 | 215500 | 215500 | 215000 | 151 |
| 380 | 20250205 | 123000 | 59906178000 | 215500 | 215000 | 215500 | 215000 | 334 |
| 381 | 20250205 | 122900 | 59834359000 | 215000 | 215000 | 215500 | 215000 | 725 |
| 382 | 20250205 | 122800 | 59678468000 | 215000 | 215000 | 215500 | 215000 | 94 |
| 383 | 20250205 | 122700 | 59658238500 | 215000 | 215500 | 215500 | 215000 | 100 |
| 384 | 20250205 | 122600 | 59636725500 | 215000 | 215000 | 215500 | 215000 | 166 |
| 385 | 20250205 | 122500 | 59600998000 | 215500 | 215000 | 215500 | 214500 | 267 |
| 386 | 20250205 | 122400 | 59543581000 | 215500 | 215000 | 215500 | 214500 | 111 |
| 387 | 20250205 | 122300 | 59519708500 | 215000 | 215000 | 215500 | 214500 | 122 |
| 388 | 20250205 | 122200 | 59493475000 | 215000 | 214500 | 215000 | 214500 | 329 |
| 389 | 20250205 | 122100 | 59422742000 | 215000 | 215000 | 215500 | 214500 | 481 |
| 390 | 20250205 | 122000 | 59319317000 | 215000 | 215000 | 215500 | 214500 | 195 |
| 391 | 20250205 | 121900 | 59277382000 | 215000 | 214500 | 215000 | 214500 | 806 |
| 392 | 20250205 | 121800 | 59104148000 | 215000 | 215000 | 215000 | 214500 | 604 |
| 393 | 20250205 | 121700 | 58974291500 | 215000 | 214500 | 215000 | 214500 | 566 |
| 394 | 20250205 | 121600 | 58852651000 | 214500 | 216000 | 216000 | 214500 | 1920 |
| 395 | 20250205 | 121500 | 58439491500 | 215500 | 216000 | 216000 | 215500 | 513 |
| 396 | 20250205 | 121400 | 58328803500 | 216000 | 216000 | 216000 | 215500 | 408 |
| 397 | 20250205 | 121300 | 58240740500 | 215500 | 215500 | 216000 | 215000 | 9255 |
| 398 | 20250205 | 121200 | 56244570500 | 215500 | 215000 | 215500 | 215000 | 371 |
| 399 | 20250205 | 121100 | 56164657500 | 215500 | 215500 | 215500 | 215000 | 240 |
| 400 | 20250205 | 121000 | 56112987000 | 215000 | 215000 | 215500 | 215000 | 241 |
| 401 | 20250205 | 120900 | 56061107500 | 215000 | 215000 | 215500 | 215000 | 410 |
| 402 | 20250205 | 120800 | 55972813500 | 215000 | 215000 | 215500 | 215000 | 223 |
| 403 | 20250205 | 120700 | 55924839500 | 215500 | 215500 | 215500 | 215000 | 915 |
| 404 | 20250205 | 120600 | 55728065000 | 215500 | 215500 | 215500 | 215000 | 141 |
| 405 | 20250205 | 120500 | 55697723500 | 215500 | 215500 | 215500 | 215000 | 127 |
| 406 | 20250205 | 120400 | 55670374500 | 215500 | 215500 | 215500 | 215000 | 317 |
| 407 | 20250205 | 120300 | 55602096000 | 215000 | 215500 | 215500 | 215000 | 588 |
| 408 | 20250205 | 120200 | 55475528000 | 215500 | 214500 | 215500 | 214500 | 6427 |
| 409 | 20250205 | 120100 | 54093598000 | 215000 | 215000 | 215000 | 214000 | 1104 |
| 410 | 20250205 | 120000 | 53856730500 | 215000 | 215000 | 215000 | 214500 | 188 |
| 411 | 20250205 | 115900 | 53816327000 | 214500 | 214500 | 215000 | 214500 | 366 |
| 412 | 20250205 | 115800 | 53737806000 | 214000 | 214500 | 215000 | 214000 | 1518 |
| 413 | 20250205 | 115700 | 53412109000 | 215000 | 214500 | 215000 | 214500 | 2866 |
| 414 | 20250205 | 115600 | 52797209000 | 214500 | 214500 | 214500 | 214000 | 149 |
| 415 | 20250205 | 115500 | 52765306500 | 214000 | 214000 | 214500 | 213500 | 1896 |
| 416 | 20250205 | 115400 | 52359522500 | 214000 | 214000 | 214000 | 213500 | 1087 |
| 417 | 20250205 | 115300 | 52126918000 | 213500 | 214000 | 214000 | 213500 | 285 |
| 418 | 20250205 | 115200 | 52066002000 | 214000 | 214000 | 214000 | 213500 | 124 |
| 419 | 20250205 | 115100 | 52039480500 | 213500 | 214000 | 214000 | 213500 | 280 |
| 420 | 20250205 | 115000 | 51979594000 | 213500 | 214000 | 214000 | 213500 | 75 |
| 421 | 20250205 | 114900 | 51963553500 | 213500 | 214000 | 214000 | 213500 | 163 |
| 422 | 20250205 | 114800 | 51928733000 | 213500 | 214000 | 214000 | 213500 | 304 |
| 423 | 20250205 | 114700 | 51863794500 | 214000 | 213500 | 214000 | 213500 | 78 |
| 424 | 20250205 | 114600 | 51847119000 | 213500 | 214000 | 214000 | 213500 | 145 |
| 425 | 20250205 | 114500 | 51816149000 | 214000 | 213500 | 214000 | 213500 | 110 |
| 426 | 20250205 | 114400 | 51792640500 | 213500 | 214000 | 214000 | 213500 | 234 |
| 427 | 20250205 | 114300 | 51742647000 | 214000 | 213500 | 214000 | 213500 | 308 |
| 428 | 20250205 | 114200 | 51676863500 | 213500 | 213500 | 213500 | 213000 | 2323 |
| 429 | 20250205 | 114100 | 51180909500 | 213000 | 213500 | 213500 | 213000 | 222 |
| 430 | 20250205 | 114000 | 51133553000 | 213500 | 213500 | 213500 | 213000 | 363 |
| 431 | 20250205 | 113900 | 51056062000 | 213500 | 213000 | 213500 | 213000 | 183 |
| 432 | 20250205 | 113800 | 51017011000 | 213500 | 213500 | 213500 | 213000 | 270 |
| 433 | 20250205 | 113700 | 50959413000 | 213000 | 213500 | 213500 | 213000 | 161 |
| 434 | 20250205 | 113600 | 50925077500 | 213000 | 213000 | 213500 | 213000 | 281 |
| 435 | 20250205 | 113500 | 50865143000 | 213000 | 213500 | 213500 | 213000 | 158 |
| 436 | 20250205 | 113400 | 50831436500 | 213500 | 213500 | 213500 | 213000 | 140 |
| 437 | 20250205 | 113300 | 50801564500 | 213500 | 213500 | 213500 | 213000 | 165 |
| 438 | 20250205 | 113200 | 50766392000 | 213500 | 213500 | 213500 | 213000 | 1042 |
| 439 | 20250205 | 113100 | 50544201500 | 213500 | 213500 | 213500 | 213000 | 85 |
| 440 | 20250205 | 113000 | 50526079500 | 213500 | 213500 | 213500 | 213000 | 220 |
| 441 | 20250205 | 112900 | 50479192500 | 213500 | 213500 | 213500 | 213000 | 80 |
| 442 | 20250205 | 112800 | 50462123000 | 213000 | 213500 | 213500 | 213000 | 558 |
| 443 | 20250205 | 112700 | 50343058500 | 213000 | 213000 | 213500 | 213000 | 82 |
| 444 | 20250205 | 112600 | 50325579000 | 213500 | 213500 | 213500 | 213000 | 93 |
| 445 | 20250205 | 112500 | 50305743500 | 213500 | 213500 | 213500 | 213000 | 117 |
| 446 | 20250205 | 112400 | 50280799500 | 213000 | 213000 | 213500 | 213000 | 270 |
| 447 | 20250205 | 112300 | 50223204500 | 213000 | 213000 | 213500 | 213000 | 409 |
| 448 | 20250205 | 112200 | 50136063500 | 213500 | 213000 | 213500 | 213000 | 259 |
| 449 | 20250205 | 112100 | 50080840500 | 213500 | 213000 | 213500 | 213000 | 227 |
| 450 | 20250205 | 112000 | 50032395500 | 213000 | 213500 | 213500 | 213000 | 817 |
| 451 | 20250205 | 111900 | 49858140500 | 213500 | 213000 | 213500 | 213000 | 266 |
| 452 | 20250205 | 111800 | 49801446000 | 213000 | 213500 | 213500 | 213000 | 180 |
| 453 | 20250205 | 111700 | 49763060500 | 213000 | 213000 | 213500 | 213000 | 109 |
| 454 | 20250205 | 111600 | 49739813000 | 213000 | 213000 | 213500 | 213000 | 108 |
| 455 | 20250205 | 111500 | 49716789500 | 213500 | 213500 | 213500 | 213000 | 211 |
| 456 | 20250205 | 111400 | 49671803500 | 213500 | 213000 | 213500 | 213000 | 316 |
| 457 | 20250205 | 111300 | 49604377000 | 213500 | 213000 | 213500 | 213000 | 516 |
| 458 | 20250205 | 111200 | 49494279500 | 213000 | 213000 | 213500 | 213000 | 219 |
| 459 | 20250205 | 111100 | 49447597500 | 213000 | 213000 | 213500 | 212500 | 464 |
| 460 | 20250205 | 111000 | 49348758500 | 213000 | 213000 | 213000 | 212500 | 1031 |
| 461 | 20250205 | 110900 | 49129180000 | 212500 | 213000 | 213000 | 212500 | 788 |
| 462 | 20250205 | 110800 | 48961626000 | 213000 | 213000 | 213500 | 212500 | 2104 |
| 463 | 20250205 | 110700 | 48513490500 | 213000 | 213000 | 213500 | 213000 | 282 |
| 464 | 20250205 | 110600 | 48453396000 | 213000 | 213500 | 213500 | 213000 | 294 |
| 465 | 20250205 | 110500 | 48390736000 | 213500 | 213500 | 213500 | 213000 | 200 |
| 466 | 20250205 | 110400 | 48348101500 | 213500 | 213000 | 213500 | 213000 | 121 |
| 467 | 20250205 | 110300 | 48322302500 | 213000 | 213500 | 213500 | 213000 | 643 |
| 468 | 20250205 | 110200 | 48185050500 | 213000 | 213500 | 213500 | 213000 | 350 |
| 469 | 20250205 | 110100 | 48110457500 | 213000 | 213500 | 213500 | 213000 | 169 |
| 470 | 20250205 | 110000 | 48074433500 | 213000 | 213000 | 213500 | 213000 | 102 |
| 471 | 20250205 | 105900 | 48052700000 | 213000 | 213000 | 213500 | 212500 | 2542 |
| 472 | 20250205 | 105800 | 47510282500 | 213000 | 213500 | 214000 | 213000 | 3028 |
| 473 | 20250205 | 105700 | 46864185000 | 214000 | 214500 | 214500 | 213500 | 2231 |
| 474 | 20250205 | 105600 | 46386763000 | 214000 | 214500 | 214500 | 214000 | 1564 |
| 475 | 20250205 | 105500 | 46051323500 | 214500 | 214500 | 214500 | 214000 | 690 |
| 476 | 20250205 | 105400 | 45903374000 | 214500 | 214500 | 214500 | 214000 | 424 |
| 477 | 20250205 | 105300 | 45812464500 | 214500 | 214500 | 214500 | 214000 | 130 |
| 478 | 20250205 | 105200 | 45784602000 | 214000 | 214000 | 214500 | 214000 | 362 |
| 479 | 20250205 | 105100 | 45707036000 | 214500 | 214000 | 214500 | 214000 | 115 |
| 480 | 20250205 | 105000 | 45682402500 | 214000 | 214000 | 214500 | 213500 | 2203 |
| 481 | 20250205 | 104900 | 45210934500 | 214000 | 213500 | 214000 | 213500 | 747 |
| 482 | 20250205 | 104800 | 45051104500 | 214000 | 214000 | 214000 | 213500 | 164 |
| 483 | 20250205 | 104700 | 45016061000 | 213500 | 213500 | 214000 | 213500 | 244 |
| 484 | 20250205 | 104600 | 44963917000 | 213500 | 213500 | 214000 | 213500 | 355 |
| 485 | 20250205 | 104500 | 44888105500 | 213500 | 214000 | 214000 | 213500 | 74 |
| 486 | 20250205 | 104400 | 44872294500 | 213500 | 214000 | 214000 | 213500 | 490 |
| 487 | 20250205 | 104300 | 44767457000 | 213500 | 213500 | 214000 | 213500 | 387 |
| 488 | 20250205 | 104200 | 44684695500 | 214000 | 213500 | 214000 | 213500 | 146 |
| 489 | 20250205 | 104100 | 44653504000 | 213500 | 213500 | 214000 | 213500 | 188 |
| 490 | 20250205 | 104000 | 44613298000 | 213500 | 213500 | 214000 | 213000 | 540 |
| 491 | 20250205 | 103900 | 44497930500 | 214000 | 213500 | 214000 | 213500 | 142 |
| 492 | 20250205 | 103800 | 44467601500 | 213500 | 213500 | 214000 | 213000 | 1348 |
| 493 | 20250205 | 103700 | 44179848000 | 213500 | 213500 | 213500 | 213000 | 243 |
| 494 | 20250205 | 103600 | 44128044000 | 213000 | 213500 | 214000 | 213000 | 458 |
| 495 | 20250205 | 103500 | 44030278500 | 213500 | 213000 | 213500 | 213000 | 236 |
| 496 | 20250205 | 103400 | 43979928000 | 213500 | 213000 | 213500 | 213000 | 2446 |
| 497 | 20250205 | 103300 | 43458288500 | 213500 | 213000 | 213500 | 212500 | 3282 |
| 498 | 20250205 | 103200 | 42759211500 | 213000 | 213000 | 213500 | 212500 | 5070 |
| 499 | 20250205 | 103100 | 41677733000 | 213500 | 214500 | 214500 | 213000 | 2916 |
| 500 | 20250205 | 103000 | 41054371500 | 214500 | 214500 | 215000 | 214000 | 675 |
| 501 | 20250205 | 102900 | 40909650500 | 214500 | 214500 | 215000 | 214500 | 210 |
| 502 | 20250205 | 102800 | 40864583500 | 215000 | 215000 | 215500 | 214500 | 1388 |
| 503 | 20250205 | 102700 | 40566217500 | 215000 | 215000 | 215500 | 215000 | 583 |
| 504 | 20250205 | 102600 | 40440817500 | 215000 | 215000 | 215500 | 215000 | 317 |
| 505 | 20250205 | 102500 | 40372622000 | 215000 | 215500 | 215500 | 215000 | 299 |
| 506 | 20250205 | 102400 | 40308316500 | 215000 | 215500 | 215500 | 215000 | 384 |
| 507 | 20250205 | 102300 | 40225729500 | 215500 | 215500 | 215500 | 215000 | 381 |
| 508 | 20250205 | 102200 | 40143738500 | 215000 | 215500 | 215500 | 215000 | 394 |
| 509 | 20250205 | 102100 | 40058904000 | 215500 | 215000 | 215500 | 215000 | 689 |
| 510 | 20250205 | 102000 | 39910499000 | 215000 | 215000 | 215500 | 215000 | 416 |
| 511 | 20250205 | 101900 | 39820900500 | 215500 | 215500 | 215500 | 215000 | 1225 |
| 512 | 20250205 | 101800 | 39557155500 | 215500 | 215500 | 215500 | 215000 | 566 |
| 513 | 20250205 | 101700 | 39435327000 | 215500 | 215000 | 215500 | 215000 | 774 |
| 514 | 20250205 | 101600 | 39268807000 | 215000 | 215000 | 215500 | 215000 | 235 |
| 515 | 20250205 | 101500 | 39218206500 | 215500 | 215000 | 216000 | 215000 | 4244 |
| 516 | 20250205 | 101400 | 38303722000 | 215000 | 214000 | 215500 | 214000 | 8759 |
| 517 | 20250205 | 101300 | 36421626000 | 214500 | 214000 | 214500 | 214000 | 606 |
| 518 | 20250205 | 101200 | 36291832000 | 214000 | 214000 | 214500 | 214000 | 174 |
| 519 | 20250205 | 101100 | 36254560000 | 214000 | 214500 | 214500 | 214000 | 594 |
| 520 | 20250205 | 101000 | 36127203500 | 214500 | 215000 | 215000 | 214500 | 955 |
| 521 | 20250205 | 100900 | 35922341500 | 214500 | 214500 | 215000 | 214000 | 7936 |
| 522 | 20250205 | 100800 | 34220001500 | 214000 | 214500 | 214500 | 214000 | 999 |
| 523 | 20250205 | 100700 | 34005912000 | 214000 | 214000 | 214500 | 214000 | 436 |
| 524 | 20250205 | 100600 | 33912596500 | 214500 | 214000 | 214500 | 214000 | 199 |
| 525 | 20250205 | 100500 | 33870005000 | 214000 | 214000 | 214500 | 214000 | 291 |
| 526 | 20250205 | 100400 | 33807702000 | 214500 | 214500 | 214500 | 214000 | 446 |
| 527 | 20250205 | 100300 | 33712161500 | 214000 | 214500 | 214500 | 214000 | 769 |
| 528 | 20250205 | 100200 | 33547401000 | 214500 | 214500 | 214500 | 214000 | 699 |
| 529 | 20250205 | 100100 | 33397599500 | 214500 | 214500 | 214500 | 214000 | 328 |
| 530 | 20250205 | 100000 | 33327350000 | 214500 | 213000 | 214500 | 213000 | 5791 |
| 531 | 20250205 | 095900 | 32088163000 | 213000 | 213000 | 213500 | 213000 | 234 |
| 532 | 20250205 | 095800 | 32038239500 | 213500 | 212500 | 214000 | 212500 | 6317 |
| 533 | 20250205 | 095700 | 30690157000 | 212500 | 212500 | 213000 | 212500 | 274 |
| 534 | 20250205 | 095600 | 30631923500 | 212500 | 212500 | 213000 | 212500 | 826 |
| 535 | 20250205 | 095500 | 30456387500 | 212500 | 213000 | 213000 | 212500 | 2133 |
| 536 | 20250205 | 095400 | 30002536000 | 213500 | 213000 | 213500 | 213000 | 412 |
| 537 | 20250205 | 095300 | 29914720500 | 213000 | 213000 | 213500 | 213000 | 659 |
| 538 | 20250205 | 095200 | 29774188500 | 213000 | 213000 | 213500 | 213000 | 477 |
| 539 | 20250205 | 095100 | 29672583000 | 213000 | 212500 | 213500 | 212500 | 3406 |
| 540 | 20250205 | 095000 | 28945985500 | 213000 | 213500 | 213500 | 212500 | 719 |
| 541 | 20250205 | 094900 | 28792873000 | 213000 | 213000 | 213500 | 212500 | 426 |
| 542 | 20250205 | 094800 | 28702155500 | 213500 | 213500 | 213500 | 213000 | 3329 |
| 543 | 20250205 | 094700 | 27993064500 | 213500 | 213000 | 213500 | 213000 | 5459 |
| 544 | 20250205 | 094600 | 26829141000 | 213000 | 213500 | 213500 | 213000 | 1486 |
| 545 | 20250205 | 094500 | 26512321500 | 213500 | 213000 | 213500 | 213000 | 855 |
| 546 | 20250205 | 094400 | 26329817000 | 213000 | 213000 | 213500 | 213000 | 818 |
| 547 | 20250205 | 094300 | 26155425000 | 213000 | 213500 | 213500 | 213000 | 573 |
| 548 | 20250205 | 094200 | 26033311000 | 213000 | 212500 | 213500 | 212500 | 3805 |
| 549 | 20250205 | 094100 | 25222197000 | 213000 | 212500 | 213000 | 212500 | 2728 |
| 550 | 20250205 | 094000 | 24641372500 | 212500 | 212500 | 213000 | 212500 | 1244 |
| 551 | 20250205 | 093900 | 24376999500 | 212500 | 212500 | 213000 | 212500 | 683 |
| 552 | 20250205 | 093800 | 24231837500 | 213000 | 213000 | 213000 | 212500 | 532 |
| 553 | 20250205 | 093700 | 24118664000 | 212500 | 212000 | 213000 | 212000 | 3451 |
| 554 | 20250205 | 093600 | 23385366000 | 212000 | 212000 | 212500 | 212000 | 389 |
| 555 | 20250205 | 093500 | 23302870000 | 212500 | 212000 | 212500 | 212000 | 554 |
| 556 | 20250205 | 093400 | 23185405000 | 212500 | 212000 | 212500 | 212000 | 599 |
| 557 | 20250205 | 093300 | 23058340000 | 212500 | 211000 | 212500 | 211000 | 5050 |
| 558 | 20250205 | 093200 | 21987849500 | 211500 | 211500 | 211500 | 211000 | 297 |
| 559 | 20250205 | 093100 | 21925107500 | 211500 | 211500 | 212000 | 211500 | 473 |
| 560 | 20250205 | 093000 | 21825058000 | 211500 | 211500 | 212000 | 211500 | 1013 |
| 561 | 20250205 | 092900 | 21610798000 | 212000 | 211500 | 212000 | 211500 | 355 |
| 562 | 20250205 | 092800 | 21535708500 | 211500 | 211500 | 212000 | 211500 | 1037 |
| 563 | 20250205 | 092700 | 21316161000 | 211500 | 211500 | 212000 | 211500 | 437 |
| 564 | 20250205 | 092600 | 21223670000 | 211500 | 211500 | 212000 | 211500 | 1306 |
| 565 | 20250205 | 092500 | 20947440000 | 211500 | 212000 | 212500 | 211500 | 1038 |
| 566 | 20250205 | 092400 | 20727590000 | 212000 | 212000 | 212000 | 211500 | 1844 |
| 567 | 20250205 | 092300 | 20336840000 | 212000 | 212000 | 212000 | 211500 | 1223 |
| 568 | 20250205 | 092200 | 20077586000 | 212000 | 212000 | 212000 | 211500 | 280 |
| 569 | 20250205 | 092100 | 20018344000 | 212000 | 212500 | 212500 | 211500 | 1085 |
| 570 | 20250205 | 092000 | 19788327500 | 212500 | 212000 | 212500 | 212000 | 821 |
| 571 | 20250205 | 091900 | 19614225000 | 212500 | 212000 | 213000 | 212000 | 6099 |
| 572 | 20250205 | 091800 | 18318265000 | 212500 | 212500 | 212500 | 211500 | 3143 |
| 573 | 20250205 | 091700 | 17651684000 | 212000 | 211500 | 212500 | 211500 | 3185 |
| 574 | 20250205 | 091600 | 16976404500 | 211500 | 212000 | 212000 | 211500 | 355 |
| 575 | 20250205 | 091500 | 16901298000 | 212000 | 212000 | 212000 | 211500 | 2571 |
| 576 | 20250205 | 091400 | 16356784500 | 212000 | 211500 | 212500 | 211500 | 5357 |
| 577 | 20250205 | 091300 | 15221043000 | 211500 | 212000 | 212000 | 211000 | 1800 |
| 578 | 20250205 | 091200 | 14840291000 | 212000 | 212000 | 212500 | 211500 | 1563 |
| 579 | 20250205 | 091100 | 14509331000 | 212000 | 213000 | 213500 | 212000 | 2983 |
| 580 | 20250205 | 091000 | 13874848500 | 213000 | 211500 | 213500 | 211500 | 11446 |
| 581 | 20250205 | 090900 | 11440645000 | 211500 | 212000 | 212500 | 211500 | 1700 |
| 582 | 20250205 | 090800 | 11080242000 | 212500 | 212000 | 212500 | 211500 | 3575 |
| 583 | 20250205 | 090700 | 10321910500 | 212000 | 211000 | 213000 | 210500 | 8932 |
| 584 | 20250205 | 090600 | 8429603500 | 211000 | 210000 | 211500 | 209500 | 8748 |
| 585 | 20250205 | 090500 | 6586627000 | 210500 | 209500 | 210500 | 209500 | 2594 |
| 586 | 20250205 | 090400 | 6042090500 | 209500 | 208500 | 210000 | 208000 | 2530 |
| 587 | 20250205 | 090300 | 5513331500 | 209000 | 210000 | 210500 | 208500 | 2414 |
| 588 | 20250205 | 090200 | 5007498000 | 210500 | 209500 | 210500 | 208500 | 5308 |
| 589 | 20250205 | 090100 | 3894444000 | 209500 | 209000 | 210500 | 208500 | 4689 |
| 590 | 20250205 | 090000 | 2911181000 | 209000 | 208000 | 210000 | 207500 | 13952 |