37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 193200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 26111 |
| 3 | 20250204 | 193100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 4 | 20250204 | 193000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 5 | 20250204 | 192900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 6 | 20250204 | 192800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 7 | 20250204 | 192700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 8 | 20250204 | 192600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 9 | 20250204 | 192500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 10 | 20250204 | 192400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 11 | 20250204 | 192300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 12 | 20250204 | 192200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 13 | 20250204 | 192100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 14 | 20250204 | 192000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 15 | 20250204 | 191900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 16 | 20250204 | 191800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 17 | 20250204 | 191700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 18 | 20250204 | 191600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 19 | 20250204 | 191500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 20 | 20250204 | 191400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 21 | 20250204 | 191300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 22 | 20250204 | 191200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 23 | 20250204 | 191100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 24 | 20250204 | 191000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 25 | 20250204 | 190900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 26 | 20250204 | 190800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 27 | 20250204 | 190700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 28 | 20250204 | 190600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 29 | 20250204 | 190500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 30 | 20250204 | 190400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 31 | 20250204 | 190300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 32 | 20250204 | 190200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 26111 |
| 33 | 20250204 | 190100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 34 | 20250204 | 190000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 35 | 20250204 | 185900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 36 | 20250204 | 185800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 37 | 20250204 | 185700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 38 | 20250204 | 185600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 39 | 20250204 | 185500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 40 | 20250204 | 185400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 41 | 20250204 | 185300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 42 | 20250204 | 185200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 43 | 20250204 | 185100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 44 | 20250204 | 185000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 45 | 20250204 | 184900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 46 | 20250204 | 184800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 47 | 20250204 | 184700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 48 | 20250204 | 184600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 49 | 20250204 | 184500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 50 | 20250204 | 184400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 51 | 20250204 | 184300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 52 | 20250204 | 184200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 53 | 20250204 | 184100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 54 | 20250204 | 184000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 55 | 20250204 | 183900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 56 | 20250204 | 183800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 57 | 20250204 | 183700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 58 | 20250204 | 183600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 59 | 20250204 | 183500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 60 | 20250204 | 183400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 61 | 20250204 | 183300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 62 | 20250204 | 183200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 26111 |
| 63 | 20250204 | 183100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 64 | 20250204 | 183000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 65 | 20250204 | 182900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 66 | 20250204 | 182800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 67 | 20250204 | 182700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 68 | 20250204 | 182600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 69 | 20250204 | 182500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 70 | 20250204 | 182400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 71 | 20250204 | 182300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 72 | 20250204 | 182200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 73 | 20250204 | 182100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 74 | 20250204 | 182000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 75 | 20250204 | 181900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 76 | 20250204 | 181800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 77 | 20250204 | 181700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 78 | 20250204 | 181600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 79 | 20250204 | 181500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 80 | 20250204 | 181400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 81 | 20250204 | 181300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 82 | 20250204 | 181200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 83 | 20250204 | 181100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 84 | 20250204 | 181000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 85 | 20250204 | 180900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 86 | 20250204 | 180800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 87 | 20250204 | 180700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 88 | 20250204 | 180600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 89 | 20250204 | 180500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 90 | 20250204 | 180400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 91 | 20250204 | 180300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 92 | 20250204 | 180200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 26111 |
| 93 | 20250204 | 180100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 94 | 20250204 | 180000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 95 | 20250204 | 175900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 96 | 20250204 | 175800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 97 | 20250204 | 175700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 98 | 20250204 | 175600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 99 | 20250204 | 175500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 100 | 20250204 | 175400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 101 | 20250204 | 175300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 102 | 20250204 | 175200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 103 | 20250204 | 175100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 104 | 20250204 | 175000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 105 | 20250204 | 174900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 106 | 20250204 | 174800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 107 | 20250204 | 174700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 108 | 20250204 | 174600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 109 | 20250204 | 174500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 110 | 20250204 | 174400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 111 | 20250204 | 174300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 112 | 20250204 | 174200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 113 | 20250204 | 174100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 114 | 20250204 | 174000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 115 | 20250204 | 173900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 116 | 20250204 | 173800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 117 | 20250204 | 173700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 118 | 20250204 | 173600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 119 | 20250204 | 173500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 120 | 20250204 | 173400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 121 | 20250204 | 173300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 122 | 20250204 | 173200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 26111 |
| 123 | 20250204 | 173100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 124 | 20250204 | 173000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 125 | 20250204 | 172900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 126 | 20250204 | 172800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 127 | 20250204 | 172700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 128 | 20250204 | 172600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 129 | 20250204 | 172500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 130 | 20250204 | 172400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 131 | 20250204 | 172300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 132 | 20250204 | 172200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 133 | 20250204 | 172100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 134 | 20250204 | 172000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 135 | 20250204 | 171900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 136 | 20250204 | 171800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 137 | 20250204 | 171700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 138 | 20250204 | 171600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 139 | 20250204 | 171500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 140 | 20250204 | 171400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 141 | 20250204 | 171300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 142 | 20250204 | 171200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 143 | 20250204 | 171100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 144 | 20250204 | 171000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 145 | 20250204 | 170900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 146 | 20250204 | 170800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 147 | 20250204 | 170700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 148 | 20250204 | 170600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 149 | 20250204 | 170500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 150 | 20250204 | 170400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 151 | 20250204 | 170300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 152 | 20250204 | 170200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 26111 |
| 153 | 20250204 | 170100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 154 | 20250204 | 170000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 155 | 20250204 | 165900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 156 | 20250204 | 165800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 157 | 20250204 | 165700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 158 | 20250204 | 165600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 159 | 20250204 | 165500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 160 | 20250204 | 165400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 161 | 20250204 | 165300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 162 | 20250204 | 165200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 163 | 20250204 | 165100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 164 | 20250204 | 165000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 165 | 20250204 | 164900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 166 | 20250204 | 164800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 167 | 20250204 | 164700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 168 | 20250204 | 164600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 169 | 20250204 | 164500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 170 | 20250204 | 164400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 171 | 20250204 | 164300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 172 | 20250204 | 164200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 173 | 20250204 | 164100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 174 | 20250204 | 164000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 175 | 20250204 | 163900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 176 | 20250204 | 163800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 177 | 20250204 | 163700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 178 | 20250204 | 163600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 179 | 20250204 | 163500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 180 | 20250204 | 163400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 181 | 20250204 | 163300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 182 | 20250204 | 163200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 26111 |
| 183 | 20250204 | 163100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 184 | 20250204 | 163000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 185 | 20250204 | 162900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 186 | 20250204 | 162800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 187 | 20250204 | 162700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 188 | 20250204 | 162600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 189 | 20250204 | 162500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 190 | 20250204 | 162400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 191 | 20250204 | 162300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 192 | 20250204 | 162200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 193 | 20250204 | 162100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 194 | 20250204 | 162000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 195 | 20250204 | 161900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 196 | 20250204 | 161800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 197 | 20250204 | 161700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 198 | 20250204 | 161600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 199 | 20250204 | 161500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 200 | 20250204 | 161400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 201 | 20250204 | 161300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 202 | 20250204 | 161200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 203 | 20250204 | 161100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 204 | 20250204 | 161000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 205 | 20250204 | 160900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 206 | 20250204 | 160800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 207 | 20250204 | 160700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 208 | 20250204 | 160600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 209 | 20250204 | 160500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 210 | 20250204 | 160400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 211 | 20250204 | 160300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 212 | 20250204 | 160200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 26111 |
| 213 | 20250204 | 160100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 214 | 20250204 | 160000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 215 | 20250204 | 155900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 216 | 20250204 | 155800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 217 | 20250204 | 155700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 218 | 20250204 | 155600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 219 | 20250204 | 155500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 220 | 20250204 | 155400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 221 | 20250204 | 155300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 222 | 20250204 | 155200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 223 | 20250204 | 155100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 224 | 20250204 | 155000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 225 | 20250204 | 154900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 226 | 20250204 | 154800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 227 | 20250204 | 154700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 228 | 20250204 | 154600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 229 | 20250204 | 154500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 230 | 20250204 | 154400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 231 | 20250204 | 154300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 232 | 20250204 | 154200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 233 | 20250204 | 154100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 234 | 20250204 | 154000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 235 | 20250204 | 153900 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 236 | 20250204 | 153800 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 237 | 20250204 | 153700 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 238 | 20250204 | 153600 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 239 | 20250204 | 153500 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 240 | 20250204 | 153400 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 241 | 20250204 | 153300 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 242 | 20250204 | 153200 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 26111 |
| 243 | 20250204 | 153100 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 244 | 20250204 | 153000 | 137675903000 | 213000 | 213000 | 213000 | 213000 | 26111 |
| 245 | 20250204 | 152900 | 132114260000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 246 | 20250204 | 152800 | 132114260000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 247 | 20250204 | 152700 | 132114260000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 248 | 20250204 | 152600 | 132114260000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 249 | 20250204 | 152500 | 132114260000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 250 | 20250204 | 152400 | 132114260000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 251 | 20250204 | 152300 | 132114260000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 252 | 20250204 | 152200 | 132114260000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 253 | 20250204 | 152100 | 132114260000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 254 | 20250204 | 152000 | 132114260000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 255 | 20250204 | 151900 | 132114260000 | 212500 | 212500 | 212500 | 212000 | 1160 |
| 256 | 20250204 | 151800 | 131867886000 | 212500 | 212000 | 212500 | 212000 | 1567 |
| 257 | 20250204 | 151700 | 131535235500 | 212000 | 212000 | 212500 | 212000 | 2241 |
| 258 | 20250204 | 151600 | 131059983000 | 212000 | 212500 | 212500 | 212000 | 2644 |
| 259 | 20250204 | 151500 | 130499216000 | 212500 | 213000 | 213000 | 212500 | 1959 |
| 260 | 20250204 | 151400 | 130082814500 | 212500 | 212000 | 213000 | 212000 | 3022 |
| 261 | 20250204 | 151300 | 129440760000 | 212500 | 212500 | 212500 | 212000 | 962 |
| 262 | 20250204 | 151200 | 129236691500 | 212500 | 212000 | 212500 | 212000 | 676 |
| 263 | 20250204 | 151100 | 129093255000 | 212000 | 212500 | 213000 | 212000 | 1617 |
| 264 | 20250204 | 151000 | 128749937500 | 212500 | 212500 | 213000 | 212500 | 950 |
| 265 | 20250204 | 150900 | 128547996000 | 212500 | 212500 | 213000 | 212500 | 2009 |
| 266 | 20250204 | 150800 | 128120893000 | 212500 | 212500 | 213000 | 212500 | 2531 |
| 267 | 20250204 | 150700 | 127582915500 | 212500 | 212000 | 213000 | 212000 | 1653 |
| 268 | 20250204 | 150600 | 127231842500 | 212000 | 212000 | 212500 | 212000 | 813 |
| 269 | 20250204 | 150500 | 127059340000 | 212000 | 212000 | 212500 | 212000 | 1348 |
| 270 | 20250204 | 150400 | 126773143500 | 212000 | 212000 | 212500 | 212000 | 718 |
| 271 | 20250204 | 150300 | 126620823500 | 212000 | 212000 | 212500 | 212000 | 831 |
| 272 | 20250204 | 150200 | 126444474000 | 212000 | 212500 | 213000 | 212000 | 2751 |
| 273 | 20250204 | 150100 | 125860052500 | 212500 | 212500 | 213000 | 212500 | 1128 |
| 274 | 20250204 | 150000 | 125620286500 | 212500 | 212500 | 213000 | 212500 | 2390 |
| 275 | 20250204 | 145900 | 125112347500 | 212500 | 212500 | 213000 | 212500 | 856 |
| 276 | 20250204 | 145800 | 124930378000 | 212500 | 213000 | 213000 | 212500 | 687 |
| 277 | 20250204 | 145700 | 124784308500 | 213000 | 212500 | 213000 | 212500 | 1147 |
| 278 | 20250204 | 145600 | 124540391500 | 212500 | 213000 | 213500 | 212500 | 2640 |
| 279 | 20250204 | 145500 | 123978401500 | 213000 | 213000 | 213500 | 213000 | 716 |
| 280 | 20250204 | 145400 | 123825822000 | 213500 | 213000 | 213500 | 213000 | 2219 |
| 281 | 20250204 | 145300 | 123353095500 | 213000 | 213000 | 213500 | 213000 | 541 |
| 282 | 20250204 | 145200 | 123237785000 | 213000 | 213000 | 213500 | 213000 | 660 |
| 283 | 20250204 | 145100 | 123097054500 | 213000 | 213000 | 213500 | 213000 | 958 |
| 284 | 20250204 | 145000 | 122892658500 | 213000 | 213000 | 213500 | 213000 | 1645 |
| 285 | 20250204 | 144900 | 122541707000 | 213000 | 212500 | 213500 | 212500 | 1382 |
| 286 | 20250204 | 144800 | 122247334000 | 212500 | 212500 | 213000 | 212500 | 872 |
| 287 | 20250204 | 144700 | 122061727500 | 212500 | 212500 | 213000 | 212500 | 610 |
| 288 | 20250204 | 144600 | 121931997500 | 212500 | 212500 | 213000 | 212500 | 884 |
| 289 | 20250204 | 144500 | 121743914000 | 212500 | 212500 | 213000 | 212500 | 814 |
| 290 | 20250204 | 144400 | 121570761500 | 212500 | 212500 | 213000 | 212500 | 646 |
| 291 | 20250204 | 144300 | 121433331000 | 212500 | 212500 | 213000 | 212500 | 637 |
| 292 | 20250204 | 144200 | 121297853000 | 212500 | 212500 | 213000 | 212500 | 832 |
| 293 | 20250204 | 144100 | 121120850000 | 212500 | 212500 | 213000 | 212500 | 488 |
| 294 | 20250204 | 144000 | 121017086000 | 212500 | 212500 | 213000 | 212500 | 526 |
| 295 | 20250204 | 143900 | 120905240500 | 212500 | 213000 | 213000 | 212500 | 540 |
| 296 | 20250204 | 143800 | 120790405000 | 213000 | 212500 | 213000 | 212500 | 537 |
| 297 | 20250204 | 143700 | 120676239000 | 212500 | 212500 | 213000 | 212500 | 565 |
| 298 | 20250204 | 143600 | 120556074000 | 212500 | 212500 | 213000 | 212500 | 882 |
| 299 | 20250204 | 143500 | 120368556500 | 212500 | 212000 | 213000 | 212000 | 669 |
| 300 | 20250204 | 143400 | 120226527500 | 212000 | 212500 | 213000 | 212000 | 1769 |
| 301 | 20250204 | 143300 | 119850820500 | 213000 | 212000 | 213000 | 212000 | 789 |
| 302 | 20250204 | 143200 | 119683244000 | 212000 | 212000 | 213000 | 212000 | 1015 |
| 303 | 20250204 | 143100 | 119467757500 | 212000 | 212000 | 213000 | 212000 | 1527 |
| 304 | 20250204 | 143000 | 119143425500 | 212000 | 212000 | 212500 | 212000 | 938 |
| 305 | 20250204 | 142900 | 118944276500 | 212000 | 212500 | 212500 | 212000 | 1188 |
| 306 | 20250204 | 142800 | 118692273000 | 212000 | 211500 | 212500 | 211500 | 729 |
| 307 | 20250204 | 142700 | 118537713000 | 211500 | 211500 | 212000 | 211500 | 1562 |
| 308 | 20250204 | 142600 | 118206782000 | 211500 | 211500 | 212000 | 211500 | 814 |
| 309 | 20250204 | 142500 | 118034511500 | 211500 | 212000 | 212000 | 211500 | 2175 |
| 310 | 20250204 | 142400 | 117574276000 | 212000 | 211500 | 212000 | 211500 | 1523 |
| 311 | 20250204 | 142300 | 117252076500 | 212000 | 211500 | 212000 | 211500 | 1145 |
| 312 | 20250204 | 142200 | 117009682000 | 212000 | 211500 | 212000 | 211500 | 1154 |
| 313 | 20250204 | 142100 | 116765431000 | 211500 | 212000 | 212000 | 211500 | 1081 |
| 314 | 20250204 | 142000 | 116536461500 | 212000 | 211500 | 212500 | 211500 | 1882 |
| 315 | 20250204 | 141900 | 116137604000 | 211500 | 212000 | 212000 | 211500 | 1043 |
| 316 | 20250204 | 141800 | 115916889500 | 211500 | 212000 | 212500 | 211500 | 2719 |
| 317 | 20250204 | 141700 | 115340634500 | 212000 | 212000 | 212500 | 212000 | 675 |
| 318 | 20250204 | 141600 | 115197393000 | 212000 | 212000 | 212500 | 212000 | 671 |
| 319 | 20250204 | 141500 | 115054988500 | 212000 | 212000 | 212500 | 212000 | 542 |
| 320 | 20250204 | 141400 | 114939942000 | 212000 | 212500 | 212500 | 212000 | 752 |
| 321 | 20250204 | 141300 | 114780374500 | 212000 | 212000 | 212500 | 212000 | 546 |
| 322 | 20250204 | 141200 | 114664549500 | 212000 | 212000 | 212500 | 211500 | 1263 |
| 323 | 20250204 | 141100 | 114396744000 | 212000 | 212000 | 212500 | 212000 | 1103 |
| 324 | 20250204 | 141000 | 114162805500 | 212000 | 212000 | 213000 | 211500 | 1471 |
| 325 | 20250204 | 140900 | 113850814000 | 212000 | 212000 | 212500 | 211500 | 8988 |
| 326 | 20250204 | 140800 | 111945858000 | 212000 | 212000 | 212500 | 212000 | 2778 |
| 327 | 20250204 | 140700 | 111356819000 | 212000 | 212500 | 212500 | 212000 | 1037 |
| 328 | 20250204 | 140600 | 111136814500 | 212000 | 212000 | 212500 | 212000 | 1250 |
| 329 | 20250204 | 140500 | 110871700500 | 212500 | 212500 | 213000 | 212000 | 7374 |
| 330 | 20250204 | 140400 | 109305186000 | 213000 | 213000 | 213500 | 212500 | 6969 |
| 331 | 20250204 | 140300 | 107821364000 | 213000 | 213000 | 213500 | 213000 | 512 |
| 332 | 20250204 | 140200 | 107712238500 | 213000 | 213000 | 213500 | 213000 | 512 |
| 333 | 20250204 | 140100 | 107603106500 | 213500 | 213500 | 214000 | 213000 | 2607 |
| 334 | 20250204 | 140000 | 107046454000 | 213500 | 213500 | 214000 | 213500 | 516 |
| 335 | 20250204 | 135900 | 106936168500 | 213500 | 213000 | 214000 | 213000 | 1595 |
| 336 | 20250204 | 135800 | 106595697000 | 213000 | 213500 | 213500 | 213000 | 547 |
| 337 | 20250204 | 135700 | 106479052000 | 213500 | 213000 | 213500 | 213000 | 657 |
| 338 | 20250204 | 135600 | 106338901500 | 213500 | 213500 | 213500 | 213000 | 584 |
| 339 | 20250204 | 135500 | 106214397000 | 213000 | 213000 | 213500 | 213000 | 703 |
| 340 | 20250204 | 135400 | 106064435500 | 213500 | 213500 | 213500 | 213000 | 537 |
| 341 | 20250204 | 135300 | 105949947000 | 213000 | 213500 | 213500 | 213000 | 521 |
| 342 | 20250204 | 135200 | 105838871500 | 213500 | 213500 | 214000 | 213000 | 1588 |
| 343 | 20250204 | 135100 | 105500036000 | 213500 | 213500 | 214000 | 213500 | 418 |
| 344 | 20250204 | 135000 | 105410736500 | 213500 | 213000 | 214000 | 213000 | 1181 |
| 345 | 20250204 | 134900 | 105158693000 | 213500 | 213000 | 213500 | 213000 | 781 |
| 346 | 20250204 | 134800 | 104992107500 | 213000 | 213000 | 213500 | 213000 | 817 |
| 347 | 20250204 | 134700 | 104817811500 | 213000 | 213500 | 213500 | 213000 | 806 |
| 348 | 20250204 | 134600 | 104645867500 | 213500 | 213000 | 213500 | 213000 | 644 |
| 349 | 20250204 | 134500 | 104508501500 | 213000 | 213000 | 213500 | 213000 | 554 |
| 350 | 20250204 | 134400 | 104390371000 | 213000 | 213000 | 213500 | 213000 | 964 |
| 351 | 20250204 | 134300 | 104184729500 | 213000 | 213000 | 213500 | 213000 | 488 |
| 352 | 20250204 | 134200 | 104080713500 | 213000 | 213000 | 213500 | 213000 | 524 |
| 353 | 20250204 | 134100 | 103968957500 | 213000 | 213500 | 213500 | 213000 | 724 |
| 354 | 20250204 | 134000 | 103814536000 | 213500 | 213000 | 213500 | 213000 | 504 |
| 355 | 20250204 | 133900 | 103707073500 | 213000 | 213500 | 213500 | 213000 | 438 |
| 356 | 20250204 | 133800 | 103613663000 | 213000 | 213000 | 213500 | 213000 | 649 |
| 357 | 20250204 | 133700 | 103475273000 | 213000 | 213000 | 213500 | 213000 | 627 |
| 358 | 20250204 | 133600 | 103341529000 | 213000 | 213000 | 213500 | 213000 | 563 |
| 359 | 20250204 | 133500 | 103221481000 | 213000 | 213000 | 213500 | 213000 | 485 |
| 360 | 20250204 | 133400 | 103118065500 | 213000 | 213500 | 213500 | 213000 | 765 |
| 361 | 20250204 | 133300 | 102954838000 | 213000 | 213000 | 213500 | 213000 | 651 |
| 362 | 20250204 | 133200 | 102815972500 | 213000 | 213500 | 213500 | 213000 | 411 |
| 363 | 20250204 | 133100 | 102728346500 | 213000 | 213000 | 213500 | 213000 | 1084 |
| 364 | 20250204 | 133000 | 102497368500 | 213000 | 213000 | 213500 | 213000 | 1390 |
| 365 | 20250204 | 132900 | 102201200000 | 213000 | 213000 | 213500 | 213000 | 520 |
| 366 | 20250204 | 132800 | 102090337000 | 213000 | 213000 | 214000 | 213000 | 1203 |
| 367 | 20250204 | 132700 | 101833574000 | 213000 | 213500 | 213500 | 213000 | 510 |
| 368 | 20250204 | 132600 | 101724846000 | 213500 | 213000 | 213500 | 212500 | 636 |
| 369 | 20250204 | 132500 | 101589319500 | 212500 | 212500 | 213000 | 212500 | 3263 |
| 370 | 20250204 | 132400 | 100894456000 | 212500 | 212500 | 213000 | 212500 | 1119 |
| 371 | 20250204 | 132300 | 100656589000 | 212500 | 212500 | 213000 | 212500 | 595 |
| 372 | 20250204 | 132200 | 100530030000 | 212500 | 212500 | 213000 | 212500 | 1439 |
| 373 | 20250204 | 132100 | 100224035000 | 212500 | 212500 | 213000 | 212500 | 495 |
| 374 | 20250204 | 132000 | 100118750500 | 213000 | 213000 | 213000 | 212500 | 3020 |
| 375 | 20250204 | 131900 | 99476880500 | 212500 | 213500 | 213500 | 212500 | 8153 |
| 376 | 20250204 | 131800 | 97740366000 | 213500 | 213000 | 213500 | 213000 | 1204 |
| 377 | 20250204 | 131700 | 97483769000 | 213500 | 213000 | 213500 | 213000 | 1322 |
| 378 | 20250204 | 131600 | 97202008500 | 213500 | 213000 | 213500 | 213000 | 520 |
| 379 | 20250204 | 131500 | 97091152500 | 213000 | 213000 | 213500 | 213000 | 2638 |
| 380 | 20250204 | 131400 | 96529045500 | 213000 | 213000 | 213500 | 213000 | 624 |
| 381 | 20250204 | 131300 | 96395972500 | 213000 | 213000 | 213500 | 213000 | 516 |
| 382 | 20250204 | 131200 | 96285920500 | 213500 | 213000 | 213500 | 213000 | 771 |
| 383 | 20250204 | 131100 | 96121522500 | 213000 | 213000 | 213500 | 213000 | 1463 |
| 384 | 20250204 | 131000 | 95809355000 | 213000 | 213500 | 213500 | 213000 | 1108 |
| 385 | 20250204 | 130900 | 95572990000 | 213500 | 213000 | 213500 | 213000 | 581 |
| 386 | 20250204 | 130800 | 95449080000 | 213000 | 213000 | 213500 | 213000 | 644 |
| 387 | 20250204 | 130700 | 95311676500 | 213000 | 213500 | 213500 | 213000 | 899 |
| 388 | 20250204 | 130600 | 95119923500 | 213500 | 213500 | 213500 | 213000 | 1723 |
| 389 | 20250204 | 130500 | 94752126500 | 213500 | 213500 | 213500 | 213000 | 3074 |
| 390 | 20250204 | 130400 | 94096144500 | 213500 | 213500 | 214000 | 213000 | 2825 |
| 391 | 20250204 | 130300 | 93493330500 | 213500 | 213500 | 214000 | 213500 | 1078 |
| 392 | 20250204 | 130200 | 93263149500 | 213500 | 213500 | 214000 | 213000 | 1581 |
| 393 | 20250204 | 130100 | 92925711000 | 213500 | 213500 | 214000 | 213000 | 14373 |
| 394 | 20250204 | 130000 | 89858516500 | 213500 | 213500 | 214000 | 213500 | 1202 |
| 395 | 20250204 | 125900 | 89601601500 | 213500 | 213500 | 214000 | 213500 | 580 |
| 396 | 20250204 | 125800 | 89477595500 | 213500 | 213500 | 214000 | 213500 | 1107 |
| 397 | 20250204 | 125700 | 89240853000 | 213500 | 214000 | 214000 | 213500 | 1057 |
| 398 | 20250204 | 125600 | 89014782000 | 214000 | 214000 | 214000 | 213500 | 905 |
| 399 | 20250204 | 125500 | 88821293000 | 213500 | 214000 | 214000 | 213500 | 647 |
| 400 | 20250204 | 125400 | 88683012500 | 214000 | 213500 | 214000 | 213500 | 495 |
| 401 | 20250204 | 125300 | 88577174500 | 213500 | 214000 | 214000 | 213500 | 595 |
| 402 | 20250204 | 125200 | 88450016000 | 214000 | 213500 | 214000 | 213500 | 843 |
| 403 | 20250204 | 125100 | 88269716500 | 213500 | 213500 | 214000 | 213500 | 1086 |
| 404 | 20250204 | 125000 | 88037427000 | 213500 | 213500 | 214000 | 213500 | 576 |
| 405 | 20250204 | 124900 | 87914279500 | 214000 | 214000 | 214000 | 213500 | 1182 |
| 406 | 20250204 | 124800 | 87661512000 | 214000 | 213500 | 214000 | 213500 | 1601 |
| 407 | 20250204 | 124700 | 87319107500 | 213500 | 213500 | 214000 | 213500 | 897 |
| 408 | 20250204 | 124600 | 87127522500 | 213500 | 214000 | 214500 | 213500 | 4821 |
| 409 | 20250204 | 124500 | 86095863500 | 214000 | 214000 | 214500 | 214000 | 2181 |
| 410 | 20250204 | 124400 | 85629035500 | 214000 | 214000 | 214500 | 214000 | 536 |
| 411 | 20250204 | 124300 | 85514209000 | 214000 | 214000 | 214500 | 214000 | 375 |
| 412 | 20250204 | 124200 | 85433860000 | 214500 | 215000 | 215000 | 214000 | 4135 |
| 413 | 20250204 | 124100 | 84547374000 | 214500 | 215000 | 215000 | 214500 | 777 |
| 414 | 20250204 | 124000 | 84380480000 | 215000 | 214500 | 215000 | 214500 | 678 |
| 415 | 20250204 | 123900 | 84234807000 | 214500 | 214500 | 215000 | 214500 | 1198 |
| 416 | 20250204 | 123800 | 83977400000 | 214500 | 214000 | 215000 | 214000 | 1819 |
| 417 | 20250204 | 123700 | 83587269000 | 214500 | 214500 | 214500 | 214000 | 588 |
| 418 | 20250204 | 123600 | 83461252500 | 214000 | 214000 | 214500 | 214000 | 442 |
| 419 | 20250204 | 123500 | 83366512500 | 214000 | 214000 | 214500 | 214000 | 668 |
| 420 | 20250204 | 123400 | 83223493000 | 214000 | 214500 | 214500 | 214000 | 590 |
| 421 | 20250204 | 123300 | 83097115000 | 214500 | 214000 | 214500 | 214000 | 538 |
| 422 | 20250204 | 123200 | 82981848500 | 214000 | 214000 | 214500 | 214000 | 439 |
| 423 | 20250204 | 123100 | 82887795000 | 214500 | 214000 | 214500 | 214000 | 419 |
| 424 | 20250204 | 123000 | 82797989500 | 214000 | 214500 | 214500 | 214000 | 579 |
| 425 | 20250204 | 122900 | 82674043500 | 214500 | 214000 | 214500 | 214000 | 3087 |
| 426 | 20250204 | 122800 | 82012240500 | 214000 | 214000 | 214500 | 214000 | 544 |
| 427 | 20250204 | 122700 | 81895702000 | 214000 | 214500 | 214500 | 214000 | 620 |
| 428 | 20250204 | 122600 | 81762839000 | 214500 | 214500 | 214500 | 214000 | 751 |
| 429 | 20250204 | 122500 | 81601887000 | 214500 | 214000 | 214500 | 214000 | 400 |
| 430 | 20250204 | 122400 | 81516151000 | 214000 | 214000 | 214500 | 214000 | 882 |
| 431 | 20250204 | 122300 | 81327081500 | 214500 | 214000 | 214500 | 214000 | 544 |
| 432 | 20250204 | 122200 | 81210483500 | 214000 | 214000 | 214500 | 214000 | 581 |
| 433 | 20250204 | 122100 | 81085993000 | 214000 | 214000 | 214500 | 214000 | 460 |
| 434 | 20250204 | 122000 | 80987460000 | 214500 | 214500 | 214500 | 214000 | 631 |
| 435 | 20250204 | 121900 | 80852243000 | 214000 | 214000 | 214500 | 214000 | 846 |
| 436 | 20250204 | 121800 | 80670959500 | 214000 | 214500 | 215000 | 214000 | 597 |
| 437 | 20250204 | 121700 | 80542969500 | 214500 | 214500 | 215000 | 214000 | 1446 |
| 438 | 20250204 | 121600 | 80232857500 | 214500 | 214500 | 215000 | 214000 | 1323 |
| 439 | 20250204 | 121500 | 79949110500 | 214500 | 214500 | 214500 | 214000 | 672 |
| 440 | 20250204 | 121400 | 79805118000 | 214000 | 214000 | 214500 | 214000 | 378 |
| 441 | 20250204 | 121300 | 79724114500 | 214500 | 214500 | 214500 | 214000 | 1286 |
| 442 | 20250204 | 121200 | 79448520000 | 214000 | 214000 | 214500 | 214000 | 455 |
| 443 | 20250204 | 121100 | 79351128000 | 214000 | 214000 | 214500 | 214000 | 671 |
| 444 | 20250204 | 121000 | 79207425000 | 214500 | 214500 | 214500 | 214000 | 512 |
| 445 | 20250204 | 120900 | 79097788000 | 214000 | 214500 | 214500 | 214000 | 1072 |
| 446 | 20250204 | 120800 | 78868319000 | 214000 | 215000 | 215000 | 214000 | 3635 |
| 447 | 20250204 | 120700 | 78088832000 | 214500 | 214500 | 215000 | 214000 | 1534 |
| 448 | 20250204 | 120600 | 77759570500 | 214000 | 214500 | 215000 | 214000 | 3952 |
| 449 | 20250204 | 120500 | 76911864500 | 214500 | 215000 | 215500 | 214500 | 4471 |
| 450 | 20250204 | 120400 | 75950834500 | 215000 | 215000 | 215500 | 215000 | 684 |
| 451 | 20250204 | 120300 | 75803642000 | 215000 | 215500 | 215500 | 215000 | 1081 |
| 452 | 20250204 | 120200 | 75571111500 | 215500 | 215000 | 215500 | 215000 | 3172 |
| 453 | 20250204 | 120100 | 74887698500 | 215000 | 215500 | 215500 | 215000 | 1891 |
| 454 | 20250204 | 120000 | 74481041500 | 215000 | 215000 | 215500 | 215000 | 665 |
| 455 | 20250204 | 115900 | 74337987000 | 215000 | 215500 | 215500 | 215000 | 642 |
| 456 | 20250204 | 115800 | 74199875000 | 215500 | 215000 | 215500 | 215000 | 445 |
| 457 | 20250204 | 115700 | 74104157500 | 215000 | 215000 | 215500 | 215000 | 898 |
| 458 | 20250204 | 115600 | 73911030000 | 215000 | 215500 | 216000 | 215000 | 2628 |
| 459 | 20250204 | 115500 | 73344936500 | 216000 | 215500 | 216000 | 215500 | 445 |
| 460 | 20250204 | 115400 | 73248983000 | 215500 | 215500 | 216000 | 215500 | 700 |
| 461 | 20250204 | 115300 | 73098078500 | 216000 | 215500 | 216000 | 215500 | 754 |
| 462 | 20250204 | 115200 | 72935579000 | 215500 | 216000 | 216000 | 215500 | 717 |
| 463 | 20250204 | 115100 | 72780924500 | 215500 | 215500 | 216000 | 215500 | 628 |
| 464 | 20250204 | 115000 | 72645489000 | 215500 | 215500 | 216000 | 215500 | 740 |
| 465 | 20250204 | 114900 | 72485886500 | 215500 | 215500 | 216000 | 215500 | 518 |
| 466 | 20250204 | 114800 | 72374177000 | 215500 | 216000 | 216000 | 215500 | 651 |
| 467 | 20250204 | 114700 | 72233821000 | 215500 | 215500 | 216000 | 215500 | 702 |
| 468 | 20250204 | 114600 | 72082453500 | 215500 | 216000 | 216000 | 215500 | 2286 |
| 469 | 20250204 | 114500 | 71588970500 | 216000 | 216500 | 216500 | 216000 | 611 |
| 470 | 20250204 | 114400 | 71456905000 | 216000 | 216000 | 216500 | 216000 | 576 |
| 471 | 20250204 | 114300 | 71332434000 | 216000 | 216500 | 216500 | 216000 | 438 |
| 472 | 20250204 | 114200 | 71237790000 | 216000 | 216000 | 216500 | 216000 | 1092 |
| 473 | 20250204 | 114100 | 71001834500 | 216000 | 216000 | 216500 | 216000 | 421 |
| 474 | 20250204 | 114000 | 70910883000 | 216500 | 216000 | 216500 | 216000 | 418 |
| 475 | 20250204 | 113900 | 70820538000 | 216000 | 216500 | 217000 | 216000 | 2157 |
| 476 | 20250204 | 113800 | 70353691500 | 216500 | 217000 | 217000 | 216500 | 6654 |
| 477 | 20250204 | 113700 | 68913046000 | 217000 | 217000 | 217500 | 216500 | 3377 |
| 478 | 20250204 | 113600 | 68180233000 | 217000 | 217500 | 218000 | 217000 | 738 |
| 479 | 20250204 | 113500 | 68019720000 | 218000 | 217500 | 218000 | 217500 | 385 |
| 480 | 20250204 | 113400 | 67935976000 | 217500 | 217500 | 218000 | 217500 | 525 |
| 481 | 20250204 | 113300 | 67821731500 | 217500 | 217500 | 218000 | 217500 | 331 |
| 482 | 20250204 | 113200 | 67749668000 | 217500 | 217500 | 218000 | 217000 | 641 |
| 483 | 20250204 | 113100 | 67610231500 | 217500 | 217000 | 218000 | 217000 | 431 |
| 484 | 20250204 | 113000 | 67516555000 | 217000 | 217500 | 217500 | 217000 | 493 |
| 485 | 20250204 | 112900 | 67409431500 | 217000 | 217500 | 218000 | 217000 | 650 |
| 486 | 20250204 | 112800 | 67268102000 | 217000 | 217500 | 217500 | 217000 | 944 |
| 487 | 20250204 | 112700 | 67063055500 | 217000 | 217500 | 218000 | 217000 | 5661 |
| 488 | 20250204 | 112600 | 65832097000 | 217500 | 217500 | 218000 | 217500 | 271 |
| 489 | 20250204 | 112500 | 65773134500 | 217500 | 217500 | 218000 | 217500 | 309 |
| 490 | 20250204 | 112400 | 65705895500 | 217500 | 217500 | 218000 | 217500 | 656 |
| 491 | 20250204 | 112300 | 65563025000 | 217500 | 217500 | 218000 | 217500 | 396 |
| 492 | 20250204 | 112200 | 65476850500 | 217500 | 217500 | 218000 | 217500 | 224 |
| 493 | 20250204 | 112100 | 65428126500 | 217500 | 217500 | 218000 | 217000 | 3450 |
| 494 | 20250204 | 112000 | 64677875500 | 217500 | 217500 | 218000 | 217500 | 912 |
| 495 | 20250204 | 111900 | 64479195500 | 217500 | 217500 | 218000 | 217500 | 337 |
| 496 | 20250204 | 111800 | 64405858000 | 217500 | 217500 | 218000 | 217500 | 383 |
| 497 | 20250204 | 111700 | 64322514000 | 217500 | 218000 | 218000 | 217500 | 486 |
| 498 | 20250204 | 111600 | 64216677500 | 218000 | 218500 | 218500 | 217500 | 1099 |
| 499 | 20250204 | 111500 | 63977156000 | 218000 | 218000 | 218500 | 218000 | 547 |
| 500 | 20250204 | 111400 | 63857874000 | 218000 | 218000 | 218500 | 218000 | 530 |
| 501 | 20250204 | 111300 | 63742246500 | 218000 | 217500 | 218500 | 217500 | 1215 |
| 502 | 20250204 | 111200 | 63477363500 | 217500 | 217500 | 218000 | 217500 | 293 |
| 503 | 20250204 | 111100 | 63413608500 | 217500 | 218000 | 218000 | 217500 | 1271 |
| 504 | 20250204 | 111000 | 63136647000 | 218000 | 218000 | 218500 | 218000 | 273 |
| 505 | 20250204 | 110900 | 63077094500 | 218000 | 218000 | 218500 | 218000 | 1435 |
| 506 | 20250204 | 110800 | 62764260000 | 218000 | 218000 | 218500 | 218000 | 282 |
| 507 | 20250204 | 110700 | 62702776000 | 218000 | 218500 | 218500 | 218000 | 448 |
| 508 | 20250204 | 110600 | 62605061000 | 218000 | 218000 | 218500 | 218000 | 350 |
| 509 | 20250204 | 110500 | 62528714500 | 218000 | 218500 | 219000 | 218000 | 362 |
| 510 | 20250204 | 110400 | 62449691000 | 218500 | 217500 | 219000 | 217500 | 2123 |
| 511 | 20250204 | 110300 | 61986479000 | 217500 | 218000 | 218500 | 217500 | 2361 |
| 512 | 20250204 | 110200 | 61471840500 | 218000 | 218500 | 218500 | 218000 | 541 |
| 513 | 20250204 | 110100 | 61353883500 | 218000 | 218000 | 218500 | 218000 | 642 |
| 514 | 20250204 | 110000 | 61213749500 | 218500 | 218500 | 218500 | 218000 | 813 |
| 515 | 20250204 | 105900 | 61036269500 | 218000 | 218000 | 218500 | 218000 | 607 |
| 516 | 20250204 | 105800 | 60903770500 | 218000 | 218000 | 218500 | 218000 | 658 |
| 517 | 20250204 | 105700 | 60760176500 | 218000 | 218000 | 218500 | 218000 | 240 |
| 518 | 20250204 | 105600 | 60707823000 | 218000 | 218000 | 218500 | 218000 | 566 |
| 519 | 20250204 | 105500 | 60584287500 | 218000 | 218500 | 218500 | 218000 | 762 |
| 520 | 20250204 | 105400 | 60417896500 | 218000 | 218000 | 218500 | 218000 | 444 |
| 521 | 20250204 | 105300 | 60321095500 | 218000 | 217500 | 218500 | 217500 | 1644 |
| 522 | 20250204 | 105200 | 59962693000 | 218000 | 217500 | 218000 | 217500 | 615 |
| 523 | 20250204 | 105100 | 59828787000 | 217500 | 217500 | 218000 | 217500 | 890 |
| 524 | 20250204 | 105000 | 59635210500 | 217500 | 217000 | 218000 | 217000 | 1732 |
| 525 | 20250204 | 104900 | 59258389500 | 217000 | 217500 | 218000 | 217000 | 991 |
| 526 | 20250204 | 104800 | 59042811500 | 217500 | 217500 | 218000 | 217500 | 454 |
| 527 | 20250204 | 104700 | 58944045500 | 217500 | 217500 | 218000 | 217500 | 578 |
| 528 | 20250204 | 104600 | 58818306000 | 218000 | 218000 | 218000 | 217500 | 696 |
| 529 | 20250204 | 104500 | 58666813000 | 217500 | 217500 | 218000 | 217500 | 400 |
| 530 | 20250204 | 104400 | 58579715500 | 217500 | 217500 | 218000 | 217500 | 724 |
| 531 | 20250204 | 104300 | 58422203000 | 217500 | 218000 | 218500 | 217500 | 2085 |
| 532 | 20250204 | 104200 | 57967742000 | 218000 | 218000 | 218500 | 218000 | 356 |
| 533 | 20250204 | 104100 | 57890068000 | 218000 | 218000 | 218500 | 218000 | 330 |
| 534 | 20250204 | 104000 | 57818057000 | 218000 | 217500 | 218500 | 217000 | 2366 |
| 535 | 20250204 | 103900 | 57303094000 | 217000 | 217000 | 217500 | 217000 | 618 |
| 536 | 20250204 | 103800 | 57168964500 | 217000 | 217500 | 217500 | 217000 | 823 |
| 537 | 20250204 | 103700 | 56990272000 | 217500 | 217000 | 217500 | 217000 | 1812 |
| 538 | 20250204 | 103600 | 56596479500 | 217500 | 217000 | 217500 | 217000 | 646 |
| 539 | 20250204 | 103500 | 56456103500 | 217500 | 217500 | 217500 | 217000 | 522 |
| 540 | 20250204 | 103400 | 56342673500 | 217500 | 217000 | 217500 | 217000 | 498 |
| 541 | 20250204 | 103300 | 56234505500 | 217000 | 217500 | 218000 | 217000 | 1391 |
| 542 | 20250204 | 103200 | 55931960000 | 217500 | 217500 | 218000 | 217500 | 436 |
| 543 | 20250204 | 103100 | 55837097000 | 217500 | 217500 | 218000 | 217500 | 308 |
| 544 | 20250204 | 103000 | 55770081500 | 217500 | 218000 | 218500 | 217500 | 1110 |
| 545 | 20250204 | 102900 | 55528356000 | 218000 | 218000 | 218500 | 217500 | 1271 |
| 546 | 20250204 | 102800 | 55251299500 | 217500 | 217500 | 218000 | 217500 | 1160 |
| 547 | 20250204 | 102700 | 54998530500 | 217500 | 217500 | 218000 | 217500 | 331 |
| 548 | 20250204 | 102600 | 54926473500 | 217500 | 217500 | 218000 | 217500 | 359 |
| 549 | 20250204 | 102500 | 54848354500 | 217500 | 217500 | 218000 | 217500 | 526 |
| 550 | 20250204 | 102400 | 54733850500 | 217500 | 218000 | 218000 | 217500 | 849 |
| 551 | 20250204 | 102300 | 54548931500 | 218000 | 218000 | 218500 | 218000 | 430 |
| 552 | 20250204 | 102200 | 54455173500 | 218000 | 218000 | 218500 | 218000 | 631 |
| 553 | 20250204 | 102100 | 54317598000 | 218000 | 218000 | 218500 | 218000 | 598 |
| 554 | 20250204 | 102000 | 54187177500 | 218000 | 218500 | 219000 | 218000 | 1141 |
| 555 | 20250204 | 101900 | 53938008500 | 218500 | 219000 | 219000 | 218500 | 487 |
| 556 | 20250204 | 101800 | 53831512000 | 218500 | 218500 | 219000 | 218500 | 637 |
| 557 | 20250204 | 101700 | 53692141500 | 218500 | 218500 | 219000 | 218500 | 1039 |
| 558 | 20250204 | 101600 | 53464759500 | 218500 | 218000 | 219000 | 218000 | 937 |
| 559 | 20250204 | 101500 | 53260006500 | 218000 | 218000 | 218500 | 218000 | 320 |
| 560 | 20250204 | 101400 | 53190177000 | 218000 | 218000 | 218500 | 218000 | 575 |
| 561 | 20250204 | 101300 | 53064764000 | 218000 | 218000 | 218500 | 217500 | 3034 |
| 562 | 20250204 | 101200 | 52403268500 | 218000 | 218500 | 218500 | 218000 | 310 |
| 563 | 20250204 | 101100 | 52335633000 | 218500 | 218000 | 218500 | 218000 | 584 |
| 564 | 20250204 | 101000 | 52208277500 | 218500 | 219000 | 219000 | 218000 | 2745 |
| 565 | 20250204 | 100900 | 51608454500 | 218500 | 218500 | 219000 | 218500 | 521 |
| 566 | 20250204 | 100800 | 51494550500 | 219000 | 218500 | 219000 | 218500 | 253 |
| 567 | 20250204 | 100700 | 51439255500 | 219000 | 218500 | 219000 | 218500 | 425 |
| 568 | 20250204 | 100600 | 51346304000 | 218500 | 218500 | 219000 | 218000 | 1257 |
| 569 | 20250204 | 100500 | 51071564000 | 218500 | 218000 | 218500 | 218000 | 271 |
| 570 | 20250204 | 100400 | 51012419500 | 218000 | 218500 | 218500 | 218000 | 347 |
| 571 | 20250204 | 100300 | 50936689000 | 218000 | 218500 | 219000 | 218000 | 380 |
| 572 | 20250204 | 100200 | 50853792500 | 218500 | 219000 | 219500 | 218500 | 1412 |
| 573 | 20250204 | 100100 | 50544962000 | 219000 | 218500 | 219500 | 218500 | 1992 |
| 574 | 20250204 | 100000 | 50108745000 | 218500 | 219000 | 219500 | 218500 | 2192 |
| 575 | 20250204 | 095900 | 49629269000 | 219500 | 219000 | 219500 | 219000 | 603 |
| 576 | 20250204 | 095800 | 49497165500 | 219000 | 218500 | 219500 | 218500 | 1001 |
| 577 | 20250204 | 095700 | 49278000000 | 218500 | 218500 | 219000 | 218000 | 1424 |
| 578 | 20250204 | 095600 | 48967052500 | 218500 | 218500 | 219000 | 218500 | 824 |
| 579 | 20250204 | 095500 | 48786844500 | 218500 | 218500 | 219000 | 218500 | 918 |
| 580 | 20250204 | 095400 | 48586042500 | 219000 | 218000 | 219000 | 218000 | 792 |
| 581 | 20250204 | 095300 | 48412982000 | 218000 | 217500 | 218500 | 217500 | 651 |
| 582 | 20250204 | 095200 | 48271210500 | 218000 | 217500 | 218000 | 217000 | 535 |
| 583 | 20250204 | 095100 | 48154617000 | 217500 | 217500 | 218000 | 217500 | 982 |
| 584 | 20250204 | 095000 | 47941013000 | 217500 | 218000 | 219000 | 217500 | 1791 |
| 585 | 20250204 | 094900 | 47550127000 | 218000 | 218000 | 218500 | 218000 | 499 |
| 586 | 20250204 | 094800 | 47441344000 | 218000 | 218000 | 218500 | 217500 | 1466 |
| 587 | 20250204 | 094700 | 47121968500 | 217500 | 217500 | 217500 | 217000 | 1304 |
| 588 | 20250204 | 094600 | 46838501500 | 217000 | 218000 | 218000 | 217000 | 1035 |
| 589 | 20250204 | 094500 | 46613532500 | 217500 | 218000 | 218500 | 217500 | 470 |
| 590 | 20250204 | 094400 | 46511191000 | 218000 | 217500 | 218000 | 217000 | 922 |
| 591 | 20250204 | 094300 | 46310490500 | 217500 | 217500 | 218000 | 216500 | 5445 |
| 592 | 20250204 | 094200 | 45127335000 | 218000 | 218500 | 218500 | 217000 | 3351 |
| 593 | 20250204 | 094100 | 44397279500 | 218500 | 217500 | 218500 | 217500 | 1200 |
| 594 | 20250204 | 094000 | 44135753000 | 217500 | 219500 | 219500 | 217000 | 8071 |
| 595 | 20250204 | 093900 | 42374577500 | 219000 | 219500 | 220000 | 218000 | 5704 |
| 596 | 20250204 | 093800 | 41124929500 | 220000 | 220000 | 220000 | 219500 | 712 |
| 597 | 20250204 | 093700 | 40968554000 | 220000 | 220000 | 220500 | 219000 | 1688 |
| 598 | 20250204 | 093600 | 40597695500 | 220000 | 219000 | 220500 | 219000 | 4063 |
| 599 | 20250204 | 093500 | 39704398000 | 219000 | 218000 | 219500 | 218000 | 3491 |
| 600 | 20250204 | 093400 | 38940935500 | 218000 | 218000 | 218500 | 218000 | 714 |
| 601 | 20250204 | 093300 | 38785257500 | 218000 | 219000 | 219000 | 218000 | 1992 |
| 602 | 20250204 | 093200 | 38350482500 | 218500 | 217500 | 219000 | 217000 | 4459 |
| 603 | 20250204 | 093100 | 37378522500 | 217000 | 216500 | 217500 | 216000 | 3826 |
| 604 | 20250204 | 093000 | 36549692000 | 216500 | 214500 | 216500 | 214500 | 2768 |
| 605 | 20250204 | 092900 | 35952823500 | 214500 | 213500 | 215000 | 213500 | 3393 |
| 606 | 20250204 | 092800 | 35225995000 | 213500 | 213500 | 214500 | 213500 | 3755 |
| 607 | 20250204 | 092700 | 34423302000 | 214000 | 214500 | 215000 | 213000 | 14390 |
| 608 | 20250204 | 092600 | 31346334000 | 214500 | 214500 | 215000 | 214500 | 2492 |
| 609 | 20250204 | 092500 | 30811600500 | 214500 | 215000 | 215000 | 214500 | 3799 |
| 610 | 20250204 | 092400 | 29996446000 | 215000 | 215500 | 216000 | 214500 | 9858 |
| 611 | 20250204 | 092300 | 27876243000 | 215500 | 215500 | 216000 | 215500 | 940 |
| 612 | 20250204 | 092200 | 27673503500 | 215500 | 215000 | 216000 | 215000 | 5962 |
| 613 | 20250204 | 092100 | 26387803500 | 215500 | 216000 | 216000 | 215000 | 4681 |
| 614 | 20250204 | 092000 | 25379355000 | 215500 | 216000 | 216000 | 215500 | 655 |
| 615 | 20250204 | 091900 | 25238092500 | 216000 | 215500 | 216000 | 215000 | 1174 |
| 616 | 20250204 | 091800 | 24984986000 | 216000 | 215000 | 216000 | 214500 | 4712 |
| 617 | 20250204 | 091700 | 23970736000 | 215000 | 215500 | 216000 | 214500 | 7616 |
| 618 | 20250204 | 091600 | 22332069500 | 215500 | 216000 | 216500 | 215500 | 2939 |
| 619 | 20250204 | 091500 | 21697289000 | 215500 | 215000 | 216500 | 214500 | 4784 |
| 620 | 20250204 | 091400 | 20666353000 | 215500 | 215000 | 215500 | 215000 | 2976 |
| 621 | 20250204 | 091300 | 20026485000 | 215500 | 215500 | 216000 | 215000 | 4887 |
| 622 | 20250204 | 091200 | 18973000000 | 215500 | 215500 | 216000 | 215000 | 3171 |
| 623 | 20250204 | 091100 | 18289785000 | 215000 | 215000 | 215500 | 214500 | 4683 |
| 624 | 20250204 | 091000 | 17282662000 | 215000 | 215500 | 217000 | 214500 | 11462 |
| 625 | 20250204 | 090900 | 14811919000 | 216000 | 216500 | 217000 | 215500 | 6356 |
| 626 | 20250204 | 090800 | 13438758500 | 216500 | 217000 | 218000 | 216000 | 11796 |
| 627 | 20250204 | 090700 | 10881809000 | 217000 | 219000 | 219500 | 216500 | 9972 |
| 628 | 20250204 | 090600 | 8708908500 | 219000 | 218500 | 219000 | 218000 | 3460 |
| 629 | 20250204 | 090500 | 7952853500 | 218500 | 218500 | 218500 | 218000 | 2029 |
| 630 | 20250204 | 090400 | 7510298500 | 218500 | 219000 | 220000 | 218000 | 4213 |
| 631 | 20250204 | 090300 | 6587831500 | 219000 | 220500 | 221500 | 219000 | 9763 |
| 632 | 20250204 | 090200 | 4439182000 | 221000 | 221000 | 222000 | 220500 | 4418 |
| 633 | 20250204 | 090100 | 3462479000 | 221000 | 222500 | 223000 | 220500 | 3039 |
| 634 | 20250204 | 090000 | 2788959000 | 222500 | 222500 | 223000 | 221000 | 11927 |