35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 185300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 18190 |
| 3 | 20250205 | 185200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 4 | 20250205 | 185100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 5 | 20250205 | 185000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 6 | 20250205 | 184900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 7 | 20250205 | 184800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 8 | 20250205 | 184700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 9 | 20250205 | 184600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 10 | 20250205 | 184500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 11 | 20250205 | 184400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 12 | 20250205 | 184300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 13 | 20250205 | 184200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 14 | 20250205 | 184100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 15 | 20250205 | 184000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 16 | 20250205 | 183900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 17 | 20250205 | 183800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 18 | 20250205 | 183700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 19 | 20250205 | 183600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 20 | 20250205 | 183500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 21 | 20250205 | 183400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 22 | 20250205 | 183300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 23 | 20250205 | 183200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 24 | 20250205 | 183100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 25 | 20250205 | 183000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 26 | 20250205 | 182900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 27 | 20250205 | 182800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 28 | 20250205 | 182700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 29 | 20250205 | 182600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 30 | 20250205 | 182500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 31 | 20250205 | 182400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 32 | 20250205 | 182300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 18190 |
| 33 | 20250205 | 182200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 34 | 20250205 | 182100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 35 | 20250205 | 182000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 36 | 20250205 | 181900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 37 | 20250205 | 181800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 38 | 20250205 | 181700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 39 | 20250205 | 181600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 40 | 20250205 | 181500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 41 | 20250205 | 181400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 42 | 20250205 | 181300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 43 | 20250205 | 181200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 44 | 20250205 | 181100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 45 | 20250205 | 181000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 46 | 20250205 | 180900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 47 | 20250205 | 180800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 48 | 20250205 | 180700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 49 | 20250205 | 180600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 50 | 20250205 | 180500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 51 | 20250205 | 180400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 52 | 20250205 | 180300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 53 | 20250205 | 180200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 54 | 20250205 | 180100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 55 | 20250205 | 180000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 56 | 20250205 | 175900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 57 | 20250205 | 175800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 58 | 20250205 | 175700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 59 | 20250205 | 175600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 60 | 20250205 | 175500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 61 | 20250205 | 175400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 62 | 20250205 | 175300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 18190 |
| 63 | 20250205 | 175200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 64 | 20250205 | 175100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 65 | 20250205 | 175000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 66 | 20250205 | 174900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 67 | 20250205 | 174800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 68 | 20250205 | 174700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 69 | 20250205 | 174600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 70 | 20250205 | 174500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 71 | 20250205 | 174400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 72 | 20250205 | 174300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 73 | 20250205 | 174200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 74 | 20250205 | 174100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 75 | 20250205 | 174000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 76 | 20250205 | 173900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 77 | 20250205 | 173800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 78 | 20250205 | 173700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 79 | 20250205 | 173600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 80 | 20250205 | 173500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 81 | 20250205 | 173400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 82 | 20250205 | 173300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 83 | 20250205 | 173200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 84 | 20250205 | 173100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 85 | 20250205 | 173000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 86 | 20250205 | 172900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 87 | 20250205 | 172800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 88 | 20250205 | 172700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 89 | 20250205 | 172600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 90 | 20250205 | 172500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 91 | 20250205 | 172400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 92 | 20250205 | 172300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 18190 |
| 93 | 20250205 | 172200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 94 | 20250205 | 172100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 95 | 20250205 | 172000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 96 | 20250205 | 171900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 97 | 20250205 | 171800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 98 | 20250205 | 171700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 99 | 20250205 | 171600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 100 | 20250205 | 171500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 101 | 20250205 | 171400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 102 | 20250205 | 171300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 103 | 20250205 | 171200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 104 | 20250205 | 171100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 105 | 20250205 | 171000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 106 | 20250205 | 170900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 107 | 20250205 | 170800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 108 | 20250205 | 170700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 109 | 20250205 | 170600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 110 | 20250205 | 170500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 111 | 20250205 | 170400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 112 | 20250205 | 170300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 113 | 20250205 | 170200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 114 | 20250205 | 170100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 115 | 20250205 | 170000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 116 | 20250205 | 165900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 117 | 20250205 | 165800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 118 | 20250205 | 165700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 119 | 20250205 | 165600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 120 | 20250205 | 165500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 121 | 20250205 | 165400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 122 | 20250205 | 165300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 18190 |
| 123 | 20250205 | 165200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 124 | 20250205 | 165100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 125 | 20250205 | 165000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 126 | 20250205 | 164900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 127 | 20250205 | 164800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 128 | 20250205 | 164700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 129 | 20250205 | 164600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 130 | 20250205 | 164500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 131 | 20250205 | 164400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 132 | 20250205 | 164300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 133 | 20250205 | 164200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 134 | 20250205 | 164100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 135 | 20250205 | 164000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 136 | 20250205 | 163900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 137 | 20250205 | 163800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 138 | 20250205 | 163700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 139 | 20250205 | 163600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 140 | 20250205 | 163500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 141 | 20250205 | 163400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 142 | 20250205 | 163300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 143 | 20250205 | 163200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 144 | 20250205 | 163100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 145 | 20250205 | 163000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 146 | 20250205 | 162900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 147 | 20250205 | 162800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 148 | 20250205 | 162700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 149 | 20250205 | 162600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 150 | 20250205 | 162500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 151 | 20250205 | 162400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 152 | 20250205 | 162300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 18190 |
| 153 | 20250205 | 162200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 154 | 20250205 | 162100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 155 | 20250205 | 162000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 156 | 20250205 | 161900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 157 | 20250205 | 161800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 158 | 20250205 | 161700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 159 | 20250205 | 161600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 160 | 20250205 | 161500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 161 | 20250205 | 161400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 162 | 20250205 | 161300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 163 | 20250205 | 161200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 164 | 20250205 | 161100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 165 | 20250205 | 161000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 166 | 20250205 | 160900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 167 | 20250205 | 160800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 168 | 20250205 | 160700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 169 | 20250205 | 160600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 170 | 20250205 | 160500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 171 | 20250205 | 160400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 172 | 20250205 | 160300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 173 | 20250205 | 160200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 174 | 20250205 | 160100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 175 | 20250205 | 160000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 176 | 20250205 | 155900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 177 | 20250205 | 155800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 178 | 20250205 | 155700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 179 | 20250205 | 155600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 180 | 20250205 | 155500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 181 | 20250205 | 155400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 182 | 20250205 | 155300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 18190 |
| 183 | 20250205 | 155200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 184 | 20250205 | 155100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 185 | 20250205 | 155000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 186 | 20250205 | 154900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 187 | 20250205 | 154800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 188 | 20250205 | 154700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 189 | 20250205 | 154600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 190 | 20250205 | 154500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 191 | 20250205 | 154400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 192 | 20250205 | 154300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 193 | 20250205 | 154200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 194 | 20250205 | 154100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 195 | 20250205 | 154000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 196 | 20250205 | 153900 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 197 | 20250205 | 153800 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 198 | 20250205 | 153700 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 199 | 20250205 | 153600 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 200 | 20250205 | 153500 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 201 | 20250205 | 153400 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 202 | 20250205 | 153300 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 203 | 20250205 | 153200 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 204 | 20250205 | 153100 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 205 | 20250205 | 153000 | 51479410000 | 225500 | 225500 | 225500 | 225500 | 18190 |
| 206 | 20250205 | 152900 | 47377565000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 207 | 20250205 | 152800 | 47377565000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 208 | 20250205 | 152700 | 47377565000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 209 | 20250205 | 152600 | 47377565000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 210 | 20250205 | 152500 | 47377565000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 211 | 20250205 | 152400 | 47377565000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 212 | 20250205 | 152300 | 47377565000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 213 | 20250205 | 152200 | 47377565000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 214 | 20250205 | 152100 | 47377565000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 215 | 20250205 | 152000 | 47377565000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 216 | 20250205 | 151900 | 47377565000 | 227000 | 226500 | 227000 | 226500 | 546 |
| 217 | 20250205 | 151800 | 47253722500 | 227000 | 227000 | 227000 | 226500 | 321 |
| 218 | 20250205 | 151700 | 47180908500 | 227000 | 226500 | 227000 | 226500 | 785 |
| 219 | 20250205 | 151600 | 47002822000 | 227000 | 226000 | 227000 | 226000 | 1670 |
| 220 | 20250205 | 151500 | 46624598000 | 226000 | 226000 | 226500 | 226000 | 326 |
| 221 | 20250205 | 151400 | 46550875500 | 226500 | 226500 | 226500 | 226000 | 471 |
| 222 | 20250205 | 151300 | 46444276000 | 226500 | 226500 | 226500 | 226000 | 404 |
| 223 | 20250205 | 151200 | 46352846000 | 226500 | 226500 | 226500 | 226000 | 337 |
| 224 | 20250205 | 151100 | 46276657500 | 226000 | 226500 | 226500 | 226000 | 243 |
| 225 | 20250205 | 151000 | 46221691500 | 226000 | 226000 | 226500 | 226000 | 353 |
| 226 | 20250205 | 150900 | 46141833000 | 226000 | 226000 | 226500 | 226000 | 258 |
| 227 | 20250205 | 150800 | 46083467000 | 226500 | 226000 | 226500 | 226000 | 288 |
| 228 | 20250205 | 150700 | 46018319000 | 226000 | 226500 | 226500 | 226000 | 219 |
| 229 | 20250205 | 150600 | 45968798500 | 226500 | 226000 | 227000 | 226000 | 1244 |
| 230 | 20250205 | 150500 | 45687022500 | 226500 | 226500 | 226500 | 226000 | 339 |
| 231 | 20250205 | 150400 | 45610330000 | 226500 | 226000 | 226500 | 226000 | 250 |
| 232 | 20250205 | 150300 | 45553785000 | 226500 | 226500 | 227000 | 226000 | 450 |
| 233 | 20250205 | 150200 | 45451913000 | 226500 | 226500 | 227000 | 226500 | 473 |
| 234 | 20250205 | 150100 | 45344755500 | 227000 | 226500 | 227000 | 226500 | 334 |
| 235 | 20250205 | 150000 | 45269087000 | 227000 | 227000 | 227000 | 226500 | 486 |
| 236 | 20250205 | 145900 | 45158970500 | 226500 | 226500 | 227000 | 226500 | 407 |
| 237 | 20250205 | 145800 | 45066758500 | 227000 | 227000 | 227000 | 226500 | 243 |
| 238 | 20250205 | 145700 | 45011664500 | 227000 | 227000 | 227000 | 226500 | 298 |
| 239 | 20250205 | 145600 | 44944128000 | 227000 | 226000 | 227000 | 226000 | 933 |
| 240 | 20250205 | 145500 | 44732819500 | 226000 | 226000 | 226500 | 226000 | 210 |
| 241 | 20250205 | 145400 | 44685342500 | 226500 | 226500 | 226500 | 226000 | 1308 |
| 242 | 20250205 | 145300 | 44389670500 | 226500 | 226000 | 226500 | 226000 | 264 |
| 243 | 20250205 | 145200 | 44329955500 | 226500 | 226000 | 226500 | 226000 | 283 |
| 244 | 20250205 | 145100 | 44265917500 | 226500 | 226000 | 226500 | 226000 | 352 |
| 245 | 20250205 | 145000 | 44186250500 | 226500 | 226500 | 226500 | 226000 | 304 |
| 246 | 20250205 | 144900 | 44117441500 | 226500 | 226000 | 226500 | 226000 | 417 |
| 247 | 20250205 | 144800 | 44023069500 | 226000 | 226000 | 226500 | 226000 | 230 |
| 248 | 20250205 | 144700 | 43971056500 | 226500 | 226000 | 226500 | 226000 | 332 |
| 249 | 20250205 | 144600 | 43895958000 | 226500 | 226000 | 226500 | 226000 | 316 |
| 250 | 20250205 | 144500 | 43824467500 | 226500 | 226500 | 226500 | 226000 | 368 |
| 251 | 20250205 | 144400 | 43741213500 | 226500 | 226500 | 226500 | 226000 | 327 |
| 252 | 20250205 | 144300 | 43667207000 | 226500 | 226000 | 226500 | 226000 | 314 |
| 253 | 20250205 | 144200 | 43596203500 | 226000 | 226000 | 226500 | 226000 | 273 |
| 254 | 20250205 | 144100 | 43534464000 | 226000 | 226000 | 226500 | 226000 | 294 |
| 255 | 20250205 | 144000 | 43467970500 | 226000 | 226500 | 226500 | 226000 | 227 |
| 256 | 20250205 | 143900 | 43416626000 | 226000 | 226000 | 226500 | 226000 | 235 |
| 257 | 20250205 | 143800 | 43363476500 | 226000 | 226000 | 226500 | 226000 | 307 |
| 258 | 20250205 | 143700 | 43294038500 | 226500 | 226000 | 226500 | 226000 | 195 |
| 259 | 20250205 | 143600 | 43249913500 | 226500 | 226000 | 226500 | 226000 | 444 |
| 260 | 20250205 | 143500 | 43149507500 | 226000 | 226000 | 226500 | 226000 | 252 |
| 261 | 20250205 | 143400 | 43092508500 | 226500 | 226500 | 226500 | 226000 | 206 |
| 262 | 20250205 | 143300 | 43045911000 | 226500 | 226500 | 227000 | 226000 | 300 |
| 263 | 20250205 | 143200 | 42977974500 | 226500 | 227000 | 227000 | 226500 | 207 |
| 264 | 20250205 | 143100 | 42931079000 | 226500 | 227000 | 227000 | 226500 | 284 |
| 265 | 20250205 | 143000 | 42866728000 | 226500 | 226000 | 227000 | 226000 | 246 |
| 266 | 20250205 | 142900 | 42811001000 | 226500 | 226000 | 226500 | 226000 | 285 |
| 267 | 20250205 | 142800 | 42746520500 | 226000 | 226500 | 226500 | 226000 | 416 |
| 268 | 20250205 | 142700 | 42652452000 | 226000 | 226500 | 227000 | 226000 | 358 |
| 269 | 20250205 | 142600 | 42571353500 | 226500 | 226500 | 227000 | 226500 | 214 |
| 270 | 20250205 | 142500 | 42522861000 | 227000 | 227000 | 227000 | 226500 | 277 |
| 271 | 20250205 | 142400 | 42460098000 | 227000 | 227000 | 227000 | 226500 | 622 |
| 272 | 20250205 | 142300 | 42319195000 | 227000 | 227000 | 227000 | 226500 | 252 |
| 273 | 20250205 | 142200 | 42262075500 | 227000 | 226500 | 227000 | 226500 | 232 |
| 274 | 20250205 | 142100 | 42209513500 | 226500 | 226000 | 227000 | 226000 | 306 |
| 275 | 20250205 | 142000 | 42140242000 | 226000 | 226500 | 227000 | 226000 | 354 |
| 276 | 20250205 | 141900 | 42060069000 | 226500 | 226500 | 227000 | 226500 | 189 |
| 277 | 20250205 | 141800 | 42017249000 | 226500 | 226500 | 227000 | 226500 | 182 |
| 278 | 20250205 | 141700 | 41976005000 | 226500 | 227000 | 227000 | 226500 | 203 |
| 279 | 20250205 | 141600 | 41930012000 | 226500 | 226000 | 227000 | 226000 | 646 |
| 280 | 20250205 | 141500 | 41783712000 | 226000 | 226000 | 226500 | 226000 | 511 |
| 281 | 20250205 | 141400 | 41668067000 | 226000 | 226500 | 226500 | 226000 | 179 |
| 282 | 20250205 | 141300 | 41627579000 | 226500 | 226000 | 226500 | 226000 | 232 |
| 283 | 20250205 | 141200 | 41575131500 | 226500 | 226000 | 226500 | 226000 | 180 |
| 284 | 20250205 | 141100 | 41534427500 | 226000 | 226000 | 226500 | 226000 | 327 |
| 285 | 20250205 | 141000 | 41460514000 | 226000 | 226500 | 226500 | 226000 | 313 |
| 286 | 20250205 | 140900 | 41389750500 | 226500 | 226500 | 226500 | 226000 | 186 |
| 287 | 20250205 | 140800 | 41347670000 | 226000 | 226000 | 226500 | 226000 | 213 |
| 288 | 20250205 | 140700 | 41299496500 | 226000 | 226500 | 226500 | 226000 | 252 |
| 289 | 20250205 | 140600 | 41242495500 | 226000 | 226000 | 226500 | 226000 | 171 |
| 290 | 20250205 | 140500 | 41203817500 | 226500 | 226000 | 226500 | 226000 | 587 |
| 291 | 20250205 | 140400 | 41070902500 | 226500 | 226000 | 226500 | 226000 | 102 |
| 292 | 20250205 | 140300 | 41047827500 | 226000 | 226500 | 226500 | 226000 | 221 |
| 293 | 20250205 | 140200 | 40997860000 | 226000 | 226000 | 226500 | 226000 | 208 |
| 294 | 20250205 | 140100 | 40950806500 | 226000 | 226500 | 226500 | 226000 | 377 |
| 295 | 20250205 | 140000 | 40865488500 | 226500 | 226500 | 226500 | 226000 | 191 |
| 296 | 20250205 | 135900 | 40822285500 | 226000 | 226500 | 226500 | 226000 | 316 |
| 297 | 20250205 | 135800 | 40750834000 | 226500 | 226500 | 226500 | 226000 | 103 |
| 298 | 20250205 | 135700 | 40727526000 | 226500 | 226000 | 226500 | 226000 | 208 |
| 299 | 20250205 | 135600 | 40680456500 | 226500 | 226000 | 226500 | 226000 | 217 |
| 300 | 20250205 | 135500 | 40631375500 | 226000 | 226000 | 226500 | 226000 | 138 |
| 301 | 20250205 | 135400 | 40600152500 | 226500 | 226000 | 226500 | 226000 | 183 |
| 302 | 20250205 | 135300 | 40558775500 | 226000 | 226000 | 226500 | 226000 | 132 |
| 303 | 20250205 | 135200 | 40528911000 | 226000 | 226500 | 226500 | 226000 | 254 |
| 304 | 20250205 | 135100 | 40471476000 | 226000 | 226000 | 226500 | 226000 | 201 |
| 305 | 20250205 | 135000 | 40425988000 | 226000 | 226000 | 226500 | 226000 | 305 |
| 306 | 20250205 | 134900 | 40356974500 | 226500 | 226000 | 226500 | 226000 | 128 |
| 307 | 20250205 | 134800 | 40328020000 | 226000 | 226500 | 226500 | 226000 | 217 |
| 308 | 20250205 | 134700 | 40278910500 | 226000 | 226000 | 226500 | 226000 | 164 |
| 309 | 20250205 | 134600 | 40241817500 | 226500 | 226000 | 226500 | 226000 | 174 |
| 310 | 20250205 | 134500 | 40202443500 | 226500 | 226000 | 226500 | 226000 | 206 |
| 311 | 20250205 | 134400 | 40155839500 | 226000 | 226000 | 226500 | 226000 | 188 |
| 312 | 20250205 | 134300 | 40113329500 | 226500 | 226000 | 226500 | 226000 | 99 |
| 313 | 20250205 | 134200 | 40090940500 | 226000 | 226500 | 226500 | 226000 | 887 |
| 314 | 20250205 | 134100 | 39890254500 | 226000 | 226000 | 226500 | 226000 | 332 |
| 315 | 20250205 | 134000 | 39815148000 | 226000 | 226000 | 226500 | 226000 | 153 |
| 316 | 20250205 | 133900 | 39780548500 | 226500 | 226000 | 226500 | 226000 | 119 |
| 317 | 20250205 | 133800 | 39753625000 | 226000 | 226000 | 226500 | 226000 | 136 |
| 318 | 20250205 | 133700 | 39722878500 | 226500 | 226500 | 226500 | 226000 | 420 |
| 319 | 20250205 | 133600 | 39627924500 | 226500 | 226500 | 227000 | 226000 | 447 |
| 320 | 20250205 | 133500 | 39526698000 | 226500 | 226000 | 227000 | 226000 | 1284 |
| 321 | 20250205 | 133400 | 39235905000 | 226500 | 226000 | 226500 | 226000 | 188 |
| 322 | 20250205 | 133300 | 39193392500 | 226000 | 226500 | 226500 | 226000 | 116 |
| 323 | 20250205 | 133200 | 39167167000 | 226000 | 225500 | 226500 | 225500 | 648 |
| 324 | 20250205 | 133100 | 39020716000 | 225500 | 225500 | 226000 | 225500 | 369 |
| 325 | 20250205 | 133000 | 38937389000 | 226000 | 226000 | 226000 | 225500 | 228 |
| 326 | 20250205 | 132900 | 38885921500 | 226000 | 225500 | 226000 | 225500 | 80 |
| 327 | 20250205 | 132800 | 38867868500 | 225500 | 225500 | 226000 | 225500 | 190 |
| 328 | 20250205 | 132700 | 38825010000 | 225500 | 225500 | 226000 | 225500 | 112 |
| 329 | 20250205 | 132600 | 38799744000 | 225500 | 226000 | 226000 | 225500 | 147 |
| 330 | 20250205 | 132500 | 38766572000 | 225500 | 226000 | 226000 | 225500 | 250 |
| 331 | 20250205 | 132400 | 38710118500 | 225500 | 226000 | 226000 | 225500 | 178 |
| 332 | 20250205 | 132300 | 38669954500 | 226000 | 225500 | 226000 | 225500 | 250 |
| 333 | 20250205 | 132200 | 38613539500 | 226000 | 225500 | 226000 | 225500 | 268 |
| 334 | 20250205 | 132100 | 38553024000 | 225500 | 226000 | 226000 | 225500 | 205 |
| 335 | 20250205 | 132000 | 38506784000 | 225500 | 225500 | 226000 | 225500 | 208 |
| 336 | 20250205 | 131900 | 38459874000 | 226000 | 226000 | 226000 | 225500 | 543 |
| 337 | 20250205 | 131800 | 38337401500 | 225500 | 226000 | 226000 | 225500 | 94 |
| 338 | 20250205 | 131700 | 38316193500 | 225500 | 225500 | 226000 | 225500 | 134 |
| 339 | 20250205 | 131600 | 38285956000 | 225500 | 225500 | 226000 | 225500 | 101 |
| 340 | 20250205 | 131500 | 38263168000 | 225500 | 225500 | 226000 | 225500 | 146 |
| 341 | 20250205 | 131400 | 38230224000 | 226000 | 226000 | 226500 | 225500 | 459 |
| 342 | 20250205 | 131300 | 38126467000 | 225500 | 225000 | 226000 | 225000 | 724 |
| 343 | 20250205 | 131200 | 37962923000 | 225500 | 225500 | 226000 | 225000 | 326 |
| 344 | 20250205 | 131100 | 37889413000 | 225500 | 226000 | 226000 | 225500 | 758 |
| 345 | 20250205 | 131000 | 37718406000 | 226000 | 225500 | 226000 | 225500 | 147 |
| 346 | 20250205 | 130900 | 37685245500 | 226000 | 225500 | 226000 | 225500 | 206 |
| 347 | 20250205 | 130800 | 37638739500 | 226000 | 226000 | 226000 | 225500 | 161 |
| 348 | 20250205 | 130700 | 37602374000 | 226000 | 225500 | 226000 | 225500 | 256 |
| 349 | 20250205 | 130600 | 37544562000 | 225500 | 225500 | 226000 | 225500 | 195 |
| 350 | 20250205 | 130500 | 37500544000 | 225500 | 225500 | 226000 | 225500 | 162 |
| 351 | 20250205 | 130400 | 37463993500 | 225500 | 225500 | 226000 | 225500 | 216 |
| 352 | 20250205 | 130300 | 37415261000 | 226000 | 226000 | 226000 | 225500 | 115 |
| 353 | 20250205 | 130200 | 37389305500 | 225500 | 225500 | 226000 | 225500 | 101 |
| 354 | 20250205 | 130100 | 37366522000 | 225500 | 226000 | 226000 | 225500 | 350 |
| 355 | 20250205 | 130000 | 37287564500 | 226000 | 226000 | 226500 | 225500 | 1040 |
| 356 | 20250205 | 125900 | 37052654000 | 226000 | 226500 | 226500 | 226000 | 93 |
| 357 | 20250205 | 125800 | 37031620500 | 226500 | 226000 | 226500 | 226000 | 508 |
| 358 | 20250205 | 125700 | 36916788500 | 226000 | 226500 | 226500 | 226000 | 190 |
| 359 | 20250205 | 125600 | 36873812500 | 226000 | 226000 | 226500 | 226000 | 206 |
| 360 | 20250205 | 125500 | 36827222500 | 226500 | 226000 | 226500 | 226000 | 234 |
| 361 | 20250205 | 125400 | 36774272000 | 226500 | 226000 | 226500 | 226000 | 182 |
| 362 | 20250205 | 125300 | 36733115500 | 226500 | 226000 | 226500 | 226000 | 140 |
| 363 | 20250205 | 125200 | 36701423500 | 226000 | 226000 | 226500 | 226000 | 163 |
| 364 | 20250205 | 125100 | 36664559500 | 226500 | 226000 | 226500 | 226000 | 176 |
| 365 | 20250205 | 125000 | 36624751500 | 226500 | 226000 | 226500 | 226000 | 137 |
| 366 | 20250205 | 124900 | 36593765000 | 226500 | 226000 | 226500 | 225500 | 1076 |
| 367 | 20250205 | 124800 | 36350485500 | 225500 | 225500 | 226000 | 225500 | 207 |
| 368 | 20250205 | 124700 | 36303760500 | 226000 | 225500 | 226000 | 225500 | 126 |
| 369 | 20250205 | 124600 | 36275320500 | 226000 | 225500 | 226000 | 225500 | 78 |
| 370 | 20250205 | 124500 | 36257718500 | 225500 | 225500 | 226000 | 225000 | 116 |
| 371 | 20250205 | 124400 | 36231562500 | 225500 | 225500 | 226000 | 225500 | 186 |
| 372 | 20250205 | 124300 | 36189610500 | 225500 | 225000 | 226000 | 225000 | 231 |
| 373 | 20250205 | 124200 | 36137600500 | 225000 | 225000 | 226000 | 225000 | 499 |
| 374 | 20250205 | 124100 | 36025267500 | 225500 | 225500 | 226000 | 225000 | 147 |
| 375 | 20250205 | 124000 | 35992126500 | 226000 | 225500 | 226000 | 225500 | 438 |
| 376 | 20250205 | 123900 | 35893330000 | 226000 | 225500 | 226000 | 225500 | 791 |
| 377 | 20250205 | 123800 | 35714951000 | 225500 | 225500 | 225500 | 225000 | 206 |
| 378 | 20250205 | 123700 | 35668534500 | 225500 | 225000 | 226500 | 225000 | 1112 |
| 379 | 20250205 | 123600 | 35417616000 | 225000 | 226000 | 226000 | 225000 | 115 |
| 380 | 20250205 | 123500 | 35391701000 | 226000 | 225500 | 226000 | 225500 | 745 |
| 381 | 20250205 | 123400 | 35223423000 | 225500 | 226000 | 226000 | 225000 | 124 |
| 382 | 20250205 | 123300 | 35195484000 | 226000 | 225500 | 226000 | 225500 | 1022 |
| 383 | 20250205 | 123200 | 34964999000 | 225500 | 225500 | 226000 | 225500 | 207 |
| 384 | 20250205 | 123100 | 34918310000 | 225500 | 226000 | 226000 | 225500 | 190 |
| 385 | 20250205 | 123000 | 34875400500 | 226000 | 225000 | 226000 | 224500 | 991 |
| 386 | 20250205 | 122900 | 34652205500 | 225000 | 225500 | 225500 | 225000 | 136 |
| 387 | 20250205 | 122800 | 34621579500 | 225000 | 225500 | 225500 | 225000 | 534 |
| 388 | 20250205 | 122700 | 34501373500 | 225500 | 225500 | 226000 | 225000 | 218 |
| 389 | 20250205 | 122600 | 34452207000 | 226000 | 226000 | 226000 | 225500 | 731 |
| 390 | 20250205 | 122500 | 34287345000 | 225500 | 225500 | 226000 | 225500 | 187 |
| 391 | 20250205 | 122400 | 34245147500 | 225500 | 226000 | 226000 | 225500 | 251 |
| 392 | 20250205 | 122300 | 34188527500 | 225500 | 225500 | 226000 | 225500 | 139 |
| 393 | 20250205 | 122200 | 34157172500 | 226000 | 225500 | 226000 | 225500 | 147 |
| 394 | 20250205 | 122100 | 34124006500 | 226000 | 225500 | 226000 | 225500 | 411 |
| 395 | 20250205 | 122000 | 34031197000 | 225500 | 224500 | 225500 | 224500 | 1509 |
| 396 | 20250205 | 121900 | 33691586000 | 225000 | 225000 | 225000 | 224500 | 871 |
| 397 | 20250205 | 121800 | 33495864500 | 225000 | 226000 | 226000 | 224500 | 1476 |
| 398 | 20250205 | 121700 | 33163766000 | 226000 | 225500 | 226000 | 225000 | 273 |
| 399 | 20250205 | 121600 | 33102236000 | 225500 | 225500 | 225500 | 225000 | 649 |
| 400 | 20250205 | 121500 | 32956100000 | 225500 | 225500 | 225500 | 225000 | 407 |
| 401 | 20250205 | 121400 | 32864373500 | 225500 | 225000 | 225500 | 225000 | 286 |
| 402 | 20250205 | 121300 | 32799917500 | 225000 | 225000 | 225500 | 225000 | 199 |
| 403 | 20250205 | 121200 | 32755093000 | 225000 | 225000 | 225500 | 225000 | 177 |
| 404 | 20250205 | 121100 | 32715260000 | 225000 | 225000 | 225500 | 225000 | 283 |
| 405 | 20250205 | 121000 | 32651553500 | 225000 | 225000 | 225500 | 225000 | 213 |
| 406 | 20250205 | 120900 | 32603604000 | 225000 | 225500 | 225500 | 225000 | 155 |
| 407 | 20250205 | 120800 | 32568709000 | 225000 | 225500 | 225500 | 225000 | 212 |
| 408 | 20250205 | 120700 | 32520984500 | 225500 | 225500 | 225500 | 225000 | 322 |
| 409 | 20250205 | 120600 | 32448525500 | 225500 | 225500 | 225500 | 225000 | 190 |
| 410 | 20250205 | 120500 | 32405726000 | 225500 | 225000 | 225500 | 224500 | 645 |
| 411 | 20250205 | 120400 | 32260501000 | 225000 | 225000 | 225000 | 224500 | 163 |
| 412 | 20250205 | 120300 | 32223890000 | 224500 | 224500 | 225000 | 224500 | 691 |
| 413 | 20250205 | 120200 | 32068546500 | 224500 | 225000 | 225500 | 224500 | 2787 |
| 414 | 20250205 | 120100 | 31441564000 | 225000 | 225000 | 225500 | 225000 | 134 |
| 415 | 20250205 | 120000 | 31411386000 | 225000 | 225000 | 225500 | 225000 | 198 |
| 416 | 20250205 | 115900 | 31366801000 | 225000 | 225500 | 225500 | 225000 | 2128 |
| 417 | 20250205 | 115800 | 30887959500 | 225500 | 225000 | 225500 | 225000 | 184 |
| 418 | 20250205 | 115700 | 30846524000 | 225500 | 225000 | 225500 | 225000 | 216 |
| 419 | 20250205 | 115600 | 30797911500 | 225000 | 225500 | 225500 | 225000 | 134 |
| 420 | 20250205 | 115500 | 30767744500 | 225500 | 225000 | 225500 | 225000 | 159 |
| 421 | 20250205 | 115400 | 30731945500 | 225000 | 225500 | 226000 | 225000 | 822 |
| 422 | 20250205 | 115300 | 30546589000 | 225500 | 225500 | 226000 | 225500 | 75 |
| 423 | 20250205 | 115200 | 30529672000 | 225500 | 225500 | 226000 | 225500 | 705 |
| 424 | 20250205 | 115100 | 30370675000 | 226000 | 226000 | 226000 | 225500 | 187 |
| 425 | 20250205 | 115000 | 30328473000 | 225500 | 225500 | 226000 | 225500 | 166 |
| 426 | 20250205 | 114900 | 30291013000 | 225500 | 225500 | 226000 | 225500 | 193 |
| 427 | 20250205 | 114800 | 30247467500 | 226000 | 225500 | 226000 | 225500 | 173 |
| 428 | 20250205 | 114700 | 30208438000 | 226000 | 225500 | 226000 | 225500 | 224 |
| 429 | 20250205 | 114600 | 30157847500 | 225500 | 225500 | 226000 | 225500 | 143 |
| 430 | 20250205 | 114500 | 30125584500 | 226000 | 226000 | 226000 | 225500 | 86 |
| 431 | 20250205 | 114400 | 30106182000 | 226000 | 225500 | 226000 | 225500 | 234 |
| 432 | 20250205 | 114300 | 30053352500 | 225500 | 225500 | 226000 | 225500 | 166 |
| 433 | 20250205 | 114200 | 30015906500 | 226000 | 225500 | 226000 | 225500 | 216 |
| 434 | 20250205 | 114100 | 29967122500 | 225500 | 225000 | 226500 | 225000 | 999 |
| 435 | 20250205 | 114000 | 29741481500 | 225000 | 225500 | 225500 | 225000 | 2970 |
| 436 | 20250205 | 113900 | 29071802500 | 225500 | 225500 | 226000 | 225500 | 325 |
| 437 | 20250205 | 113800 | 28998447000 | 226000 | 226000 | 226000 | 225500 | 336 |
| 438 | 20250205 | 113700 | 28922649000 | 225500 | 226000 | 226000 | 225500 | 195 |
| 439 | 20250205 | 113600 | 28878661000 | 226000 | 225500 | 226000 | 225500 | 628 |
| 440 | 20250205 | 113500 | 28737010000 | 225500 | 225500 | 226000 | 225500 | 420 |
| 441 | 20250205 | 113400 | 28642281500 | 225500 | 225500 | 226000 | 225500 | 385 |
| 442 | 20250205 | 113300 | 28555422000 | 226000 | 225500 | 226000 | 225500 | 350 |
| 443 | 20250205 | 113200 | 28476452000 | 225500 | 225500 | 226000 | 225500 | 219 |
| 444 | 20250205 | 113100 | 28427040000 | 225500 | 225500 | 226000 | 225500 | 136 |
| 445 | 20250205 | 113000 | 28396336500 | 226000 | 226000 | 226500 | 225500 | 911 |
| 446 | 20250205 | 112900 | 28190598000 | 226000 | 226000 | 226500 | 226000 | 196 |
| 447 | 20250205 | 112800 | 28146243000 | 226500 | 226500 | 226500 | 226000 | 843 |
| 448 | 20250205 | 112700 | 27955391000 | 226500 | 227000 | 227000 | 226500 | 273 |
| 449 | 20250205 | 112600 | 27893540000 | 227000 | 226500 | 227000 | 226500 | 189 |
| 450 | 20250205 | 112500 | 27850699000 | 226500 | 227000 | 227000 | 226500 | 251 |
| 451 | 20250205 | 112400 | 27793809000 | 226500 | 227000 | 227000 | 226500 | 89 |
| 452 | 20250205 | 112300 | 27773627500 | 226500 | 227000 | 227000 | 226500 | 228 |
| 453 | 20250205 | 112200 | 27721931000 | 227000 | 227000 | 227000 | 226500 | 158 |
| 454 | 20250205 | 112100 | 27686087000 | 227000 | 227000 | 227000 | 226500 | 106 |
| 455 | 20250205 | 112000 | 27662053500 | 226500 | 226500 | 227000 | 226500 | 232 |
| 456 | 20250205 | 111900 | 27609464000 | 226500 | 227000 | 227500 | 226500 | 379 |
| 457 | 20250205 | 111800 | 27523451500 | 227500 | 227500 | 227500 | 227000 | 126 |
| 458 | 20250205 | 111700 | 27494818500 | 227000 | 227000 | 227500 | 227000 | 356 |
| 459 | 20250205 | 111600 | 27413995000 | 227000 | 227500 | 227500 | 227000 | 478 |
| 460 | 20250205 | 111500 | 27305324000 | 227500 | 227000 | 227500 | 227000 | 237 |
| 461 | 20250205 | 111400 | 27251459500 | 227000 | 227500 | 227500 | 227000 | 151 |
| 462 | 20250205 | 111300 | 27217153000 | 227000 | 227000 | 227500 | 227000 | 303 |
| 463 | 20250205 | 111200 | 27148354000 | 227000 | 226500 | 227500 | 226000 | 1577 |
| 464 | 20250205 | 111100 | 26790663000 | 226500 | 226000 | 226500 | 226000 | 233 |
| 465 | 20250205 | 111000 | 26737979500 | 226000 | 227000 | 227000 | 226000 | 272 |
| 466 | 20250205 | 110900 | 26676355500 | 226500 | 226500 | 227000 | 226500 | 466 |
| 467 | 20250205 | 110800 | 26570784500 | 227000 | 226500 | 227000 | 226500 | 272 |
| 468 | 20250205 | 110700 | 26509103500 | 226500 | 226500 | 226500 | 226000 | 650 |
| 469 | 20250205 | 110600 | 26361934500 | 226000 | 226500 | 226500 | 226000 | 119 |
| 470 | 20250205 | 110500 | 26334994500 | 226500 | 225500 | 226500 | 225500 | 847 |
| 471 | 20250205 | 110400 | 26143574000 | 225500 | 225500 | 226000 | 225500 | 287 |
| 472 | 20250205 | 110300 | 26078786000 | 225500 | 225500 | 226000 | 225500 | 352 |
| 473 | 20250205 | 110200 | 25999257500 | 225500 | 226000 | 226000 | 225500 | 191 |
| 474 | 20250205 | 110100 | 25956162500 | 226000 | 225500 | 226000 | 225500 | 129 |
| 475 | 20250205 | 110000 | 25927064000 | 226000 | 226000 | 226000 | 225500 | 387 |
| 476 | 20250205 | 105900 | 25839645500 | 226000 | 225000 | 226000 | 225000 | 515 |
| 477 | 20250205 | 105800 | 25723545000 | 225500 | 225500 | 225500 | 225000 | 706 |
| 478 | 20250205 | 105700 | 25564382000 | 225500 | 226000 | 226500 | 225500 | 290 |
| 479 | 20250205 | 105600 | 25498874500 | 226000 | 225000 | 226500 | 225000 | 512 |
| 480 | 20250205 | 105500 | 25383191500 | 225500 | 225500 | 226000 | 225000 | 286 |
| 481 | 20250205 | 105400 | 25318746500 | 225500 | 226000 | 226000 | 225500 | 365 |
| 482 | 20250205 | 105300 | 25236413500 | 225500 | 225000 | 225500 | 225000 | 411 |
| 483 | 20250205 | 105200 | 25143765000 | 225500 | 225500 | 226000 | 225000 | 484 |
| 484 | 20250205 | 105100 | 25034581500 | 225500 | 225500 | 226000 | 225500 | 352 |
| 485 | 20250205 | 105000 | 24955187000 | 225500 | 225500 | 226000 | 225500 | 179 |
| 486 | 20250205 | 104900 | 24914797500 | 226000 | 225500 | 226000 | 225500 | 142 |
| 487 | 20250205 | 104800 | 24882747500 | 225500 | 225000 | 226000 | 225000 | 1361 |
| 488 | 20250205 | 104700 | 24575741000 | 225500 | 225500 | 225500 | 225000 | 265 |
| 489 | 20250205 | 104600 | 24516053500 | 225000 | 225000 | 225500 | 225000 | 721 |
| 490 | 20250205 | 104500 | 24353795000 | 225000 | 225000 | 225500 | 225000 | 553 |
| 491 | 20250205 | 104400 | 24229278000 | 225000 | 225000 | 225500 | 225000 | 634 |
| 492 | 20250205 | 104300 | 24086500500 | 225000 | 225000 | 225500 | 225000 | 500 |
| 493 | 20250205 | 104200 | 23973967000 | 225500 | 225000 | 225500 | 225000 | 267 |
| 494 | 20250205 | 104100 | 23913860500 | 225500 | 225000 | 226000 | 225000 | 708 |
| 495 | 20250205 | 104000 | 23754243500 | 225000 | 226000 | 226000 | 225000 | 1201 |
| 496 | 20250205 | 103900 | 23483449500 | 225500 | 225500 | 226000 | 225500 | 200 |
| 497 | 20250205 | 103800 | 23438343000 | 225500 | 225500 | 226000 | 225500 | 298 |
| 498 | 20250205 | 103700 | 23371125500 | 225500 | 225500 | 226000 | 225500 | 196 |
| 499 | 20250205 | 103600 | 23326914500 | 225500 | 226000 | 226000 | 225500 | 123 |
| 500 | 20250205 | 103500 | 23299175000 | 225500 | 225500 | 226000 | 225500 | 180 |
| 501 | 20250205 | 103400 | 23258561500 | 225500 | 225500 | 226000 | 225500 | 381 |
| 502 | 20250205 | 103300 | 23172630000 | 225500 | 226000 | 226500 | 225500 | 225 |
| 503 | 20250205 | 103200 | 23121782500 | 226000 | 225500 | 226000 | 225500 | 425 |
| 504 | 20250205 | 103100 | 23025752500 | 226000 | 225000 | 226000 | 225000 | 481 |
| 505 | 20250205 | 103000 | 22917353500 | 225500 | 225000 | 225500 | 225000 | 387 |
| 506 | 20250205 | 102900 | 22830167000 | 225000 | 225000 | 225500 | 225000 | 224 |
| 507 | 20250205 | 102800 | 22779742500 | 225500 | 226500 | 226500 | 225000 | 3015 |
| 508 | 20250205 | 102700 | 22099747500 | 226000 | 226000 | 226500 | 226000 | 475 |
| 509 | 20250205 | 102600 | 21992282500 | 226000 | 226000 | 226500 | 226000 | 244 |
| 510 | 20250205 | 102500 | 21937109500 | 226500 | 226000 | 227000 | 226000 | 744 |
| 511 | 20250205 | 102400 | 21768597000 | 226500 | 226500 | 227000 | 226000 | 748 |
| 512 | 20250205 | 102300 | 21599175500 | 226500 | 226500 | 227000 | 226500 | 888 |
| 513 | 20250205 | 102200 | 21397973500 | 226000 | 226000 | 226500 | 226000 | 1075 |
| 514 | 20250205 | 102100 | 21154592500 | 226000 | 225000 | 226000 | 225000 | 626 |
| 515 | 20250205 | 102000 | 21013272500 | 225000 | 225000 | 225500 | 224500 | 1545 |
| 516 | 20250205 | 101900 | 20665540000 | 225000 | 224500 | 225000 | 224500 | 360 |
| 517 | 20250205 | 101800 | 20584684000 | 224500 | 225000 | 225000 | 224500 | 662 |
| 518 | 20250205 | 101700 | 20436055500 | 224500 | 224500 | 225000 | 224500 | 424 |
| 519 | 20250205 | 101600 | 20340828000 | 225000 | 224500 | 225000 | 224500 | 985 |
| 520 | 20250205 | 101500 | 20119655000 | 224500 | 224500 | 225000 | 224500 | 577 |
| 521 | 20250205 | 101400 | 19990093500 | 224500 | 226000 | 226000 | 224500 | 3591 |
| 522 | 20250205 | 101300 | 19181581000 | 226000 | 225500 | 226000 | 225000 | 747 |
| 523 | 20250205 | 101200 | 19013137000 | 225500 | 225500 | 225500 | 225000 | 836 |
| 524 | 20250205 | 101100 | 18824651000 | 225500 | 225500 | 225500 | 225000 | 1473 |
| 525 | 20250205 | 101000 | 18493178500 | 225000 | 226000 | 226000 | 225000 | 2213 |
| 526 | 20250205 | 100900 | 17994546000 | 225500 | 225500 | 226000 | 225500 | 282 |
| 527 | 20250205 | 100800 | 17930902500 | 225500 | 226000 | 226500 | 225500 | 1770 |
| 528 | 20250205 | 100700 | 17531108500 | 226000 | 226000 | 226500 | 226000 | 1201 |
| 529 | 20250205 | 100600 | 17259664500 | 226500 | 226500 | 227000 | 226000 | 2833 |
| 530 | 20250205 | 100500 | 16617981000 | 227000 | 227000 | 227000 | 226500 | 1040 |
| 531 | 20250205 | 100400 | 16381930500 | 227000 | 227000 | 227000 | 226500 | 611 |
| 532 | 20250205 | 100300 | 16243292500 | 227000 | 227000 | 227000 | 226500 | 66 |
| 533 | 20250205 | 100200 | 16228315000 | 227000 | 227000 | 227500 | 226500 | 698 |
| 534 | 20250205 | 100100 | 16069980500 | 227000 | 226500 | 227000 | 226500 | 434 |
| 535 | 20250205 | 100000 | 15971530500 | 226500 | 227500 | 227500 | 226500 | 1135 |
| 536 | 20250205 | 095900 | 15713849500 | 227500 | 227500 | 227500 | 227000 | 198 |
| 537 | 20250205 | 095800 | 15668864500 | 227000 | 227500 | 227500 | 227000 | 1182 |
| 538 | 20250205 | 095700 | 15400522500 | 227500 | 228000 | 228000 | 227500 | 1305 |
| 539 | 20250205 | 095600 | 15103621000 | 228000 | 228000 | 228000 | 227500 | 862 |
| 540 | 20250205 | 095500 | 14907458500 | 227500 | 227500 | 228000 | 227500 | 165 |
| 541 | 20250205 | 095400 | 14869879500 | 227500 | 228000 | 228500 | 227500 | 1725 |
| 542 | 20250205 | 095300 | 14476671500 | 228000 | 228000 | 228500 | 228000 | 172 |
| 543 | 20250205 | 095200 | 14437433000 | 228000 | 228500 | 228500 | 228000 | 71 |
| 544 | 20250205 | 095100 | 14421212000 | 228500 | 228500 | 228500 | 228000 | 263 |
| 545 | 20250205 | 095000 | 14361117500 | 228000 | 228500 | 228500 | 228000 | 738 |
| 546 | 20250205 | 094900 | 14192588500 | 228500 | 228500 | 229000 | 228500 | 501 |
| 547 | 20250205 | 094800 | 14078099000 | 229000 | 229000 | 229000 | 229000 | 71 |
| 548 | 20250205 | 094700 | 14061840000 | 229000 | 229000 | 229000 | 228500 | 480 |
| 549 | 20250205 | 094600 | 13952128500 | 229000 | 228500 | 229000 | 228500 | 426 |
| 550 | 20250205 | 094500 | 13854771000 | 228500 | 229000 | 229000 | 228500 | 287 |
| 551 | 20250205 | 094400 | 13789132000 | 228500 | 228500 | 229000 | 228000 | 773 |
| 552 | 20250205 | 094300 | 13612506500 | 228000 | 228500 | 228500 | 228000 | 225 |
| 553 | 20250205 | 094200 | 13561115000 | 228500 | 228500 | 229000 | 228500 | 394 |
| 554 | 20250205 | 094100 | 13471052000 | 228500 | 228500 | 229000 | 228500 | 1182 |
| 555 | 20250205 | 094000 | 13200921500 | 229000 | 229000 | 229000 | 228500 | 385 |
| 556 | 20250205 | 093900 | 13112838000 | 229000 | 229000 | 229500 | 228500 | 353 |
| 557 | 20250205 | 093800 | 13032006000 | 229500 | 229500 | 229500 | 229000 | 482 |
| 558 | 20250205 | 093700 | 12921587000 | 229500 | 229500 | 230000 | 229000 | 529 |
| 559 | 20250205 | 093600 | 12800215500 | 229000 | 229500 | 229500 | 229000 | 395 |
| 560 | 20250205 | 093500 | 12709670500 | 229500 | 228000 | 229500 | 227500 | 3030 |
| 561 | 20250205 | 093400 | 12018570000 | 228000 | 229000 | 229000 | 228000 | 1908 |
| 562 | 20250205 | 093300 | 11582801000 | 229000 | 229000 | 229000 | 228500 | 612 |
| 563 | 20250205 | 093200 | 11442752000 | 229000 | 229500 | 229500 | 229000 | 2279 |
| 564 | 20250205 | 093100 | 10920748500 | 229500 | 230500 | 230500 | 229500 | 6089 |
| 565 | 20250205 | 093000 | 9522652500 | 230500 | 230000 | 230500 | 230000 | 435 |
| 566 | 20250205 | 092900 | 9422464500 | 230500 | 230500 | 230500 | 230000 | 181 |
| 567 | 20250205 | 092800 | 9380780500 | 230500 | 231000 | 231000 | 230500 | 1733 |
| 568 | 20250205 | 092700 | 8981271000 | 231000 | 230500 | 231000 | 230500 | 72 |
| 569 | 20250205 | 092600 | 8964653000 | 231000 | 231500 | 231500 | 230500 | 2152 |
| 570 | 20250205 | 092500 | 8467047500 | 231500 | 232000 | 232000 | 231500 | 286 |
| 571 | 20250205 | 092400 | 8400755500 | 232000 | 231500 | 232000 | 231500 | 1483 |
| 572 | 20250205 | 092300 | 8057285500 | 231000 | 231000 | 231500 | 231000 | 614 |
| 573 | 20250205 | 092200 | 7915317000 | 231000 | 231500 | 231500 | 231000 | 80 |
| 574 | 20250205 | 092100 | 7896822000 | 231500 | 230500 | 231500 | 230000 | 3288 |
| 575 | 20250205 | 092000 | 7138788000 | 230000 | 230500 | 231000 | 230000 | 1101 |
| 576 | 20250205 | 091900 | 6885022500 | 231000 | 230500 | 231000 | 230000 | 592 |
| 577 | 20250205 | 091800 | 6748541500 | 230500 | 230500 | 230500 | 230000 | 314 |
| 578 | 20250205 | 091700 | 6676168000 | 230500 | 230500 | 230500 | 230000 | 528 |
| 579 | 20250205 | 091600 | 6554507500 | 230500 | 230500 | 230500 | 230000 | 956 |
| 580 | 20250205 | 091500 | 6334185500 | 230000 | 230500 | 230500 | 230000 | 1510 |
| 581 | 20250205 | 091400 | 5986262000 | 230500 | 230000 | 231000 | 230000 | 665 |
| 582 | 20250205 | 091300 | 5832977500 | 230500 | 230000 | 230500 | 230000 | 421 |
| 583 | 20250205 | 091200 | 5735994000 | 230000 | 230000 | 230500 | 230000 | 347 |
| 584 | 20250205 | 091100 | 5656105000 | 230000 | 230500 | 230500 | 230000 | 336 |
| 585 | 20250205 | 091000 | 5578701500 | 230000 | 230000 | 230500 | 230000 | 762 |
| 586 | 20250205 | 090900 | 5403357500 | 230000 | 230000 | 230500 | 229500 | 1487 |
| 587 | 20250205 | 090800 | 5061130000 | 230000 | 230000 | 230500 | 229500 | 1614 |
| 588 | 20250205 | 090700 | 4689934500 | 230000 | 229500 | 230500 | 229500 | 919 |
| 589 | 20250205 | 090600 | 4478447000 | 230000 | 230000 | 230000 | 229500 | 423 |
| 590 | 20250205 | 090500 | 4381313000 | 230000 | 230500 | 230500 | 229000 | 2869 |
| 591 | 20250205 | 090400 | 3721736000 | 230000 | 231000 | 231000 | 230000 | 1369 |
| 592 | 20250205 | 090300 | 3406152500 | 230500 | 231500 | 231500 | 230500 | 1692 |
| 593 | 20250205 | 090200 | 3015287500 | 231000 | 232500 | 232500 | 231000 | 1098 |
| 594 | 20250205 | 090100 | 2760954500 | 232500 | 231500 | 233000 | 231500 | 2096 |
| 595 | 20250205 | 090000 | 2274506000 | 231500 | 234000 | 234000 | 231000 | 9720 |