37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 191900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 124862 |
| 3 | 20250205 | 191800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 4 | 20250205 | 191700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 5 | 20250205 | 191600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 6 | 20250205 | 191500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 7 | 20250205 | 191400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 8 | 20250205 | 191300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 9 | 20250205 | 191200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 10 | 20250205 | 191100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 11 | 20250205 | 191000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 12 | 20250205 | 190900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 13 | 20250205 | 190800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 14 | 20250205 | 190700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 15 | 20250205 | 190600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 16 | 20250205 | 190500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 17 | 20250205 | 190400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 18 | 20250205 | 190300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 19 | 20250205 | 190200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 20 | 20250205 | 190100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 21 | 20250205 | 190000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 22 | 20250205 | 185900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 23 | 20250205 | 185800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 24 | 20250205 | 185700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 25 | 20250205 | 185600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 26 | 20250205 | 185500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 27 | 20250205 | 185400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 28 | 20250205 | 185300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 29 | 20250205 | 185200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 30 | 20250205 | 185100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 31 | 20250205 | 185000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 32 | 20250205 | 184900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 124862 |
| 33 | 20250205 | 184800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 34 | 20250205 | 184700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 35 | 20250205 | 184600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 36 | 20250205 | 184500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 37 | 20250205 | 184400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 38 | 20250205 | 184300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 39 | 20250205 | 184200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 40 | 20250205 | 184100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 41 | 20250205 | 184000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 42 | 20250205 | 183900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 43 | 20250205 | 183800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 44 | 20250205 | 183700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 45 | 20250205 | 183600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 46 | 20250205 | 183500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 47 | 20250205 | 183400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 48 | 20250205 | 183300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 49 | 20250205 | 183200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 50 | 20250205 | 183100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 51 | 20250205 | 183000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 52 | 20250205 | 182900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 53 | 20250205 | 182800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 54 | 20250205 | 182700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 55 | 20250205 | 182600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 56 | 20250205 | 182500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 57 | 20250205 | 182400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 58 | 20250205 | 182300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 59 | 20250205 | 182200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 60 | 20250205 | 182100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 61 | 20250205 | 182000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 62 | 20250205 | 181900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 124862 |
| 63 | 20250205 | 181800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 64 | 20250205 | 181700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 65 | 20250205 | 181600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 66 | 20250205 | 181500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 67 | 20250205 | 181400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 68 | 20250205 | 181300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 69 | 20250205 | 181200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 70 | 20250205 | 181100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 71 | 20250205 | 181000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 72 | 20250205 | 180900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 73 | 20250205 | 180800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 74 | 20250205 | 180700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 75 | 20250205 | 180600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 76 | 20250205 | 180500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 77 | 20250205 | 180400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 78 | 20250205 | 180300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 79 | 20250205 | 180200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 80 | 20250205 | 180100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 81 | 20250205 | 180000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 82 | 20250205 | 175900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 83 | 20250205 | 175800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 84 | 20250205 | 175700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 85 | 20250205 | 175600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 86 | 20250205 | 175500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 87 | 20250205 | 175400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 88 | 20250205 | 175300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 89 | 20250205 | 175200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 90 | 20250205 | 175100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 91 | 20250205 | 175000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 92 | 20250205 | 174900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 124862 |
| 93 | 20250205 | 174800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 94 | 20250205 | 174700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 95 | 20250205 | 174600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 96 | 20250205 | 174500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 97 | 20250205 | 174400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 98 | 20250205 | 174300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 99 | 20250205 | 174200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 100 | 20250205 | 174100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 101 | 20250205 | 174000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 102 | 20250205 | 173900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 103 | 20250205 | 173800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 104 | 20250205 | 173700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 105 | 20250205 | 173600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 106 | 20250205 | 173500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 107 | 20250205 | 173400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 108 | 20250205 | 173300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 109 | 20250205 | 173200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 110 | 20250205 | 173100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 111 | 20250205 | 173000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 112 | 20250205 | 172900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 113 | 20250205 | 172800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 114 | 20250205 | 172700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 115 | 20250205 | 172600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 116 | 20250205 | 172500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 117 | 20250205 | 172400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 118 | 20250205 | 172300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 119 | 20250205 | 172200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 120 | 20250205 | 172100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 121 | 20250205 | 172000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 122 | 20250205 | 171900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 124862 |
| 123 | 20250205 | 171800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 124 | 20250205 | 171700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 125 | 20250205 | 171600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 126 | 20250205 | 171500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 127 | 20250205 | 171400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 128 | 20250205 | 171300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 129 | 20250205 | 171200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 130 | 20250205 | 171100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 131 | 20250205 | 171000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 132 | 20250205 | 170900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 133 | 20250205 | 170800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 134 | 20250205 | 170700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 135 | 20250205 | 170600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 136 | 20250205 | 170500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 137 | 20250205 | 170400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 138 | 20250205 | 170300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 139 | 20250205 | 170200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 140 | 20250205 | 170100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 141 | 20250205 | 170000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 142 | 20250205 | 165900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 143 | 20250205 | 165800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 144 | 20250205 | 165700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 145 | 20250205 | 165600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 146 | 20250205 | 165500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 147 | 20250205 | 165400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 148 | 20250205 | 165300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 149 | 20250205 | 165200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 150 | 20250205 | 165100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 151 | 20250205 | 165000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 152 | 20250205 | 164900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 124862 |
| 153 | 20250205 | 164800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 154 | 20250205 | 164700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 155 | 20250205 | 164600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 156 | 20250205 | 164500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 157 | 20250205 | 164400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 158 | 20250205 | 164300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 159 | 20250205 | 164200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 160 | 20250205 | 164100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 161 | 20250205 | 164000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 162 | 20250205 | 163900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 163 | 20250205 | 163800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 164 | 20250205 | 163700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 165 | 20250205 | 163600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 166 | 20250205 | 163500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 167 | 20250205 | 163400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 168 | 20250205 | 163300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 169 | 20250205 | 163200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 170 | 20250205 | 163100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 171 | 20250205 | 163000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 172 | 20250205 | 162900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 173 | 20250205 | 162800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 174 | 20250205 | 162700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 175 | 20250205 | 162600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 176 | 20250205 | 162500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 177 | 20250205 | 162400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 178 | 20250205 | 162300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 179 | 20250205 | 162200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 180 | 20250205 | 162100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 181 | 20250205 | 162000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 182 | 20250205 | 161900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 124862 |
| 183 | 20250205 | 161800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 184 | 20250205 | 161700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 185 | 20250205 | 161600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 186 | 20250205 | 161500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 187 | 20250205 | 161400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 188 | 20250205 | 161300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 189 | 20250205 | 161200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 190 | 20250205 | 161100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 191 | 20250205 | 161000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 192 | 20250205 | 160900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 193 | 20250205 | 160800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 194 | 20250205 | 160700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 195 | 20250205 | 160600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 196 | 20250205 | 160500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 197 | 20250205 | 160400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 198 | 20250205 | 160300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 199 | 20250205 | 160200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 200 | 20250205 | 160100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 201 | 20250205 | 160000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 202 | 20250205 | 155900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 203 | 20250205 | 155800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 204 | 20250205 | 155700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 205 | 20250205 | 155600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 206 | 20250205 | 155500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 207 | 20250205 | 155400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 208 | 20250205 | 155300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 209 | 20250205 | 155200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 210 | 20250205 | 155100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 211 | 20250205 | 155000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 212 | 20250205 | 154900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 124862 |
| 213 | 20250205 | 154800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 214 | 20250205 | 154700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 215 | 20250205 | 154600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 216 | 20250205 | 154500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 217 | 20250205 | 154400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 218 | 20250205 | 154300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 219 | 20250205 | 154200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 220 | 20250205 | 154100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 221 | 20250205 | 154000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 222 | 20250205 | 153900 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 223 | 20250205 | 153800 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 224 | 20250205 | 153700 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 225 | 20250205 | 153600 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 226 | 20250205 | 153500 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 227 | 20250205 | 153400 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 228 | 20250205 | 153300 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 229 | 20250205 | 153200 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 230 | 20250205 | 153100 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 0 |
| 231 | 20250205 | 153000 | 517161931500 | 229000 | 229000 | 229000 | 229000 | 124862 |
| 232 | 20250205 | 152900 | 488568533500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 233 | 20250205 | 152800 | 488568533500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 234 | 20250205 | 152700 | 488568533500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 235 | 20250205 | 152600 | 488568533500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 236 | 20250205 | 152500 | 488568533500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 237 | 20250205 | 152400 | 488568533500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 238 | 20250205 | 152300 | 488568533500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 239 | 20250205 | 152200 | 488568533500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 240 | 20250205 | 152100 | 488568533500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 241 | 20250205 | 152000 | 488568533500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 242 | 20250205 | 151900 | 488568533500 | 228000 | 228000 | 228500 | 228000 | 5455 |
| 243 | 20250205 | 151800 | 487323222500 | 228000 | 228500 | 228500 | 228000 | 8311 |
| 244 | 20250205 | 151700 | 485427149000 | 228000 | 228500 | 228500 | 228000 | 4213 |
| 245 | 20250205 | 151600 | 484465534000 | 228500 | 228000 | 228500 | 228000 | 3822 |
| 246 | 20250205 | 151500 | 483593540500 | 228500 | 228000 | 228500 | 228000 | 2562 |
| 247 | 20250205 | 151400 | 483008584500 | 228500 | 228500 | 228500 | 228000 | 2595 |
| 248 | 20250205 | 151300 | 482415789000 | 228000 | 228500 | 228500 | 228000 | 1107 |
| 249 | 20250205 | 151200 | 482163122500 | 228000 | 228500 | 228500 | 228000 | 1246 |
| 250 | 20250205 | 151100 | 481878724500 | 228500 | 228500 | 228500 | 228000 | 1648 |
| 251 | 20250205 | 151000 | 481502492000 | 228500 | 229000 | 229000 | 228000 | 5230 |
| 252 | 20250205 | 150900 | 480307340000 | 228500 | 228500 | 229000 | 228500 | 3565 |
| 253 | 20250205 | 150800 | 479492492500 | 228500 | 229000 | 229000 | 228500 | 5408 |
| 254 | 20250205 | 150700 | 478256346000 | 229000 | 229000 | 229000 | 228500 | 2068 |
| 255 | 20250205 | 150600 | 477783570500 | 229000 | 229000 | 229000 | 228500 | 3718 |
| 256 | 20250205 | 150500 | 476933611000 | 229000 | 229000 | 229000 | 228500 | 3333 |
| 257 | 20250205 | 150400 | 476171479500 | 229000 | 228500 | 229000 | 228500 | 1489 |
| 258 | 20250205 | 150300 | 475830911500 | 228500 | 229000 | 229000 | 228500 | 1806 |
| 259 | 20250205 | 150200 | 475417547000 | 229000 | 229000 | 229000 | 228500 | 1793 |
| 260 | 20250205 | 150100 | 475007487500 | 229000 | 228500 | 229000 | 228500 | 1253 |
| 261 | 20250205 | 150000 | 474720761000 | 229000 | 229000 | 229000 | 228500 | 1313 |
| 262 | 20250205 | 145900 | 474420314500 | 229000 | 228500 | 229000 | 228500 | 2109 |
| 263 | 20250205 | 145800 | 473937878000 | 229000 | 229000 | 229000 | 228500 | 1233 |
| 264 | 20250205 | 145700 | 473655691500 | 228500 | 228500 | 229000 | 228000 | 10896 |
| 265 | 20250205 | 145600 | 471165720500 | 228500 | 228000 | 228500 | 228000 | 1449 |
| 266 | 20250205 | 145500 | 470834770000 | 228500 | 228500 | 228500 | 228000 | 2487 |
| 267 | 20250205 | 145400 | 470266614000 | 228000 | 228500 | 228500 | 228000 | 1671 |
| 268 | 20250205 | 145300 | 469885236000 | 228000 | 228000 | 228500 | 228000 | 832 |
| 269 | 20250205 | 145200 | 469695239500 | 228500 | 228000 | 228500 | 228000 | 2059 |
| 270 | 20250205 | 145100 | 469224977500 | 228500 | 228500 | 228500 | 228000 | 7030 |
| 271 | 20250205 | 145000 | 467619038500 | 228000 | 228500 | 228500 | 228000 | 986 |
| 272 | 20250205 | 144900 | 467394004500 | 228500 | 228500 | 228500 | 228000 | 1822 |
| 273 | 20250205 | 144800 | 466978218500 | 228000 | 228000 | 228500 | 228000 | 819 |
| 274 | 20250205 | 144700 | 466791271500 | 228500 | 228500 | 228500 | 228000 | 972 |
| 275 | 20250205 | 144600 | 466569440000 | 228500 | 228000 | 228500 | 228000 | 1671 |
| 276 | 20250205 | 144500 | 466187946000 | 228000 | 228500 | 229000 | 228000 | 6796 |
| 277 | 20250205 | 144400 | 464635133000 | 228500 | 229000 | 229000 | 228500 | 1536 |
| 278 | 20250205 | 144300 | 464283663500 | 229000 | 228500 | 229000 | 228500 | 1227 |
| 279 | 20250205 | 144200 | 464003099500 | 229000 | 229000 | 229000 | 228500 | 1014 |
| 280 | 20250205 | 144100 | 463771184500 | 229000 | 228500 | 229000 | 228500 | 3445 |
| 281 | 20250205 | 144000 | 462983736500 | 228500 | 228500 | 229000 | 228500 | 4046 |
| 282 | 20250205 | 143900 | 462058845000 | 228500 | 228500 | 229000 | 228500 | 1011 |
| 283 | 20250205 | 143800 | 461827508000 | 228500 | 229000 | 229000 | 228500 | 3532 |
| 284 | 20250205 | 143700 | 461019972500 | 229000 | 228500 | 229000 | 228500 | 1416 |
| 285 | 20250205 | 143600 | 460696079500 | 228500 | 229000 | 229000 | 228500 | 950 |
| 286 | 20250205 | 143500 | 460478692000 | 228500 | 228500 | 229000 | 228500 | 1837 |
| 287 | 20250205 | 143400 | 460058155000 | 229000 | 229000 | 229000 | 228500 | 841 |
| 288 | 20250205 | 143300 | 459865648000 | 228500 | 229000 | 229000 | 228500 | 1454 |
| 289 | 20250205 | 143200 | 459532801500 | 229000 | 229000 | 229000 | 228500 | 708 |
| 290 | 20250205 | 143100 | 459370733500 | 228500 | 229000 | 229000 | 228500 | 1062 |
| 291 | 20250205 | 143000 | 459127735500 | 228500 | 228500 | 229000 | 228000 | 16112 |
| 292 | 20250205 | 142900 | 455444832000 | 228500 | 228000 | 228500 | 228000 | 1265 |
| 293 | 20250205 | 142800 | 455155978500 | 228500 | 228000 | 228500 | 228000 | 752 |
| 294 | 20250205 | 142700 | 454984301000 | 228000 | 228500 | 228500 | 228000 | 1216 |
| 295 | 20250205 | 142600 | 454706755500 | 228000 | 228500 | 228500 | 228000 | 1179 |
| 296 | 20250205 | 142500 | 454437672500 | 228000 | 228000 | 228500 | 228000 | 2793 |
| 297 | 20250205 | 142400 | 453800599500 | 228500 | 228000 | 228500 | 228000 | 948 |
| 298 | 20250205 | 142300 | 453584191000 | 228500 | 228500 | 228500 | 228000 | 1079 |
| 299 | 20250205 | 142200 | 453337911000 | 228500 | 228000 | 228500 | 228000 | 1085 |
| 300 | 20250205 | 142100 | 453090177500 | 228000 | 228000 | 228500 | 228000 | 867 |
| 301 | 20250205 | 142000 | 452892287000 | 228000 | 228500 | 228500 | 228000 | 1469 |
| 302 | 20250205 | 141900 | 452556872500 | 228500 | 228500 | 229000 | 228000 | 12595 |
| 303 | 20250205 | 141800 | 449679030500 | 229000 | 229000 | 229000 | 228500 | 1493 |
| 304 | 20250205 | 141700 | 449337574000 | 229000 | 229000 | 229000 | 228500 | 804 |
| 305 | 20250205 | 141600 | 449153601000 | 229000 | 229000 | 229000 | 228500 | 1140 |
| 306 | 20250205 | 141500 | 448892700000 | 229000 | 228500 | 229000 | 228500 | 1158 |
| 307 | 20250205 | 141400 | 448627841500 | 228500 | 229000 | 229000 | 228500 | 1007 |
| 308 | 20250205 | 141300 | 448397381000 | 229000 | 229000 | 229000 | 228500 | 1068 |
| 309 | 20250205 | 141200 | 448153026000 | 228500 | 229000 | 229000 | 228500 | 2374 |
| 310 | 20250205 | 141100 | 447610124500 | 228500 | 228500 | 229000 | 228500 | 1326 |
| 311 | 20250205 | 141000 | 447306738500 | 229000 | 229000 | 229000 | 228500 | 1834 |
| 312 | 20250205 | 140900 | 446887243500 | 229000 | 229000 | 229000 | 228500 | 618 |
| 313 | 20250205 | 140800 | 446745810500 | 229000 | 229000 | 229000 | 228500 | 897 |
| 314 | 20250205 | 140700 | 446540517500 | 229000 | 229000 | 229000 | 228500 | 1603 |
| 315 | 20250205 | 140600 | 446173595500 | 229000 | 229000 | 229000 | 228500 | 1178 |
| 316 | 20250205 | 140500 | 445903930500 | 229000 | 229000 | 229000 | 228500 | 1751 |
| 317 | 20250205 | 140400 | 445503018000 | 229000 | 229000 | 229000 | 228500 | 2743 |
| 318 | 20250205 | 140300 | 444875001000 | 229000 | 229000 | 229000 | 228500 | 7966 |
| 319 | 20250205 | 140200 | 443050939000 | 228500 | 229000 | 229000 | 228500 | 1620 |
| 320 | 20250205 | 140100 | 442680058500 | 228500 | 228500 | 229000 | 228500 | 622 |
| 321 | 20250205 | 140000 | 442537692500 | 229000 | 228500 | 229000 | 228500 | 844 |
| 322 | 20250205 | 135900 | 442344551000 | 228500 | 228500 | 229000 | 228500 | 746 |
| 323 | 20250205 | 135800 | 442173860000 | 228500 | 229000 | 229000 | 228500 | 844 |
| 324 | 20250205 | 135700 | 441980816000 | 229000 | 229000 | 229000 | 228500 | 677 |
| 325 | 20250205 | 135600 | 441825857500 | 229000 | 228500 | 229000 | 228500 | 465 |
| 326 | 20250205 | 135500 | 441719440500 | 229000 | 229000 | 229000 | 228500 | 1219 |
| 327 | 20250205 | 135400 | 441440692500 | 229000 | 229000 | 229000 | 228500 | 1399 |
| 328 | 20250205 | 135300 | 441120499000 | 229000 | 229000 | 229000 | 228500 | 747 |
| 329 | 20250205 | 135200 | 440949658000 | 229000 | 228500 | 229000 | 228500 | 810 |
| 330 | 20250205 | 135100 | 440764263500 | 228500 | 229500 | 229500 | 228500 | 4605 |
| 331 | 20250205 | 135000 | 439709833500 | 229500 | 229500 | 229500 | 229000 | 5591 |
| 332 | 20250205 | 134900 | 438429113000 | 229500 | 229500 | 229500 | 229000 | 1875 |
| 333 | 20250205 | 134800 | 437999401000 | 229000 | 228500 | 229500 | 228500 | 4623 |
| 334 | 20250205 | 134700 | 436940017500 | 228500 | 228500 | 229000 | 228500 | 1235 |
| 335 | 20250205 | 134600 | 436657336000 | 228500 | 229000 | 229000 | 228500 | 1183 |
| 336 | 20250205 | 134500 | 436386549000 | 229000 | 229000 | 229000 | 228500 | 1636 |
| 337 | 20250205 | 134400 | 436012025000 | 229000 | 228500 | 229000 | 228500 | 1263 |
| 338 | 20250205 | 134300 | 435723008000 | 228500 | 229000 | 229500 | 228500 | 6148 |
| 339 | 20250205 | 134200 | 434314872500 | 229500 | 229500 | 229500 | 229000 | 1266 |
| 340 | 20250205 | 134100 | 434024664500 | 229000 | 229500 | 229500 | 229000 | 1113 |
| 341 | 20250205 | 134000 | 433769412000 | 229500 | 229000 | 229500 | 229000 | 1036 |
| 342 | 20250205 | 133900 | 433531900500 | 229000 | 229000 | 229500 | 229000 | 1031 |
| 343 | 20250205 | 133800 | 433295592500 | 229000 | 229500 | 229500 | 229000 | 701 |
| 344 | 20250205 | 133700 | 433134855000 | 229500 | 229500 | 229500 | 229000 | 1231 |
| 345 | 20250205 | 133600 | 432852753000 | 229500 | 229500 | 229500 | 229000 | 1206 |
| 346 | 20250205 | 133500 | 432576337500 | 229000 | 229000 | 229500 | 229000 | 835 |
| 347 | 20250205 | 133400 | 432384902000 | 229000 | 229500 | 229500 | 229000 | 1046 |
| 348 | 20250205 | 133300 | 432145202000 | 229500 | 229000 | 229500 | 229000 | 1223 |
| 349 | 20250205 | 133200 | 431864681500 | 229000 | 229500 | 229500 | 229000 | 527 |
| 350 | 20250205 | 133100 | 431743864500 | 229000 | 229000 | 229500 | 229000 | 561 |
| 351 | 20250205 | 133000 | 431615207500 | 229500 | 229500 | 229500 | 229000 | 730 |
| 352 | 20250205 | 132900 | 431447925000 | 229000 | 229000 | 229500 | 228500 | 1955 |
| 353 | 20250205 | 132800 | 431000302500 | 228500 | 229500 | 229500 | 228500 | 1372 |
| 354 | 20250205 | 132700 | 430686190500 | 229500 | 229500 | 229500 | 228500 | 2368 |
| 355 | 20250205 | 132600 | 430143885500 | 229500 | 229000 | 229500 | 228500 | 3798 |
| 356 | 20250205 | 132500 | 429274441500 | 229000 | 229500 | 229500 | 228500 | 2539 |
| 357 | 20250205 | 132400 | 428692876000 | 229000 | 229000 | 229500 | 229000 | 1155 |
| 358 | 20250205 | 132300 | 428428129500 | 229000 | 229000 | 229500 | 229000 | 4418 |
| 359 | 20250205 | 132200 | 427416237000 | 229000 | 229500 | 229500 | 229000 | 781 |
| 360 | 20250205 | 132100 | 427237227000 | 229000 | 229000 | 229500 | 229000 | 950 |
| 361 | 20250205 | 132000 | 427019533500 | 229000 | 229500 | 229500 | 229000 | 1549 |
| 362 | 20250205 | 131900 | 426664637500 | 229000 | 229000 | 229500 | 229000 | 3088 |
| 363 | 20250205 | 131800 | 425957364500 | 229500 | 229500 | 229500 | 229000 | 500 |
| 364 | 20250205 | 131700 | 425842660000 | 229000 | 229500 | 229500 | 229000 | 469 |
| 365 | 20250205 | 131600 | 425735119000 | 229500 | 229500 | 229500 | 229000 | 656 |
| 366 | 20250205 | 131500 | 425584766000 | 229500 | 229000 | 229500 | 229000 | 972 |
| 367 | 20250205 | 131400 | 425361987500 | 229000 | 229500 | 229500 | 229000 | 1420 |
| 368 | 20250205 | 131300 | 425036499000 | 229000 | 229000 | 229500 | 229000 | 792 |
| 369 | 20250205 | 131200 | 424854922000 | 229000 | 229500 | 229500 | 229000 | 1314 |
| 370 | 20250205 | 131100 | 424553716500 | 229000 | 229500 | 230000 | 229000 | 10394 |
| 371 | 20250205 | 131000 | 422168666500 | 229500 | 230000 | 230000 | 229500 | 1026 |
| 372 | 20250205 | 130900 | 421932890500 | 229500 | 229500 | 230000 | 229500 | 613 |
| 373 | 20250205 | 130800 | 421792049000 | 229500 | 230000 | 230000 | 229500 | 1557 |
| 374 | 20250205 | 130700 | 421434619500 | 229500 | 230000 | 230000 | 229500 | 1357 |
| 375 | 20250205 | 130600 | 421122662500 | 230000 | 230000 | 230000 | 229500 | 1137 |
| 376 | 20250205 | 130500 | 420861440000 | 229500 | 229500 | 230000 | 229000 | 2068 |
| 377 | 20250205 | 130400 | 420386879500 | 229500 | 229500 | 229500 | 229000 | 2818 |
| 378 | 20250205 | 130300 | 419740243500 | 229500 | 229500 | 229500 | 229000 | 810 |
| 379 | 20250205 | 130200 | 419554447500 | 229500 | 229500 | 229500 | 229000 | 2402 |
| 380 | 20250205 | 130100 | 419003310000 | 229000 | 229500 | 229500 | 229000 | 1699 |
| 381 | 20250205 | 130000 | 418613717000 | 229500 | 229000 | 229500 | 229000 | 1571 |
| 382 | 20250205 | 125900 | 418253614500 | 229500 | 229000 | 229500 | 229000 | 771 |
| 383 | 20250205 | 125800 | 418076787500 | 229500 | 229500 | 229500 | 229000 | 587 |
| 384 | 20250205 | 125700 | 417942127000 | 229500 | 229500 | 229500 | 229000 | 834 |
| 385 | 20250205 | 125600 | 417750817000 | 229500 | 229500 | 229500 | 229000 | 554 |
| 386 | 20250205 | 125500 | 417623759000 | 229500 | 229000 | 229500 | 229000 | 419 |
| 387 | 20250205 | 125400 | 417527696000 | 229500 | 229500 | 229500 | 229000 | 627 |
| 388 | 20250205 | 125300 | 417383942500 | 229500 | 229500 | 229500 | 229000 | 1280 |
| 389 | 20250205 | 125200 | 417090272500 | 229500 | 229000 | 229500 | 229000 | 1096 |
| 390 | 20250205 | 125100 | 416838857000 | 229000 | 229000 | 229500 | 229000 | 484 |
| 391 | 20250205 | 125000 | 416727882000 | 229500 | 229500 | 229500 | 229000 | 1000 |
| 392 | 20250205 | 124900 | 416498440500 | 229500 | 230000 | 230000 | 229000 | 2461 |
| 393 | 20250205 | 124800 | 415933653000 | 229500 | 229500 | 230000 | 229000 | 1438 |
| 394 | 20250205 | 124700 | 415603553000 | 229500 | 229000 | 229500 | 229000 | 2633 |
| 395 | 20250205 | 124600 | 414999407000 | 229500 | 229500 | 229500 | 229000 | 455 |
| 396 | 20250205 | 124500 | 414895044000 | 229000 | 229500 | 229500 | 229000 | 766 |
| 397 | 20250205 | 124400 | 414719303000 | 229500 | 229500 | 229500 | 229000 | 655 |
| 398 | 20250205 | 124300 | 414569049000 | 229500 | 229000 | 230000 | 229000 | 1651 |
| 399 | 20250205 | 124200 | 414190044500 | 229500 | 229500 | 230000 | 229000 | 2324 |
| 400 | 20250205 | 124100 | 413656792500 | 229000 | 229500 | 229500 | 229000 | 966 |
| 401 | 20250205 | 124000 | 413435193500 | 229500 | 230000 | 230000 | 229500 | 2400 |
| 402 | 20250205 | 123900 | 412884223500 | 230000 | 230000 | 230000 | 229500 | 684 |
| 403 | 20250205 | 123800 | 412726986500 | 230000 | 229500 | 230000 | 229000 | 7018 |
| 404 | 20250205 | 123700 | 411116386500 | 229000 | 229000 | 229500 | 229000 | 659 |
| 405 | 20250205 | 123600 | 410965298000 | 229500 | 229000 | 229500 | 229000 | 970 |
| 406 | 20250205 | 123500 | 410742888500 | 229500 | 229000 | 229500 | 229000 | 329 |
| 407 | 20250205 | 123400 | 410667435000 | 229500 | 229500 | 229500 | 229000 | 1326 |
| 408 | 20250205 | 123300 | 410363203500 | 229500 | 228500 | 229500 | 228500 | 9277 |
| 409 | 20250205 | 123200 | 408238422000 | 229000 | 228500 | 229000 | 228500 | 723 |
| 410 | 20250205 | 123100 | 408073005500 | 229000 | 229000 | 229000 | 228500 | 590 |
| 411 | 20250205 | 123000 | 407937999000 | 229000 | 228500 | 229000 | 228500 | 635 |
| 412 | 20250205 | 122900 | 407792782000 | 229000 | 228500 | 229000 | 228500 | 997 |
| 413 | 20250205 | 122800 | 407564681500 | 228500 | 229000 | 229000 | 228500 | 587 |
| 414 | 20250205 | 122700 | 407430399000 | 228500 | 229000 | 229000 | 228500 | 723 |
| 415 | 20250205 | 122600 | 407265103000 | 228500 | 229000 | 229000 | 228500 | 562 |
| 416 | 20250205 | 122500 | 407136541500 | 229000 | 228500 | 229000 | 228500 | 959 |
| 417 | 20250205 | 122400 | 406917330000 | 228500 | 229000 | 229000 | 228500 | 410 |
| 418 | 20250205 | 122300 | 406823535000 | 229000 | 228500 | 229000 | 228500 | 1043 |
| 419 | 20250205 | 122200 | 406584814500 | 228500 | 229000 | 229000 | 228500 | 486 |
| 420 | 20250205 | 122100 | 406473623000 | 229000 | 228500 | 229000 | 228500 | 524 |
| 421 | 20250205 | 122000 | 406353813500 | 228500 | 229000 | 229000 | 228500 | 647 |
| 422 | 20250205 | 121900 | 406205740000 | 229000 | 229000 | 229000 | 228500 | 262 |
| 423 | 20250205 | 121800 | 406145792000 | 229000 | 229500 | 229500 | 228500 | 9947 |
| 424 | 20250205 | 121700 | 403867502500 | 229000 | 229000 | 229500 | 229000 | 982 |
| 425 | 20250205 | 121600 | 403642497500 | 229000 | 229000 | 229500 | 229000 | 633 |
| 426 | 20250205 | 121500 | 403497412000 | 229000 | 229000 | 229500 | 229000 | 950 |
| 427 | 20250205 | 121400 | 403279669000 | 229500 | 229000 | 229500 | 229000 | 912 |
| 428 | 20250205 | 121300 | 403070742500 | 229000 | 229000 | 229500 | 229000 | 1395 |
| 429 | 20250205 | 121200 | 402750715500 | 229000 | 229500 | 229500 | 229000 | 1374 |
| 430 | 20250205 | 121100 | 402435868500 | 229500 | 229000 | 229500 | 229000 | 740 |
| 431 | 20250205 | 121000 | 402266216000 | 229500 | 229500 | 229500 | 229000 | 486 |
| 432 | 20250205 | 120900 | 402154832000 | 229500 | 229000 | 229500 | 229000 | 733 |
| 433 | 20250205 | 120800 | 401986746000 | 229000 | 229000 | 229500 | 229000 | 533 |
| 434 | 20250205 | 120700 | 401864611500 | 229000 | 229000 | 229500 | 229000 | 547 |
| 435 | 20250205 | 120600 | 401739137000 | 229500 | 229500 | 229500 | 229000 | 566 |
| 436 | 20250205 | 120500 | 401609372500 | 229000 | 228500 | 229500 | 228500 | 3911 |
| 437 | 20250205 | 120400 | 400713090500 | 228500 | 229000 | 229000 | 228500 | 690 |
| 438 | 20250205 | 120300 | 400555197000 | 229000 | 228500 | 229500 | 228000 | 9940 |
| 439 | 20250205 | 120200 | 398279138500 | 228500 | 228500 | 228500 | 228000 | 793 |
| 440 | 20250205 | 120100 | 398098107500 | 228500 | 228500 | 228500 | 228000 | 1834 |
| 441 | 20250205 | 120000 | 397679760500 | 228000 | 228500 | 228500 | 228000 | 3334 |
| 442 | 20250205 | 115900 | 396918089500 | 228000 | 229000 | 229000 | 228000 | 7888 |
| 443 | 20250205 | 115800 | 395115538500 | 228500 | 229000 | 229000 | 228500 | 1423 |
| 444 | 20250205 | 115700 | 394790271500 | 229000 | 229500 | 229500 | 228500 | 13172 |
| 445 | 20250205 | 115600 | 391774084500 | 229500 | 230000 | 230000 | 229500 | 15951 |
| 446 | 20250205 | 115500 | 388112895500 | 229500 | 229500 | 230000 | 229500 | 1417 |
| 447 | 20250205 | 115400 | 387787439000 | 230000 | 230000 | 230000 | 229500 | 1114 |
| 448 | 20250205 | 115300 | 387531519500 | 230000 | 229500 | 230000 | 229500 | 1493 |
| 449 | 20250205 | 115200 | 387188565000 | 230000 | 230000 | 230000 | 229500 | 1799 |
| 450 | 20250205 | 115100 | 386775149000 | 230000 | 230000 | 230000 | 229500 | 1936 |
| 451 | 20250205 | 115000 | 386330226500 | 229500 | 229500 | 230000 | 229500 | 10019 |
| 452 | 20250205 | 114900 | 384026257500 | 230000 | 230000 | 230000 | 229500 | 1809 |
| 453 | 20250205 | 114800 | 383610276500 | 230000 | 230000 | 230000 | 229500 | 2028 |
| 454 | 20250205 | 114700 | 383144177500 | 230000 | 230000 | 230000 | 229500 | 883 |
| 455 | 20250205 | 114600 | 382941173000 | 230000 | 229500 | 230000 | 229000 | 19300 |
| 456 | 20250205 | 114500 | 378510340000 | 229500 | 229500 | 229500 | 229000 | 1113 |
| 457 | 20250205 | 114400 | 378255181000 | 229500 | 229500 | 229500 | 229000 | 739 |
| 458 | 20250205 | 114300 | 378085768500 | 229500 | 229500 | 229500 | 229000 | 1274 |
| 459 | 20250205 | 114200 | 377793625000 | 229000 | 229500 | 229500 | 229000 | 1535 |
| 460 | 20250205 | 114100 | 377441728500 | 229000 | 229500 | 229500 | 229000 | 2212 |
| 461 | 20250205 | 114000 | 376934866000 | 229500 | 229500 | 229500 | 229000 | 1925 |
| 462 | 20250205 | 113900 | 376493821500 | 229000 | 229500 | 229500 | 229000 | 1308 |
| 463 | 20250205 | 113800 | 376194100500 | 229500 | 229500 | 229500 | 229000 | 881 |
| 464 | 20250205 | 113700 | 375992106000 | 229000 | 229500 | 229500 | 229000 | 1653 |
| 465 | 20250205 | 113600 | 375613426000 | 229500 | 229000 | 229500 | 229000 | 3583 |
| 466 | 20250205 | 113500 | 374792703500 | 229000 | 229500 | 229500 | 229000 | 1184 |
| 467 | 20250205 | 113400 | 374521395000 | 229500 | 229500 | 229500 | 229000 | 2373 |
| 468 | 20250205 | 113300 | 373977652000 | 229500 | 229500 | 229500 | 229000 | 1196 |
| 469 | 20250205 | 113200 | 373703537000 | 229000 | 229500 | 229500 | 229000 | 898 |
| 470 | 20250205 | 113100 | 373497670500 | 229500 | 229500 | 229500 | 229000 | 2979 |
| 471 | 20250205 | 113000 | 372814820500 | 229500 | 229500 | 229500 | 229000 | 1978 |
| 472 | 20250205 | 112900 | 372361588000 | 229000 | 229000 | 229500 | 229000 | 1337 |
| 473 | 20250205 | 112800 | 372055057500 | 229500 | 229000 | 229500 | 229000 | 1115 |
| 474 | 20250205 | 112700 | 371799404000 | 229500 | 229500 | 229500 | 229000 | 2093 |
| 475 | 20250205 | 112600 | 371319361000 | 229500 | 229500 | 229500 | 229000 | 2991 |
| 476 | 20250205 | 112500 | 370634067000 | 229000 | 229000 | 229500 | 229000 | 1142 |
| 477 | 20250205 | 112400 | 370372253500 | 229000 | 229500 | 229500 | 229000 | 2385 |
| 478 | 20250205 | 112300 | 369825807000 | 229500 | 229500 | 229500 | 229000 | 1096 |
| 479 | 20250205 | 112200 | 369574480000 | 229500 | 229500 | 229500 | 229000 | 904 |
| 480 | 20250205 | 112100 | 369367217500 | 229000 | 229500 | 229500 | 229000 | 1244 |
| 481 | 20250205 | 112000 | 369082058000 | 229000 | 229500 | 229500 | 229000 | 1704 |
| 482 | 20250205 | 111900 | 368691086500 | 229500 | 229500 | 229500 | 229000 | 2716 |
| 483 | 20250205 | 111800 | 368068433500 | 229000 | 229500 | 229500 | 229000 | 3304 |
| 484 | 20250205 | 111700 | 367310365000 | 229500 | 229000 | 229500 | 229000 | 1046 |
| 485 | 20250205 | 111600 | 367070530500 | 229000 | 229000 | 229500 | 229000 | 987 |
| 486 | 20250205 | 111500 | 366844175000 | 229500 | 229500 | 229500 | 229000 | 4524 |
| 487 | 20250205 | 111400 | 365806078500 | 229500 | 229500 | 229500 | 229000 | 2744 |
| 488 | 20250205 | 111300 | 365177392000 | 229500 | 229500 | 229500 | 229000 | 2576 |
| 489 | 20250205 | 111200 | 364587176500 | 229500 | 229000 | 229500 | 228500 | 6124 |
| 490 | 20250205 | 111100 | 363183108000 | 229000 | 229500 | 229500 | 228500 | 4570 |
| 491 | 20250205 | 111000 | 362136731000 | 229500 | 230000 | 230000 | 229000 | 4068 |
| 492 | 20250205 | 110900 | 361203503000 | 229500 | 230000 | 230000 | 229500 | 2891 |
| 493 | 20250205 | 110800 | 360539745500 | 230000 | 229500 | 230000 | 229500 | 2785 |
| 494 | 20250205 | 110700 | 359900194000 | 230000 | 230000 | 230000 | 229500 | 2419 |
| 495 | 20250205 | 110600 | 359344804000 | 229500 | 230000 | 230000 | 229500 | 1309 |
| 496 | 20250205 | 110500 | 359044043500 | 230000 | 229500 | 230000 | 229500 | 2417 |
| 497 | 20250205 | 110400 | 358488439500 | 230000 | 229000 | 230000 | 229000 | 6813 |
| 498 | 20250205 | 110300 | 356924836000 | 229500 | 229000 | 229500 | 229000 | 2249 |
| 499 | 20250205 | 110200 | 356409512500 | 229500 | 228500 | 229500 | 228000 | 10474 |
| 500 | 20250205 | 110100 | 354013270500 | 228500 | 228500 | 228500 | 228000 | 1606 |
| 501 | 20250205 | 110000 | 353646576500 | 228500 | 228000 | 228500 | 228000 | 1942 |
| 502 | 20250205 | 105900 | 353203459000 | 228500 | 228500 | 229000 | 228000 | 12581 |
| 503 | 20250205 | 105800 | 350332488000 | 229000 | 229000 | 229000 | 228500 | 7049 |
| 504 | 20250205 | 105700 | 348721037500 | 228500 | 229500 | 229500 | 228500 | 7018 |
| 505 | 20250205 | 105600 | 347114178500 | 229500 | 229500 | 230000 | 229000 | 4454 |
| 506 | 20250205 | 105500 | 346091970500 | 229500 | 230000 | 230000 | 229500 | 2697 |
| 507 | 20250205 | 105400 | 345472509000 | 230000 | 230000 | 230000 | 229500 | 2768 |
| 508 | 20250205 | 105300 | 344836738500 | 230000 | 230000 | 230000 | 229500 | 2460 |
| 509 | 20250205 | 105200 | 344271693500 | 229500 | 229500 | 230000 | 229000 | 17281 |
| 510 | 20250205 | 105100 | 340306767500 | 229500 | 229500 | 229500 | 229000 | 1896 |
| 511 | 20250205 | 105000 | 339872061500 | 229000 | 229500 | 229500 | 229000 | 2302 |
| 512 | 20250205 | 104900 | 339344273000 | 229000 | 229000 | 229500 | 229000 | 1875 |
| 513 | 20250205 | 104800 | 338914621000 | 229000 | 229500 | 230000 | 229000 | 5329 |
| 514 | 20250205 | 104700 | 337692343500 | 230000 | 229500 | 230000 | 229500 | 4749 |
| 515 | 20250205 | 104600 | 336602093500 | 229500 | 230000 | 230000 | 229500 | 2480 |
| 516 | 20250205 | 104500 | 336032254000 | 229500 | 230000 | 230000 | 229500 | 1948 |
| 517 | 20250205 | 104400 | 335584685500 | 230000 | 230500 | 230500 | 229500 | 10845 |
| 518 | 20250205 | 104300 | 333089949000 | 230500 | 230000 | 230500 | 230000 | 1680 |
| 519 | 20250205 | 104200 | 332703159500 | 230000 | 231000 | 231000 | 230000 | 5412 |
| 520 | 20250205 | 104100 | 331456015500 | 231000 | 230500 | 231000 | 230000 | 8722 |
| 521 | 20250205 | 104000 | 329444992500 | 230500 | 230500 | 230500 | 230000 | 2688 |
| 522 | 20250205 | 103900 | 328825948000 | 230000 | 230000 | 230500 | 230000 | 2807 |
| 523 | 20250205 | 103800 | 328179863500 | 230000 | 230500 | 230500 | 230000 | 4758 |
| 524 | 20250205 | 103700 | 327083956500 | 230000 | 230500 | 230500 | 230000 | 3964 |
| 525 | 20250205 | 103600 | 326171013500 | 230500 | 231000 | 231000 | 230000 | 5560 |
| 526 | 20250205 | 103500 | 324888900000 | 231000 | 231000 | 231000 | 230500 | 3741 |
| 527 | 20250205 | 103400 | 324026197500 | 231000 | 231500 | 231500 | 230500 | 8251 |
| 528 | 20250205 | 103300 | 322120331500 | 231500 | 231000 | 231500 | 231000 | 1983 |
| 529 | 20250205 | 103200 | 321661848000 | 231000 | 231500 | 231500 | 231000 | 2310 |
| 530 | 20250205 | 103100 | 321127479500 | 231000 | 232000 | 232000 | 231000 | 5253 |
| 531 | 20250205 | 103000 | 319911133500 | 231500 | 232000 | 232000 | 231500 | 4182 |
| 532 | 20250205 | 102900 | 318941630000 | 232000 | 231000 | 232000 | 230500 | 22700 |
| 533 | 20250205 | 102800 | 313690389500 | 231000 | 231500 | 231500 | 231000 | 4609 |
| 534 | 20250205 | 102700 | 312623592500 | 231000 | 231500 | 231500 | 231000 | 1966 |
| 535 | 20250205 | 102600 | 312168833500 | 231000 | 231000 | 231500 | 230500 | 6592 |
| 536 | 20250205 | 102500 | 310646093500 | 231000 | 230500 | 231000 | 230500 | 3452 |
| 537 | 20250205 | 102400 | 309849201000 | 230500 | 230500 | 231000 | 230500 | 4034 |
| 538 | 20250205 | 102300 | 308917950000 | 231000 | 231000 | 231000 | 230500 | 5802 |
| 539 | 20250205 | 102200 | 307578704500 | 230500 | 231000 | 231000 | 230500 | 4939 |
| 540 | 20250205 | 102100 | 306438854500 | 230500 | 232000 | 232000 | 230500 | 9527 |
| 541 | 20250205 | 102000 | 304234975500 | 231500 | 231500 | 232000 | 231000 | 10494 |
| 542 | 20250205 | 101900 | 301805293500 | 231000 | 230500 | 231500 | 230500 | 21128 |
| 543 | 20250205 | 101800 | 296928137000 | 230500 | 230500 | 230500 | 230000 | 5370 |
| 544 | 20250205 | 101700 | 295692098000 | 230000 | 230500 | 230500 | 230000 | 7487 |
| 545 | 20250205 | 101600 | 293969338500 | 230000 | 230500 | 231000 | 230000 | 8035 |
| 546 | 20250205 | 101500 | 292118897000 | 230500 | 231000 | 231500 | 230500 | 11867 |
| 547 | 20250205 | 101400 | 289379942500 | 231000 | 231500 | 231500 | 231000 | 8532 |
| 548 | 20250205 | 101300 | 287405789500 | 231500 | 231500 | 231500 | 231000 | 5732 |
| 549 | 20250205 | 101200 | 286080071000 | 231500 | 231500 | 232000 | 231000 | 8239 |
| 550 | 20250205 | 101100 | 284173229500 | 231500 | 231500 | 232000 | 231000 | 28548 |
| 551 | 20250205 | 101000 | 277563814000 | 231500 | 232000 | 232000 | 231500 | 20478 |
| 552 | 20250205 | 100900 | 272814022000 | 231500 | 231000 | 232000 | 230500 | 28242 |
| 553 | 20250205 | 100800 | 266280553500 | 231000 | 231000 | 231500 | 230500 | 37475 |
| 554 | 20250205 | 100700 | 257620149000 | 231000 | 230000 | 231000 | 229500 | 79326 |
| 555 | 20250205 | 100600 | 239367894000 | 229500 | 229500 | 230000 | 229000 | 10590 |
| 556 | 20250205 | 100500 | 236936074000 | 229000 | 230000 | 230000 | 229000 | 12571 |
| 557 | 20250205 | 100400 | 234050329000 | 230000 | 229500 | 230000 | 229500 | 2875 |
| 558 | 20250205 | 100300 | 233389963500 | 230000 | 229500 | 230000 | 229500 | 6336 |
| 559 | 20250205 | 100200 | 231935362500 | 229500 | 229500 | 230000 | 229500 | 4771 |
| 560 | 20250205 | 100100 | 230839258500 | 230000 | 229500 | 230000 | 229000 | 13261 |
| 561 | 20250205 | 100000 | 227795393500 | 229000 | 230000 | 230000 | 229000 | 8884 |
| 562 | 20250205 | 095900 | 225756011500 | 230000 | 229500 | 230000 | 229000 | 19695 |
| 563 | 20250205 | 095800 | 221230449000 | 229000 | 229500 | 229500 | 229000 | 7090 |
| 564 | 20250205 | 095700 | 219603531500 | 229500 | 230000 | 230000 | 229000 | 15210 |
| 565 | 20250205 | 095600 | 216111774000 | 229500 | 228000 | 230000 | 228000 | 56012 |
| 566 | 20250205 | 095500 | 203289499000 | 228000 | 228500 | 228500 | 228000 | 5896 |
| 567 | 20250205 | 095400 | 201943679000 | 228500 | 228500 | 228500 | 228000 | 7197 |
| 568 | 20250205 | 095300 | 200300705500 | 228000 | 229000 | 229500 | 228000 | 23632 |
| 569 | 20250205 | 095200 | 194895590500 | 229500 | 229000 | 229500 | 229000 | 10036 |
| 570 | 20250205 | 095100 | 192595728500 | 229000 | 230000 | 230000 | 229000 | 27776 |
| 571 | 20250205 | 095000 | 186219750500 | 230000 | 229500 | 230000 | 229000 | 65498 |
| 572 | 20250205 | 094900 | 171174100000 | 229500 | 227500 | 229500 | 227500 | 79192 |
| 573 | 20250205 | 094800 | 153066574500 | 228000 | 228000 | 228000 | 227500 | 11311 |
| 574 | 20250205 | 094700 | 150488233000 | 227500 | 227500 | 228000 | 227000 | 17887 |
| 575 | 20250205 | 094600 | 146418916000 | 227500 | 227000 | 227500 | 227000 | 4796 |
| 576 | 20250205 | 094500 | 145328322500 | 227500 | 228000 | 228000 | 227000 | 16712 |
| 577 | 20250205 | 094400 | 141523700500 | 227500 | 227500 | 228000 | 227000 | 19159 |
| 578 | 20250205 | 094300 | 137165701000 | 227500 | 227500 | 227500 | 227000 | 9104 |
| 579 | 20250205 | 094200 | 135097540500 | 227000 | 226500 | 227500 | 226500 | 18628 |
| 580 | 20250205 | 094100 | 130870545000 | 226500 | 226500 | 227500 | 226500 | 17797 |
| 581 | 20250205 | 094000 | 126832000000 | 226500 | 227500 | 227500 | 226500 | 21105 |
| 582 | 20250205 | 093900 | 122040781500 | 227500 | 227000 | 227500 | 226500 | 28362 |
| 583 | 20250205 | 093800 | 115600301000 | 227000 | 226000 | 227000 | 225500 | 34100 |
| 584 | 20250205 | 093700 | 107885277500 | 226000 | 225000 | 226000 | 224500 | 69660 |
| 585 | 20250205 | 093600 | 92199357000 | 225000 | 223500 | 225000 | 223500 | 75830 |
| 586 | 20250205 | 093500 | 75190932500 | 224000 | 223500 | 224000 | 223500 | 2502 |
| 587 | 20250205 | 093400 | 74631015000 | 224000 | 224000 | 224000 | 223500 | 2349 |
| 588 | 20250205 | 093300 | 74105190500 | 224000 | 223500 | 224000 | 223500 | 3050 |
| 589 | 20250205 | 093200 | 73422673000 | 223500 | 224000 | 224000 | 223500 | 4552 |
| 590 | 20250205 | 093100 | 72403999500 | 223500 | 224000 | 224000 | 223500 | 3291 |
| 591 | 20250205 | 093000 | 71667629500 | 224000 | 223500 | 224000 | 223500 | 4012 |
| 592 | 20250205 | 092900 | 70769641500 | 223500 | 223500 | 224000 | 223000 | 19319 |
| 593 | 20250205 | 092800 | 66451084500 | 224000 | 224000 | 224000 | 223500 | 6874 |
| 594 | 20250205 | 092700 | 64912484000 | 224000 | 223500 | 224000 | 223000 | 29295 |
| 595 | 20250205 | 092600 | 58364103500 | 223500 | 223500 | 223500 | 223000 | 4711 |
| 596 | 20250205 | 092500 | 57312175500 | 223500 | 223000 | 223500 | 223000 | 4207 |
| 597 | 20250205 | 092400 | 56372417000 | 223500 | 223500 | 223500 | 223000 | 3444 |
| 598 | 20250205 | 092300 | 55603222000 | 223000 | 222500 | 223500 | 222500 | 17981 |
| 599 | 20250205 | 092200 | 51593719000 | 222500 | 222000 | 223000 | 222000 | 33910 |
| 600 | 20250205 | 092100 | 44049206500 | 222000 | 221500 | 222000 | 221500 | 3752 |
| 601 | 20250205 | 092000 | 43216417000 | 221500 | 222000 | 222000 | 221500 | 3540 |
| 602 | 20250205 | 091900 | 42430641500 | 222000 | 220500 | 222000 | 220000 | 21271 |
| 603 | 20250205 | 091800 | 37726938000 | 220500 | 220500 | 220500 | 220000 | 1874 |
| 604 | 20250205 | 091700 | 37313846000 | 220500 | 220000 | 220500 | 220000 | 2123 |
| 605 | 20250205 | 091600 | 36845855500 | 220500 | 220000 | 220500 | 220000 | 843 |
| 606 | 20250205 | 091500 | 36660122500 | 220000 | 220000 | 220500 | 219500 | 3905 |
| 607 | 20250205 | 091400 | 35801155500 | 219500 | 220000 | 220000 | 219500 | 2388 |
| 608 | 20250205 | 091300 | 35276084500 | 220000 | 220000 | 220500 | 219500 | 8632 |
| 609 | 20250205 | 091200 | 33377248500 | 220000 | 219500 | 220000 | 219500 | 1985 |
| 610 | 20250205 | 091100 | 32941352500 | 219500 | 219500 | 220000 | 219500 | 1343 |
| 611 | 20250205 | 091000 | 32646131500 | 219500 | 219000 | 220000 | 219000 | 6109 |
| 612 | 20250205 | 090900 | 31304926500 | 219000 | 219000 | 219500 | 219000 | 4807 |
| 613 | 20250205 | 090800 | 30251398000 | 219000 | 219000 | 219500 | 219000 | 1892 |
| 614 | 20250205 | 090700 | 29836590500 | 219000 | 219000 | 219500 | 219000 | 5850 |
| 615 | 20250205 | 090600 | 28554663500 | 219000 | 219500 | 220000 | 219000 | 10966 |
| 616 | 20250205 | 090500 | 26148874500 | 219500 | 220500 | 220500 | 219500 | 9172 |
| 617 | 20250205 | 090400 | 24132200500 | 220500 | 220500 | 220500 | 220000 | 2744 |
| 618 | 20250205 | 090300 | 23527640000 | 220500 | 220000 | 220500 | 219500 | 6453 |
| 619 | 20250205 | 090200 | 22107823500 | 220000 | 222000 | 222000 | 219000 | 19868 |
| 620 | 20250205 | 090100 | 17725986500 | 222000 | 222000 | 223000 | 221500 | 15387 |
| 621 | 20250205 | 090000 | 14304968000 | 222000 | 222500 | 223500 | 221500 | 63916 |