34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250207 | 183200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 204758 |
| 3 | 20250207 | 183100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 4 | 20250207 | 183000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 5 | 20250207 | 182900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 6 | 20250207 | 182800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 7 | 20250207 | 182700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 8 | 20250207 | 182600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 9 | 20250207 | 182500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 10 | 20250207 | 182400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 11 | 20250207 | 182300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 12 | 20250207 | 182200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 13 | 20250207 | 182100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 14 | 20250207 | 182000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 15 | 20250207 | 181900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 16 | 20250207 | 181800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 17 | 20250207 | 181700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 18 | 20250207 | 181600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 19 | 20250207 | 181500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 20 | 20250207 | 181400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 21 | 20250207 | 181300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 22 | 20250207 | 181200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 23 | 20250207 | 181100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 24 | 20250207 | 181000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 25 | 20250207 | 180900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 26 | 20250207 | 180800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 27 | 20250207 | 180700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 28 | 20250207 | 180600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 29 | 20250207 | 180500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 30 | 20250207 | 180400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 31 | 20250207 | 180300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 32 | 20250207 | 180200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 204758 |
| 33 | 20250207 | 180100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 34 | 20250207 | 180000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 35 | 20250207 | 175900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 36 | 20250207 | 175800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 37 | 20250207 | 175700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 38 | 20250207 | 175600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 39 | 20250207 | 175500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 40 | 20250207 | 175400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 41 | 20250207 | 175300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 42 | 20250207 | 175200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 43 | 20250207 | 175100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 44 | 20250207 | 175000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 45 | 20250207 | 174900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 46 | 20250207 | 174800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 47 | 20250207 | 174700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 48 | 20250207 | 174600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 49 | 20250207 | 174500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 50 | 20250207 | 174400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 51 | 20250207 | 174300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 52 | 20250207 | 174200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 53 | 20250207 | 174100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 54 | 20250207 | 174000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 55 | 20250207 | 173900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 56 | 20250207 | 173800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 57 | 20250207 | 173700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 58 | 20250207 | 173600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 59 | 20250207 | 173500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 60 | 20250207 | 173400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 61 | 20250207 | 173300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 62 | 20250207 | 173200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 204758 |
| 63 | 20250207 | 173100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 64 | 20250207 | 173000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 65 | 20250207 | 172900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 66 | 20250207 | 172800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 67 | 20250207 | 172700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 68 | 20250207 | 172600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 69 | 20250207 | 172500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 70 | 20250207 | 172400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 71 | 20250207 | 172300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 72 | 20250207 | 172200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 73 | 20250207 | 172100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 74 | 20250207 | 172000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 75 | 20250207 | 171900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 76 | 20250207 | 171800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 77 | 20250207 | 171700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 78 | 20250207 | 171600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 79 | 20250207 | 171500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 80 | 20250207 | 171400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 81 | 20250207 | 171300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 82 | 20250207 | 171200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 83 | 20250207 | 171100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 84 | 20250207 | 171000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 85 | 20250207 | 170900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 86 | 20250207 | 170800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 87 | 20250207 | 170700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 88 | 20250207 | 170600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 89 | 20250207 | 170500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 90 | 20250207 | 170400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 91 | 20250207 | 170300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 92 | 20250207 | 170200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 204758 |
| 93 | 20250207 | 170100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 94 | 20250207 | 170000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 95 | 20250207 | 165900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 96 | 20250207 | 165800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 97 | 20250207 | 165700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 98 | 20250207 | 165600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 99 | 20250207 | 165500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 100 | 20250207 | 165400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 101 | 20250207 | 165300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 102 | 20250207 | 165200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 103 | 20250207 | 165100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 104 | 20250207 | 165000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 105 | 20250207 | 164900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 106 | 20250207 | 164800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 107 | 20250207 | 164700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 108 | 20250207 | 164600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 109 | 20250207 | 164500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 110 | 20250207 | 164400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 111 | 20250207 | 164300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 112 | 20250207 | 164200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 113 | 20250207 | 164100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 114 | 20250207 | 164000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 115 | 20250207 | 163900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 116 | 20250207 | 163800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 117 | 20250207 | 163700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 118 | 20250207 | 163600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 119 | 20250207 | 163500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 120 | 20250207 | 163400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 121 | 20250207 | 163300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 122 | 20250207 | 163200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 204758 |
| 123 | 20250207 | 163100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 124 | 20250207 | 163000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 125 | 20250207 | 162900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 126 | 20250207 | 162800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 127 | 20250207 | 162700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 128 | 20250207 | 162600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 129 | 20250207 | 162500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 130 | 20250207 | 162400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 131 | 20250207 | 162300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 132 | 20250207 | 162200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 133 | 20250207 | 162100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 134 | 20250207 | 162000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 135 | 20250207 | 161900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 136 | 20250207 | 161800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 137 | 20250207 | 161700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 138 | 20250207 | 161600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 139 | 20250207 | 161500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 140 | 20250207 | 161400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 141 | 20250207 | 161300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 142 | 20250207 | 161200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 143 | 20250207 | 161100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 144 | 20250207 | 161000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 145 | 20250207 | 160900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 146 | 20250207 | 160800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 147 | 20250207 | 160700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 148 | 20250207 | 160600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 149 | 20250207 | 160500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 150 | 20250207 | 160400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 151 | 20250207 | 160300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 152 | 20250207 | 160200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 204758 |
| 153 | 20250207 | 160100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 154 | 20250207 | 160000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 155 | 20250207 | 155900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 156 | 20250207 | 155800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 157 | 20250207 | 155700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 158 | 20250207 | 155600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 159 | 20250207 | 155500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 160 | 20250207 | 155400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 161 | 20250207 | 155300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 162 | 20250207 | 155200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 163 | 20250207 | 155100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 164 | 20250207 | 155000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 165 | 20250207 | 154900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 166 | 20250207 | 154800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 167 | 20250207 | 154700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 168 | 20250207 | 154600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 169 | 20250207 | 154500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 170 | 20250207 | 154400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 171 | 20250207 | 154300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 172 | 20250207 | 154200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 173 | 20250207 | 154100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 174 | 20250207 | 154000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 175 | 20250207 | 153900 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 176 | 20250207 | 153800 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 177 | 20250207 | 153700 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 178 | 20250207 | 153600 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 179 | 20250207 | 153500 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 180 | 20250207 | 153400 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 181 | 20250207 | 153300 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 182 | 20250207 | 153200 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 204758 |
| 183 | 20250207 | 153100 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 184 | 20250207 | 153000 | 439442243500 | 203000 | 203000 | 203000 | 203000 | 204758 |
| 185 | 20250207 | 152900 | 397876369500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 186 | 20250207 | 152800 | 397876369500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 187 | 20250207 | 152700 | 397876369500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 188 | 20250207 | 152600 | 397876369500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 189 | 20250207 | 152500 | 397876369500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 190 | 20250207 | 152400 | 397876369500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 191 | 20250207 | 152300 | 397876369500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 192 | 20250207 | 152200 | 397876369500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 193 | 20250207 | 152100 | 397876369500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 194 | 20250207 | 152000 | 397876369500 | 201500 | 201500 | 201500 | 201500 | 0 |
| 195 | 20250207 | 151900 | 397876369500 | 201500 | 201500 | 201500 | 201000 | 7228 |
| 196 | 20250207 | 151800 | 396420711000 | 201000 | 201500 | 201500 | 201000 | 8296 |
| 197 | 20250207 | 151700 | 394749917000 | 201500 | 201500 | 201500 | 201000 | 5958 |
| 198 | 20250207 | 151600 | 393551420000 | 201000 | 201000 | 201500 | 201000 | 3513 |
| 199 | 20250207 | 151500 | 392844582000 | 201500 | 201000 | 201500 | 201000 | 7766 |
| 200 | 20250207 | 151400 | 391282378000 | 201000 | 201000 | 201500 | 201000 | 2931 |
| 201 | 20250207 | 151300 | 390692621000 | 201000 | 201500 | 201500 | 201000 | 4294 |
| 202 | 20250207 | 151200 | 389829172500 | 201500 | 201000 | 201500 | 201000 | 3268 |
| 203 | 20250207 | 151100 | 389171749500 | 201500 | 201500 | 201500 | 201000 | 5310 |
| 204 | 20250207 | 151000 | 388103970000 | 201500 | 201000 | 201500 | 201000 | 10743 |
| 205 | 20250207 | 150900 | 385944146500 | 201000 | 201000 | 201500 | 201000 | 11555 |
| 206 | 20250207 | 150800 | 383620592500 | 201000 | 201500 | 201500 | 201000 | 3596 |
| 207 | 20250207 | 150700 | 382897231500 | 201500 | 201500 | 201500 | 201000 | 5369 |
| 208 | 20250207 | 150600 | 381817508500 | 201500 | 201000 | 201500 | 201000 | 2709 |
| 209 | 20250207 | 150500 | 381272515500 | 201500 | 201000 | 201500 | 201000 | 4112 |
| 210 | 20250207 | 150400 | 380445114000 | 201000 | 202000 | 202000 | 201000 | 16285 |
| 211 | 20250207 | 150300 | 377164959500 | 202000 | 201500 | 202000 | 201500 | 3324 |
| 212 | 20250207 | 150200 | 376494396500 | 202000 | 202000 | 202000 | 201500 | 4786 |
| 213 | 20250207 | 150100 | 375529200500 | 202000 | 202000 | 202000 | 201500 | 2660 |
| 214 | 20250207 | 150000 | 374992200500 | 201500 | 202000 | 202000 | 201500 | 9543 |
| 215 | 20250207 | 145900 | 373065396500 | 202000 | 202000 | 202000 | 201500 | 4507 |
| 216 | 20250207 | 145800 | 372156459500 | 202000 | 201500 | 202000 | 201500 | 1499 |
| 217 | 20250207 | 145700 | 371854163000 | 202000 | 202000 | 202000 | 201500 | 1722 |
| 218 | 20250207 | 145600 | 371506950000 | 202000 | 202000 | 202000 | 201500 | 7258 |
| 219 | 20250207 | 145500 | 370043260000 | 201500 | 202000 | 202000 | 201500 | 3147 |
| 220 | 20250207 | 145400 | 369408148000 | 201500 | 201500 | 202000 | 201500 | 1640 |
| 221 | 20250207 | 145300 | 369077423500 | 202000 | 201500 | 202000 | 201500 | 2501 |
| 222 | 20250207 | 145200 | 368572711500 | 201500 | 202000 | 202000 | 201500 | 2595 |
| 223 | 20250207 | 145100 | 368049472500 | 202000 | 202000 | 202000 | 201500 | 1591 |
| 224 | 20250207 | 145000 | 367728473500 | 201500 | 201500 | 202000 | 201500 | 1767 |
| 225 | 20250207 | 144900 | 367372044000 | 201500 | 201500 | 202000 | 201500 | 2045 |
| 226 | 20250207 | 144800 | 366959328000 | 202000 | 201500 | 202000 | 201500 | 1893 |
| 227 | 20250207 | 144700 | 366577375000 | 202000 | 201500 | 202000 | 201500 | 1260 |
| 228 | 20250207 | 144600 | 366323157000 | 202000 | 201500 | 202000 | 201500 | 1974 |
| 229 | 20250207 | 144500 | 365924862000 | 201500 | 202000 | 202000 | 201500 | 1813 |
| 230 | 20250207 | 144400 | 365559125000 | 202000 | 202000 | 202500 | 201500 | 9238 |
| 231 | 20250207 | 144300 | 363692956000 | 202500 | 202500 | 202500 | 202000 | 1824 |
| 232 | 20250207 | 144200 | 363323966500 | 202500 | 202000 | 202500 | 202000 | 1174 |
| 233 | 20250207 | 144100 | 363086662500 | 202500 | 202500 | 202500 | 202000 | 1808 |
| 234 | 20250207 | 144000 | 362721148500 | 202500 | 202000 | 202500 | 201500 | 2537 |
| 235 | 20250207 | 143900 | 362208519500 | 202000 | 202000 | 202500 | 201500 | 3161 |
| 236 | 20250207 | 143800 | 361570181500 | 202000 | 202000 | 202000 | 201500 | 2452 |
| 237 | 20250207 | 143700 | 361075118500 | 201500 | 201500 | 202000 | 201500 | 2305 |
| 238 | 20250207 | 143600 | 360610171500 | 201500 | 202500 | 202500 | 201500 | 10258 |
| 239 | 20250207 | 143500 | 358539187500 | 202000 | 202000 | 202500 | 202000 | 2866 |
| 240 | 20250207 | 143400 | 357959881500 | 202000 | 202000 | 202500 | 202000 | 2094 |
| 241 | 20250207 | 143300 | 357536415500 | 202500 | 202500 | 202500 | 202000 | 2105 |
| 242 | 20250207 | 143200 | 357111003500 | 202500 | 202000 | 202500 | 202000 | 770 |
| 243 | 20250207 | 143100 | 356955268000 | 202500 | 202000 | 202500 | 202000 | 2843 |
| 244 | 20250207 | 143000 | 356380778500 | 202500 | 202000 | 202500 | 202000 | 11987 |
| 245 | 20250207 | 142900 | 353959075000 | 202500 | 202500 | 202500 | 202000 | 1099 |
| 246 | 20250207 | 142800 | 353736772000 | 202500 | 202500 | 202500 | 202000 | 1635 |
| 247 | 20250207 | 142700 | 353405957500 | 202000 | 202000 | 202500 | 202000 | 902 |
| 248 | 20250207 | 142600 | 353223582000 | 202500 | 202500 | 202500 | 202000 | 1405 |
| 249 | 20250207 | 142500 | 352939157500 | 202500 | 202500 | 202500 | 202000 | 1814 |
| 250 | 20250207 | 142400 | 352572343000 | 202500 | 201000 | 202500 | 201000 | 21395 |
| 251 | 20250207 | 142300 | 348256899500 | 201500 | 201000 | 201500 | 201000 | 1073 |
| 252 | 20250207 | 142200 | 348041071000 | 201000 | 201500 | 201500 | 201000 | 6982 |
| 253 | 20250207 | 142100 | 346637577000 | 201500 | 200500 | 201500 | 200500 | 14650 |
| 254 | 20250207 | 142000 | 343692799000 | 201000 | 200500 | 201000 | 200500 | 2801 |
| 255 | 20250207 | 141900 | 343130513000 | 201000 | 201000 | 201000 | 200500 | 2523 |
| 256 | 20250207 | 141800 | 342624430500 | 201000 | 201000 | 201000 | 200500 | 3388 |
| 257 | 20250207 | 141700 | 341944850000 | 200500 | 201000 | 201500 | 200500 | 25549 |
| 258 | 20250207 | 141600 | 336809903000 | 201000 | 201000 | 201500 | 201000 | 2473 |
| 259 | 20250207 | 141500 | 336312073500 | 201000 | 201000 | 201500 | 201000 | 1279 |
| 260 | 20250207 | 141400 | 336054798500 | 201000 | 201000 | 201500 | 201000 | 1112 |
| 261 | 20250207 | 141300 | 335831018000 | 201000 | 201000 | 201500 | 201000 | 1261 |
| 262 | 20250207 | 141200 | 335577379500 | 201000 | 201500 | 201500 | 201000 | 3844 |
| 263 | 20250207 | 141100 | 334803647000 | 201500 | 201000 | 201500 | 201000 | 2259 |
| 264 | 20250207 | 141000 | 334348973500 | 201500 | 201500 | 201500 | 201000 | 1044 |
| 265 | 20250207 | 140900 | 334139024000 | 201500 | 201000 | 201500 | 201000 | 2339 |
| 266 | 20250207 | 140800 | 333668705500 | 201000 | 201000 | 201500 | 201000 | 3201 |
| 267 | 20250207 | 140700 | 333023951500 | 201000 | 201500 | 201500 | 201000 | 1668 |
| 268 | 20250207 | 140600 | 332688499000 | 201000 | 201000 | 201500 | 201000 | 5409 |
| 269 | 20250207 | 140500 | 331600806000 | 201500 | 201000 | 201500 | 201000 | 2643 |
| 270 | 20250207 | 140400 | 331069036000 | 201500 | 201500 | 201500 | 201000 | 4307 |
| 271 | 20250207 | 140300 | 330201546500 | 201500 | 201000 | 201500 | 201000 | 2881 |
| 272 | 20250207 | 140200 | 329621270500 | 201000 | 201000 | 201500 | 201000 | 2948 |
| 273 | 20250207 | 140100 | 329027731500 | 201500 | 201000 | 201500 | 201000 | 5764 |
| 274 | 20250207 | 140000 | 327867661000 | 201500 | 201500 | 201500 | 201000 | 1469 |
| 275 | 20250207 | 135900 | 327572084500 | 201500 | 201500 | 201500 | 201000 | 3172 |
| 276 | 20250207 | 135800 | 326933250500 | 201000 | 201000 | 201500 | 201000 | 1348 |
| 277 | 20250207 | 135700 | 326662084000 | 201000 | 201500 | 201500 | 201000 | 2126 |
| 278 | 20250207 | 135600 | 326234147000 | 201000 | 201000 | 201500 | 201000 | 3003 |
| 279 | 20250207 | 135500 | 325629510500 | 201000 | 201000 | 201500 | 201000 | 2823 |
| 280 | 20250207 | 135400 | 325061177000 | 201000 | 201000 | 201500 | 201000 | 1531 |
| 281 | 20250207 | 135300 | 324753218000 | 201500 | 201000 | 201500 | 201000 | 1464 |
| 282 | 20250207 | 135200 | 324458717000 | 201500 | 201000 | 201500 | 201000 | 2470 |
| 283 | 20250207 | 135100 | 323961949000 | 201000 | 201000 | 201500 | 201000 | 3305 |
| 284 | 20250207 | 135000 | 323296363000 | 201500 | 201000 | 201500 | 201000 | 5762 |
| 285 | 20250207 | 134900 | 322136479500 | 201500 | 201500 | 201500 | 201000 | 1340 |
| 286 | 20250207 | 134800 | 321866966000 | 201000 | 201500 | 201500 | 201000 | 2442 |
| 287 | 20250207 | 134700 | 321375792500 | 201000 | 201500 | 201500 | 201000 | 2438 |
| 288 | 20250207 | 134600 | 320885333000 | 201500 | 201000 | 201500 | 201000 | 3129 |
| 289 | 20250207 | 134500 | 320255449000 | 201500 | 201000 | 201500 | 201000 | 2405 |
| 290 | 20250207 | 134400 | 319771816500 | 201000 | 201000 | 201500 | 201000 | 1337 |
| 291 | 20250207 | 134300 | 319502879000 | 201500 | 201000 | 201500 | 201000 | 1930 |
| 292 | 20250207 | 134200 | 319114733500 | 201000 | 201000 | 201500 | 201000 | 1411 |
| 293 | 20250207 | 134100 | 318830975500 | 201000 | 201500 | 201500 | 201000 | 1097 |
| 294 | 20250207 | 134000 | 318610216000 | 201000 | 201000 | 201500 | 201000 | 2449 |
| 295 | 20250207 | 133900 | 318117670500 | 201500 | 201500 | 201500 | 201000 | 2501 |
| 296 | 20250207 | 133800 | 317614205500 | 201500 | 201500 | 201500 | 201000 | 3009 |
| 297 | 20250207 | 133700 | 317008515500 | 201000 | 201500 | 201500 | 201000 | 1284 |
| 298 | 20250207 | 133600 | 316750191000 | 201000 | 201000 | 201500 | 201000 | 1871 |
| 299 | 20250207 | 133500 | 316373700500 | 201500 | 201500 | 201500 | 201000 | 2635 |
| 300 | 20250207 | 133400 | 315843796000 | 201500 | 201000 | 201500 | 201000 | 3708 |
| 301 | 20250207 | 133300 | 315097383000 | 201000 | 201500 | 201500 | 201000 | 2867 |
| 302 | 20250207 | 133200 | 314520294000 | 201000 | 201500 | 202000 | 201000 | 5769 |
| 303 | 20250207 | 133100 | 313357474000 | 202000 | 201500 | 202000 | 201000 | 2885 |
| 304 | 20250207 | 133000 | 312776284500 | 201500 | 201500 | 202000 | 201000 | 6319 |
| 305 | 20250207 | 132900 | 311502895000 | 201500 | 201500 | 202000 | 201500 | 11875 |
| 306 | 20250207 | 132800 | 309109518000 | 202000 | 201500 | 202000 | 201500 | 4229 |
| 307 | 20250207 | 132700 | 308256683500 | 202000 | 202000 | 202000 | 201500 | 2306 |
| 308 | 20250207 | 132600 | 307791818500 | 202000 | 202000 | 202000 | 201500 | 2326 |
| 309 | 20250207 | 132500 | 307322202500 | 202000 | 202000 | 202000 | 201500 | 1131 |
| 310 | 20250207 | 132400 | 307094019500 | 202000 | 201500 | 202000 | 201500 | 1209 |
| 311 | 20250207 | 132300 | 306850144000 | 202000 | 202000 | 202000 | 201500 | 9052 |
| 312 | 20250207 | 132200 | 305025855500 | 202000 | 201500 | 202000 | 201500 | 8979 |
| 313 | 20250207 | 132100 | 303212499000 | 202000 | 201500 | 202000 | 201500 | 1714 |
| 314 | 20250207 | 132000 | 302866548000 | 202000 | 201500 | 202000 | 201500 | 2867 |
| 315 | 20250207 | 131900 | 302287805500 | 201500 | 201500 | 202000 | 201500 | 2556 |
| 316 | 20250207 | 131800 | 301771939000 | 201500 | 202000 | 202000 | 201500 | 3862 |
| 317 | 20250207 | 131700 | 300992272000 | 202000 | 201500 | 202000 | 201000 | 13475 |
| 318 | 20250207 | 131600 | 298276091000 | 201500 | 201000 | 201500 | 201000 | 2324 |
| 319 | 20250207 | 131500 | 297808539000 | 201500 | 201000 | 201500 | 201000 | 1872 |
| 320 | 20250207 | 131400 | 297432037000 | 201500 | 201500 | 201500 | 201000 | 2061 |
| 321 | 20250207 | 131300 | 297017359500 | 201500 | 201500 | 201500 | 201000 | 2852 |
| 322 | 20250207 | 131200 | 296443611500 | 201500 | 201000 | 201500 | 201000 | 1478 |
| 323 | 20250207 | 131100 | 296146349500 | 201500 | 201500 | 201500 | 201000 | 1650 |
| 324 | 20250207 | 131000 | 295814503500 | 201500 | 201000 | 201500 | 201000 | 4297 |
| 325 | 20250207 | 130900 | 294949171000 | 201500 | 201000 | 201500 | 201000 | 5805 |
| 326 | 20250207 | 130800 | 293781834500 | 201500 | 201000 | 201500 | 201000 | 3488 |
| 327 | 20250207 | 130700 | 293079471000 | 201000 | 201500 | 202000 | 201000 | 11684 |
| 328 | 20250207 | 130600 | 290726172000 | 202000 | 202000 | 202000 | 201500 | 3452 |
| 329 | 20250207 | 130500 | 290030413000 | 202000 | 201500 | 202000 | 201500 | 5136 |
| 330 | 20250207 | 130400 | 288995316500 | 201500 | 201500 | 202000 | 201500 | 3494 |
| 331 | 20250207 | 130300 | 288291097500 | 202000 | 202500 | 202500 | 201500 | 31594 |
| 332 | 20250207 | 130200 | 281913042500 | 202500 | 202000 | 202500 | 202000 | 3227 |
| 333 | 20250207 | 130100 | 281261025500 | 202000 | 202000 | 202500 | 202000 | 2278 |
| 334 | 20250207 | 130000 | 280800164000 | 202000 | 202000 | 202500 | 202000 | 2665 |
| 335 | 20250207 | 125900 | 280261213500 | 202500 | 202500 | 202500 | 202000 | 2695 |
| 336 | 20250207 | 125800 | 279715975500 | 202500 | 202500 | 202500 | 202000 | 2365 |
| 337 | 20250207 | 125700 | 279237828500 | 202000 | 202500 | 203000 | 202000 | 22770 |
| 338 | 20250207 | 125600 | 274628068000 | 203000 | 203000 | 203000 | 202500 | 2104 |
| 339 | 20250207 | 125500 | 274201436500 | 202500 | 203000 | 203000 | 202500 | 6131 |
| 340 | 20250207 | 125400 | 272958706000 | 203000 | 203000 | 203000 | 202500 | 2174 |
| 341 | 20250207 | 125300 | 272517624000 | 203000 | 203000 | 203000 | 202500 | 2008 |
| 342 | 20250207 | 125200 | 272110204000 | 202500 | 202500 | 203000 | 202500 | 1494 |
| 343 | 20250207 | 125100 | 271807409000 | 203000 | 203000 | 203000 | 202500 | 848 |
| 344 | 20250207 | 125000 | 271635524500 | 202500 | 203000 | 203000 | 202500 | 1218 |
| 345 | 20250207 | 124900 | 271388658000 | 203000 | 203000 | 203000 | 202500 | 931 |
| 346 | 20250207 | 124800 | 271199905500 | 202500 | 203000 | 203000 | 202500 | 3791 |
| 347 | 20250207 | 124700 | 270430680500 | 203000 | 203000 | 203000 | 202500 | 1741 |
| 348 | 20250207 | 124600 | 270077588500 | 202500 | 202500 | 203000 | 202500 | 2302 |
| 349 | 20250207 | 124500 | 269610420500 | 203000 | 203000 | 203000 | 202500 | 2716 |
| 350 | 20250207 | 124400 | 269059649000 | 203000 | 202500 | 203000 | 202500 | 1846 |
| 351 | 20250207 | 124300 | 268685292500 | 203000 | 202500 | 203000 | 202500 | 1381 |
| 352 | 20250207 | 124200 | 268405306500 | 203000 | 203000 | 203000 | 202500 | 1356 |
| 353 | 20250207 | 124100 | 268130421000 | 203000 | 202500 | 203000 | 202500 | 2063 |
| 354 | 20250207 | 124000 | 267712134000 | 203000 | 202500 | 203000 | 202500 | 2652 |
| 355 | 20250207 | 123900 | 267174000500 | 203000 | 203000 | 203000 | 202500 | 2411 |
| 356 | 20250207 | 123800 | 266685231500 | 203000 | 203000 | 203000 | 202500 | 2434 |
| 357 | 20250207 | 123700 | 266191257500 | 203000 | 202500 | 203000 | 202500 | 4363 |
| 358 | 20250207 | 123600 | 265307532000 | 202500 | 203000 | 203000 | 202500 | 567 |
| 359 | 20250207 | 123500 | 265192585500 | 203000 | 202500 | 203000 | 202500 | 1414 |
| 360 | 20250207 | 123400 | 264906016500 | 202500 | 203000 | 203000 | 202500 | 1399 |
| 361 | 20250207 | 123300 | 264622232000 | 203000 | 203500 | 203500 | 202500 | 16211 |
| 362 | 20250207 | 123200 | 261333074000 | 203500 | 203500 | 203500 | 203000 | 8504 |
| 363 | 20250207 | 123100 | 259606249500 | 203500 | 203000 | 203500 | 203000 | 1555 |
| 364 | 20250207 | 123000 | 259290126000 | 203000 | 203000 | 203500 | 203000 | 1622 |
| 365 | 20250207 | 122900 | 258960413000 | 203000 | 203500 | 203500 | 203000 | 2725 |
| 366 | 20250207 | 122800 | 258406182000 | 203500 | 203000 | 203500 | 203000 | 3206 |
| 367 | 20250207 | 122700 | 257754941500 | 203500 | 203000 | 203500 | 203000 | 2126 |
| 368 | 20250207 | 122600 | 257322614000 | 203500 | 203000 | 203500 | 203000 | 786 |
| 369 | 20250207 | 122500 | 257162781000 | 203500 | 203500 | 203500 | 203000 | 1504 |
| 370 | 20250207 | 122400 | 256856986500 | 203500 | 203000 | 203500 | 203000 | 891 |
| 371 | 20250207 | 122300 | 256675749500 | 203500 | 203000 | 203500 | 202500 | 4697 |
| 372 | 20250207 | 122200 | 255721301500 | 203000 | 202500 | 203000 | 202500 | 3226 |
| 373 | 20250207 | 122100 | 255066595000 | 203000 | 203500 | 203500 | 202500 | 5089 |
| 374 | 20250207 | 122000 | 254033346000 | 203500 | 203000 | 203500 | 202500 | 4793 |
| 375 | 20250207 | 121900 | 253060394500 | 203000 | 203000 | 203000 | 202500 | 1802 |
| 376 | 20250207 | 121800 | 252694690000 | 203000 | 202500 | 203000 | 202500 | 1576 |
| 377 | 20250207 | 121700 | 252375116500 | 203000 | 202500 | 203000 | 202500 | 2064 |
| 378 | 20250207 | 121600 | 251956542500 | 203000 | 203000 | 203000 | 202500 | 8477 |
| 379 | 20250207 | 121500 | 250236364000 | 202500 | 203000 | 203000 | 202500 | 2967 |
| 380 | 20250207 | 121400 | 249634285000 | 203000 | 202500 | 203000 | 202500 | 6617 |
| 381 | 20250207 | 121300 | 248291237500 | 203000 | 203000 | 203000 | 202500 | 1293 |
| 382 | 20250207 | 121200 | 248029028000 | 203000 | 203000 | 203000 | 202500 | 3500 |
| 383 | 20250207 | 121100 | 247318969000 | 203000 | 203000 | 203000 | 202500 | 2706 |
| 384 | 20250207 | 121000 | 246769723500 | 202500 | 202500 | 203000 | 202500 | 961 |
| 385 | 20250207 | 120900 | 246574886000 | 203000 | 202500 | 203000 | 202500 | 1156 |
| 386 | 20250207 | 120800 | 246340624000 | 203000 | 202500 | 203000 | 202500 | 803 |
| 387 | 20250207 | 120700 | 246177872000 | 203000 | 202500 | 203000 | 202500 | 3132 |
| 388 | 20250207 | 120600 | 245543446000 | 202500 | 202500 | 203000 | 202500 | 2634 |
| 389 | 20250207 | 120500 | 245009559500 | 202500 | 203000 | 203000 | 202500 | 792 |
| 390 | 20250207 | 120400 | 244849040000 | 202500 | 202500 | 203000 | 202500 | 1849 |
| 391 | 20250207 | 120300 | 244474378500 | 202500 | 203000 | 203000 | 202500 | 2798 |
| 392 | 20250207 | 120200 | 243907363000 | 203000 | 203000 | 203000 | 202500 | 2681 |
| 393 | 20250207 | 120100 | 243363722000 | 203000 | 203000 | 203000 | 202500 | 1009 |
| 394 | 20250207 | 120000 | 243159186000 | 202500 | 202500 | 203000 | 202500 | 2442 |
| 395 | 20250207 | 115900 | 242663960500 | 203000 | 203000 | 203000 | 202500 | 2866 |
| 396 | 20250207 | 115800 | 242082814000 | 202500 | 203000 | 203000 | 202500 | 4551 |
| 397 | 20250207 | 115700 | 241159589500 | 202500 | 203000 | 203000 | 202500 | 1612 |
| 398 | 20250207 | 115600 | 240832517000 | 203000 | 203000 | 203000 | 202500 | 2054 |
| 399 | 20250207 | 115500 | 240416093000 | 203000 | 203000 | 203000 | 202500 | 2458 |
| 400 | 20250207 | 115400 | 239918168000 | 203000 | 202500 | 203000 | 202500 | 1956 |
| 401 | 20250207 | 115300 | 239521588000 | 203000 | 203000 | 203000 | 202500 | 1551 |
| 402 | 20250207 | 115200 | 239207058000 | 203000 | 202500 | 203000 | 202500 | 902 |
| 403 | 20250207 | 115100 | 239024109000 | 203000 | 202500 | 203000 | 202500 | 2821 |
| 404 | 20250207 | 115000 | 238451687000 | 203000 | 202500 | 203000 | 202500 | 1435 |
| 405 | 20250207 | 114900 | 238160482000 | 202500 | 203000 | 203000 | 202500 | 828 |
| 406 | 20250207 | 114800 | 237992678500 | 203000 | 202500 | 203000 | 202500 | 691 |
| 407 | 20250207 | 114700 | 237852559500 | 203000 | 202500 | 203000 | 202500 | 2799 |
| 408 | 20250207 | 114600 | 237284762000 | 203000 | 203000 | 203000 | 202500 | 1233 |
| 409 | 20250207 | 114500 | 237034769500 | 202500 | 202500 | 203000 | 202500 | 3660 |
| 410 | 20250207 | 114400 | 236292761500 | 202500 | 203000 | 203000 | 202500 | 1471 |
| 411 | 20250207 | 114300 | 235994622000 | 203000 | 202500 | 203000 | 202500 | 1994 |
| 412 | 20250207 | 114200 | 235590678500 | 202500 | 202500 | 203000 | 202500 | 1961 |
| 413 | 20250207 | 114100 | 235192920500 | 203000 | 203000 | 203000 | 202500 | 7178 |
| 414 | 20250207 | 114000 | 233736285000 | 203000 | 203000 | 203500 | 203000 | 2875 |
| 415 | 20250207 | 113900 | 233152502000 | 203000 | 203500 | 203500 | 203000 | 767 |
| 416 | 20250207 | 113800 | 232996626500 | 203500 | 203500 | 203500 | 203000 | 2871 |
| 417 | 20250207 | 113700 | 232412832000 | 203500 | 203500 | 203500 | 203000 | 2421 |
| 418 | 20250207 | 113600 | 231920822500 | 203500 | 203000 | 203500 | 202500 | 14550 |
| 419 | 20250207 | 113500 | 228966960000 | 203500 | 203500 | 203500 | 203000 | 3599 |
| 420 | 20250207 | 113400 | 228234834500 | 203000 | 203000 | 203500 | 203000 | 1293 |
| 421 | 20250207 | 113300 | 227971908000 | 203000 | 203000 | 203500 | 203000 | 2338 |
| 422 | 20250207 | 113200 | 227496410500 | 203500 | 203000 | 203500 | 203000 | 834 |
| 423 | 20250207 | 113100 | 227326903000 | 203500 | 203500 | 203500 | 203000 | 1762 |
| 424 | 20250207 | 113000 | 226968623000 | 203500 | 203000 | 203500 | 203000 | 646 |
| 425 | 20250207 | 112900 | 226837321000 | 203500 | 203500 | 203500 | 203000 | 961 |
| 426 | 20250207 | 112800 | 226641936500 | 203000 | 203500 | 203500 | 203000 | 2318 |
| 427 | 20250207 | 112700 | 226170638500 | 203500 | 203000 | 203500 | 203000 | 1301 |
| 428 | 20250207 | 112600 | 225906190500 | 203500 | 203500 | 203500 | 203000 | 1901 |
| 429 | 20250207 | 112500 | 225519769000 | 203000 | 203500 | 203500 | 203000 | 1921 |
| 430 | 20250207 | 112400 | 225129107500 | 203000 | 203000 | 203500 | 203000 | 2369 |
| 431 | 20250207 | 112300 | 224647146000 | 203500 | 203500 | 203500 | 203000 | 1862 |
| 432 | 20250207 | 112200 | 224268481500 | 203000 | 203500 | 203500 | 203000 | 1286 |
| 433 | 20250207 | 112100 | 224006882000 | 203500 | 203500 | 203500 | 203000 | 1608 |
| 434 | 20250207 | 112000 | 223680170000 | 203000 | 203500 | 204000 | 203000 | 3782 |
| 435 | 20250207 | 111900 | 222911769500 | 203500 | 204000 | 204000 | 203500 | 2375 |
| 436 | 20250207 | 111800 | 222428261000 | 204000 | 204000 | 204000 | 203500 | 1849 |
| 437 | 20250207 | 111700 | 222051392000 | 203500 | 203500 | 204000 | 203000 | 1571 |
| 438 | 20250207 | 111600 | 221731716500 | 203500 | 203500 | 204000 | 203500 | 2652 |
| 439 | 20250207 | 111500 | 221191608000 | 203500 | 203000 | 204000 | 203000 | 6123 |
| 440 | 20250207 | 111400 | 219945592500 | 203000 | 203500 | 203500 | 203000 | 2017 |
| 441 | 20250207 | 111300 | 219535439500 | 203500 | 203500 | 203500 | 203000 | 1814 |
| 442 | 20250207 | 111200 | 219166601500 | 203000 | 203000 | 203500 | 203000 | 1119 |
| 443 | 20250207 | 111100 | 218939021000 | 203500 | 203500 | 203500 | 203000 | 667 |
| 444 | 20250207 | 111000 | 218803419000 | 203000 | 203500 | 203500 | 203000 | 8226 |
| 445 | 20250207 | 110900 | 217131892000 | 203500 | 203500 | 203500 | 203000 | 1791 |
| 446 | 20250207 | 110800 | 216767800000 | 203000 | 204000 | 204000 | 203000 | 8183 |
| 447 | 20250207 | 110700 | 215103041000 | 203500 | 204000 | 204000 | 203500 | 2255 |
| 448 | 20250207 | 110600 | 214643713500 | 204000 | 204000 | 204000 | 203500 | 3629 |
| 449 | 20250207 | 110500 | 213904660000 | 203500 | 203000 | 204000 | 203000 | 5821 |
| 450 | 20250207 | 110400 | 212719710000 | 203000 | 203500 | 203500 | 203000 | 4274 |
| 451 | 20250207 | 110300 | 211850164000 | 203500 | 203500 | 203500 | 203000 | 4629 |
| 452 | 20250207 | 110200 | 210908824000 | 203500 | 203000 | 203500 | 203000 | 3129 |
| 453 | 20250207 | 110100 | 210272268000 | 203000 | 203000 | 203500 | 203000 | 4323 |
| 454 | 20250207 | 110000 | 209393195000 | 203000 | 203500 | 203500 | 203000 | 891 |
| 455 | 20250207 | 105900 | 209212124000 | 203500 | 203500 | 203500 | 203000 | 2631 |
| 456 | 20250207 | 105800 | 208677700500 | 203500 | 203000 | 203500 | 203000 | 1048 |
| 457 | 20250207 | 105700 | 208464730000 | 203500 | 203000 | 203500 | 203000 | 562 |
| 458 | 20250207 | 105600 | 208350485500 | 203500 | 203500 | 203500 | 203000 | 1833 |
| 459 | 20250207 | 105500 | 207977833000 | 203500 | 203500 | 203500 | 203000 | 836 |
| 460 | 20250207 | 105400 | 207807899500 | 203500 | 203500 | 203500 | 203000 | 3036 |
| 461 | 20250207 | 105300 | 207190615500 | 203000 | 203000 | 203500 | 203000 | 1216 |
| 462 | 20250207 | 105200 | 206943607000 | 203000 | 203500 | 203500 | 203000 | 1689 |
| 463 | 20250207 | 105100 | 206600209000 | 203000 | 203000 | 203500 | 203000 | 1888 |
| 464 | 20250207 | 105000 | 206216839000 | 203000 | 203500 | 204000 | 203000 | 12072 |
| 465 | 20250207 | 104900 | 203761001500 | 204000 | 203500 | 204000 | 203000 | 8374 |
| 466 | 20250207 | 104800 | 202056866500 | 203000 | 203500 | 203500 | 203000 | 3856 |
| 467 | 20250207 | 104700 | 201272911500 | 203500 | 203000 | 203500 | 203000 | 3488 |
| 468 | 20250207 | 104600 | 200563577500 | 203000 | 203000 | 203500 | 203000 | 2548 |
| 469 | 20250207 | 104500 | 200045531000 | 203500 | 203000 | 203500 | 203000 | 836 |
| 470 | 20250207 | 104400 | 199875641500 | 203000 | 203000 | 203500 | 203000 | 1226 |
| 471 | 20250207 | 104300 | 199626569000 | 203000 | 203500 | 203500 | 203000 | 3914 |
| 472 | 20250207 | 104200 | 198831594500 | 203500 | 203000 | 203500 | 203000 | 2839 |
| 473 | 20250207 | 104100 | 198254117000 | 203500 | 203000 | 203500 | 203000 | 1184 |
| 474 | 20250207 | 104000 | 198013335000 | 203000 | 203000 | 203500 | 203000 | 2301 |
| 475 | 20250207 | 103900 | 197545363500 | 203000 | 203000 | 203500 | 203000 | 510 |
| 476 | 20250207 | 103800 | 197441690500 | 203000 | 203000 | 203500 | 202500 | 12114 |
| 477 | 20250207 | 103700 | 194982101000 | 203000 | 202500 | 203000 | 202500 | 2092 |
| 478 | 20250207 | 103600 | 194557969500 | 202500 | 203000 | 203000 | 202500 | 1130 |
| 479 | 20250207 | 103500 | 194328999000 | 202500 | 203500 | 203500 | 202500 | 3957 |
| 480 | 20250207 | 103400 | 193526066500 | 203500 | 203000 | 203500 | 203000 | 13924 |
| 481 | 20250207 | 103300 | 190699361500 | 203000 | 203000 | 203500 | 203000 | 1293 |
| 482 | 20250207 | 103200 | 190436693000 | 203000 | 203500 | 203500 | 203000 | 992 |
| 483 | 20250207 | 103100 | 190235206000 | 203500 | 203500 | 203500 | 203000 | 4430 |
| 484 | 20250207 | 103000 | 189334405000 | 203000 | 203000 | 203500 | 203000 | 710 |
| 485 | 20250207 | 102900 | 189190190500 | 203500 | 203000 | 203500 | 203000 | 3329 |
| 486 | 20250207 | 102800 | 188513610000 | 203500 | 203000 | 203500 | 203000 | 4503 |
| 487 | 20250207 | 102700 | 187598844500 | 203000 | 203500 | 203500 | 203000 | 1174 |
| 488 | 20250207 | 102600 | 187360330000 | 203500 | 203500 | 203500 | 203000 | 4368 |
| 489 | 20250207 | 102500 | 186472711000 | 203500 | 203000 | 203500 | 203000 | 1811 |
| 490 | 20250207 | 102400 | 186104843500 | 203000 | 203000 | 203500 | 203000 | 2322 |
| 491 | 20250207 | 102300 | 185633186000 | 203500 | 203000 | 203500 | 203000 | 1054 |
| 492 | 20250207 | 102200 | 185419090500 | 203000 | 203000 | 203500 | 203000 | 1741 |
| 493 | 20250207 | 102100 | 185065120000 | 203000 | 203000 | 203500 | 203000 | 2522 |
| 494 | 20250207 | 102000 | 184552459500 | 203000 | 203500 | 203500 | 202500 | 6757 |
| 495 | 20250207 | 101900 | 183180765500 | 203000 | 202500 | 203500 | 202500 | 9537 |
| 496 | 20250207 | 101800 | 181244425000 | 202500 | 203000 | 203000 | 202500 | 741 |
| 497 | 20250207 | 101700 | 181094200500 | 203000 | 202000 | 203000 | 202000 | 5945 |
| 498 | 20250207 | 101600 | 179888879500 | 202500 | 203000 | 203000 | 202000 | 13734 |
| 499 | 20250207 | 101500 | 177107694000 | 202500 | 203000 | 203000 | 202500 | 3297 |
| 500 | 20250207 | 101400 | 176440015000 | 202500 | 203000 | 203000 | 202500 | 2279 |
| 501 | 20250207 | 101300 | 175977914500 | 203000 | 203000 | 203000 | 202500 | 1067 |
| 502 | 20250207 | 101200 | 175761710500 | 203000 | 202500 | 203000 | 202500 | 2219 |
| 503 | 20250207 | 101100 | 175311731000 | 202500 | 202500 | 203000 | 202500 | 7696 |
| 504 | 20250207 | 101000 | 173751604500 | 202500 | 203000 | 203500 | 202500 | 13210 |
| 505 | 20250207 | 100900 | 171070052500 | 203000 | 203000 | 203500 | 203000 | 8958 |
| 506 | 20250207 | 100800 | 169251500000 | 203500 | 203000 | 203500 | 203000 | 1530 |
| 507 | 20250207 | 100700 | 168940645000 | 203000 | 203500 | 203500 | 203000 | 4272 |
| 508 | 20250207 | 100600 | 168073316000 | 203000 | 203000 | 203500 | 203000 | 1761 |
| 509 | 20250207 | 100500 | 167715289000 | 203000 | 203000 | 203500 | 203000 | 1894 |
| 510 | 20250207 | 100400 | 167330362000 | 203500 | 203000 | 203500 | 203000 | 2749 |
| 511 | 20250207 | 100300 | 166772018000 | 203000 | 203500 | 204000 | 203000 | 46046 |
| 512 | 20250207 | 100200 | 157401138500 | 204000 | 203500 | 204000 | 203500 | 2441 |
| 513 | 20250207 | 100100 | 156904327000 | 204000 | 203500 | 204000 | 203500 | 1455 |
| 514 | 20250207 | 100000 | 156607950500 | 203500 | 204000 | 204000 | 203500 | 5739 |
| 515 | 20250207 | 095900 | 155438315000 | 204000 | 204000 | 204000 | 203500 | 11123 |
| 516 | 20250207 | 095800 | 153173448000 | 204000 | 203500 | 204500 | 203500 | 11527 |
| 517 | 20250207 | 095700 | 150821794500 | 204000 | 204000 | 204500 | 203500 | 3397 |
| 518 | 20250207 | 095600 | 150129502000 | 203500 | 204000 | 204500 | 203500 | 5005 |
| 519 | 20250207 | 095500 | 149108571500 | 203500 | 203500 | 204000 | 203500 | 4052 |
| 520 | 20250207 | 095400 | 148282255000 | 204000 | 204000 | 204000 | 203500 | 2419 |
| 521 | 20250207 | 095300 | 147788924000 | 203500 | 203500 | 204000 | 203000 | 6456 |
| 522 | 20250207 | 095200 | 146474761500 | 203500 | 204000 | 204000 | 203500 | 18821 |
| 523 | 20250207 | 095100 | 142642479500 | 204000 | 204000 | 204000 | 203500 | 5874 |
| 524 | 20250207 | 095000 | 141444724000 | 204000 | 204000 | 204000 | 203500 | 3472 |
| 525 | 20250207 | 094900 | 140736656000 | 204000 | 204000 | 204000 | 203500 | 4720 |
| 526 | 20250207 | 094800 | 139773966500 | 203500 | 204000 | 204000 | 203500 | 2022 |
| 527 | 20250207 | 094700 | 139361662000 | 203500 | 203500 | 204000 | 203500 | 2719 |
| 528 | 20250207 | 094600 | 138807239500 | 203500 | 204000 | 204000 | 203500 | 2765 |
| 529 | 20250207 | 094500 | 138243325000 | 203500 | 203000 | 204000 | 203000 | 3989 |
| 530 | 20250207 | 094400 | 137431440500 | 203000 | 203500 | 203500 | 203000 | 3134 |
| 531 | 20250207 | 094300 | 136794109500 | 203500 | 203000 | 203500 | 203000 | 2685 |
| 532 | 20250207 | 094200 | 136247977500 | 203000 | 203500 | 203500 | 203000 | 3255 |
| 533 | 20250207 | 094100 | 135586245500 | 203500 | 203000 | 203500 | 203000 | 2691 |
| 534 | 20250207 | 094000 | 135039145500 | 203500 | 203000 | 203500 | 203000 | 2617 |
| 535 | 20250207 | 093900 | 134506896000 | 203500 | 203000 | 203500 | 203000 | 5441 |
| 536 | 20250207 | 093800 | 133401534000 | 203000 | 203000 | 203500 | 203000 | 4563 |
| 537 | 20250207 | 093700 | 132473644500 | 203000 | 203500 | 203500 | 203000 | 6809 |
| 538 | 20250207 | 093600 | 131090231000 | 203500 | 203000 | 203500 | 203000 | 2990 |
| 539 | 20250207 | 093500 | 130481883500 | 203500 | 203000 | 203500 | 203000 | 5047 |
| 540 | 20250207 | 093400 | 129455793500 | 203000 | 203500 | 203500 | 203000 | 3349 |
| 541 | 20250207 | 093300 | 128775418500 | 203000 | 202500 | 203500 | 202500 | 6866 |
| 542 | 20250207 | 093200 | 127380892500 | 202500 | 203500 | 204000 | 202500 | 22859 |
| 543 | 20250207 | 093100 | 122735189500 | 203500 | 203500 | 204000 | 203500 | 6582 |
| 544 | 20250207 | 093000 | 121395008500 | 203500 | 203500 | 204000 | 203500 | 3290 |
| 545 | 20250207 | 092900 | 120724053000 | 204000 | 204000 | 204500 | 203500 | 11384 |
| 546 | 20250207 | 092800 | 118402826000 | 203500 | 204000 | 204000 | 203500 | 6895 |
| 547 | 20250207 | 092700 | 116996556000 | 204000 | 204000 | 204000 | 203500 | 8074 |
| 548 | 20250207 | 092600 | 115350625500 | 204000 | 203500 | 204000 | 203500 | 6525 |
| 549 | 20250207 | 092500 | 114019733000 | 203500 | 204000 | 204000 | 203500 | 4698 |
| 550 | 20250207 | 092400 | 113063242500 | 204000 | 203500 | 204000 | 203000 | 9710 |
| 551 | 20250207 | 092300 | 111086106500 | 203500 | 203000 | 204000 | 203000 | 15479 |
| 552 | 20250207 | 092200 | 107939465000 | 203000 | 202500 | 203000 | 202500 | 2067 |
| 553 | 20250207 | 092100 | 107520595000 | 202500 | 202000 | 203000 | 202000 | 26284 |
| 554 | 20250207 | 092000 | 102204005000 | 202000 | 203000 | 203000 | 202000 | 19118 |
| 555 | 20250207 | 091900 | 98332239500 | 202500 | 203000 | 203000 | 202500 | 4201 |
| 556 | 20250207 | 091800 | 97480918000 | 203000 | 202500 | 203500 | 202500 | 14614 |
| 557 | 20250207 | 091700 | 94515169000 | 202500 | 202500 | 203000 | 202500 | 13526 |
| 558 | 20250207 | 091600 | 91774389000 | 202500 | 203500 | 204000 | 202500 | 47793 |
| 559 | 20250207 | 091500 | 82055594000 | 203500 | 204000 | 204000 | 203500 | 5855 |
| 560 | 20250207 | 091400 | 80862383000 | 204000 | 203500 | 204000 | 203500 | 3047 |
| 561 | 20250207 | 091300 | 80241179000 | 204000 | 204000 | 204000 | 203500 | 3997 |
| 562 | 20250207 | 091200 | 79426997500 | 204000 | 204000 | 204500 | 203500 | 15521 |
| 563 | 20250207 | 091100 | 76262898500 | 204000 | 204500 | 204500 | 203500 | 20367 |
| 564 | 20250207 | 091000 | 72107489000 | 204500 | 204500 | 204500 | 204000 | 7954 |
| 565 | 20250207 | 090900 | 70481152500 | 204500 | 204500 | 204500 | 204000 | 4938 |
| 566 | 20250207 | 090800 | 69471800500 | 204000 | 204000 | 204500 | 203500 | 9359 |
| 567 | 20250207 | 090700 | 67562444000 | 204000 | 204000 | 204500 | 203500 | 25515 |
| 568 | 20250207 | 090600 | 62359344000 | 204000 | 203500 | 204000 | 203500 | 8564 |
| 569 | 20250207 | 090500 | 60615045500 | 203500 | 204000 | 204500 | 203500 | 16138 |
| 570 | 20250207 | 090400 | 57324973000 | 204000 | 204500 | 205000 | 204000 | 10580 |
| 571 | 20250207 | 090300 | 55161925500 | 204500 | 204000 | 205000 | 204000 | 35203 |
| 572 | 20250207 | 090200 | 47971502000 | 204000 | 205000 | 205500 | 204000 | 29843 |
| 573 | 20250207 | 090100 | 41862828500 | 205000 | 205000 | 206000 | 205000 | 36936 |
| 574 | 20250207 | 090000 | 34270792500 | 205000 | 205000 | 206000 | 204000 | 166514 |