37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 193400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 24790 |
| 3 | 20250205 | 193300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 4 | 20250205 | 193200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 5 | 20250205 | 193100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 6 | 20250205 | 193000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 7 | 20250205 | 192900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 8 | 20250205 | 192800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 9 | 20250205 | 192700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 10 | 20250205 | 192600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 11 | 20250205 | 192500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 12 | 20250205 | 192400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 13 | 20250205 | 192300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 14 | 20250205 | 192200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 15 | 20250205 | 192100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 16 | 20250205 | 192000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 17 | 20250205 | 191900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 18 | 20250205 | 191800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 19 | 20250205 | 191700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 20 | 20250205 | 191600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 21 | 20250205 | 191500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 22 | 20250205 | 191400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 23 | 20250205 | 191300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 24 | 20250205 | 191200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 25 | 20250205 | 191100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 26 | 20250205 | 191000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 27 | 20250205 | 190900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 28 | 20250205 | 190800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 29 | 20250205 | 190700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 30 | 20250205 | 190600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 31 | 20250205 | 190500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 32 | 20250205 | 190400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 24790 |
| 33 | 20250205 | 190300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 34 | 20250205 | 190200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 35 | 20250205 | 190100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 36 | 20250205 | 190000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 37 | 20250205 | 185900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 38 | 20250205 | 185800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 39 | 20250205 | 185700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 40 | 20250205 | 185600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 41 | 20250205 | 185500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 42 | 20250205 | 185400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 43 | 20250205 | 185300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 44 | 20250205 | 185200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 45 | 20250205 | 185100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 46 | 20250205 | 185000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 47 | 20250205 | 184900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 48 | 20250205 | 184800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 49 | 20250205 | 184700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 50 | 20250205 | 184600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 51 | 20250205 | 184500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 52 | 20250205 | 184400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 53 | 20250205 | 184300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 54 | 20250205 | 184200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 55 | 20250205 | 184100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 56 | 20250205 | 184000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 57 | 20250205 | 183900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 58 | 20250205 | 183800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 59 | 20250205 | 183700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 60 | 20250205 | 183600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 61 | 20250205 | 183500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 62 | 20250205 | 183400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 24790 |
| 63 | 20250205 | 183300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 64 | 20250205 | 183200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 65 | 20250205 | 183100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 66 | 20250205 | 183000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 67 | 20250205 | 182900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 68 | 20250205 | 182800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 69 | 20250205 | 182700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 70 | 20250205 | 182600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 71 | 20250205 | 182500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 72 | 20250205 | 182400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 73 | 20250205 | 182300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 74 | 20250205 | 182200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 75 | 20250205 | 182100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 76 | 20250205 | 182000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 77 | 20250205 | 181900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 78 | 20250205 | 181800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 79 | 20250205 | 181700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 80 | 20250205 | 181600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 81 | 20250205 | 181500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 82 | 20250205 | 181400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 83 | 20250205 | 181300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 84 | 20250205 | 181200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 85 | 20250205 | 181100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 86 | 20250205 | 181000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 87 | 20250205 | 180900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 88 | 20250205 | 180800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 89 | 20250205 | 180700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 90 | 20250205 | 180600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 91 | 20250205 | 180500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 92 | 20250205 | 180400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 24790 |
| 93 | 20250205 | 180300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 94 | 20250205 | 180200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 95 | 20250205 | 180100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 96 | 20250205 | 180000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 97 | 20250205 | 175900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 98 | 20250205 | 175800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 99 | 20250205 | 175700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 100 | 20250205 | 175600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 101 | 20250205 | 175500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 102 | 20250205 | 175400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 103 | 20250205 | 175300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 104 | 20250205 | 175200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 105 | 20250205 | 175100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 106 | 20250205 | 175000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 107 | 20250205 | 174900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 108 | 20250205 | 174800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 109 | 20250205 | 174700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 110 | 20250205 | 174600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 111 | 20250205 | 174500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 112 | 20250205 | 174400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 113 | 20250205 | 174300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 114 | 20250205 | 174200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 115 | 20250205 | 174100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 116 | 20250205 | 174000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 117 | 20250205 | 173900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 118 | 20250205 | 173800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 119 | 20250205 | 173700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 120 | 20250205 | 173600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 121 | 20250205 | 173500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 122 | 20250205 | 173400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 24790 |
| 123 | 20250205 | 173300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 124 | 20250205 | 173200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 125 | 20250205 | 173100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 126 | 20250205 | 173000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 127 | 20250205 | 172900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 128 | 20250205 | 172800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 129 | 20250205 | 172700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 130 | 20250205 | 172600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 131 | 20250205 | 172500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 132 | 20250205 | 172400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 133 | 20250205 | 172300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 134 | 20250205 | 172200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 135 | 20250205 | 172100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 136 | 20250205 | 172000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 137 | 20250205 | 171900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 138 | 20250205 | 171800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 139 | 20250205 | 171700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 140 | 20250205 | 171600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 141 | 20250205 | 171500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 142 | 20250205 | 171400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 143 | 20250205 | 171300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 144 | 20250205 | 171200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 145 | 20250205 | 171100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 146 | 20250205 | 171000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 147 | 20250205 | 170900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 148 | 20250205 | 170800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 149 | 20250205 | 170700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 150 | 20250205 | 170600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 151 | 20250205 | 170500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 152 | 20250205 | 170400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 24790 |
| 153 | 20250205 | 170300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 154 | 20250205 | 170200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 155 | 20250205 | 170100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 156 | 20250205 | 170000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 157 | 20250205 | 165900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 158 | 20250205 | 165800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 159 | 20250205 | 165700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 160 | 20250205 | 165600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 161 | 20250205 | 165500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 162 | 20250205 | 165400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 163 | 20250205 | 165300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 164 | 20250205 | 165200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 165 | 20250205 | 165100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 166 | 20250205 | 165000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 167 | 20250205 | 164900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 168 | 20250205 | 164800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 169 | 20250205 | 164700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 170 | 20250205 | 164600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 171 | 20250205 | 164500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 172 | 20250205 | 164400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 173 | 20250205 | 164300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 174 | 20250205 | 164200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 175 | 20250205 | 164100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 176 | 20250205 | 164000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 177 | 20250205 | 163900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 178 | 20250205 | 163800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 179 | 20250205 | 163700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 180 | 20250205 | 163600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 181 | 20250205 | 163500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 182 | 20250205 | 163400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 24790 |
| 183 | 20250205 | 163300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 184 | 20250205 | 163200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 185 | 20250205 | 163100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 186 | 20250205 | 163000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 187 | 20250205 | 162900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 188 | 20250205 | 162800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 189 | 20250205 | 162700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 190 | 20250205 | 162600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 191 | 20250205 | 162500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 192 | 20250205 | 162400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 193 | 20250205 | 162300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 194 | 20250205 | 162200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 195 | 20250205 | 162100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 196 | 20250205 | 162000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 197 | 20250205 | 161900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 198 | 20250205 | 161800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 199 | 20250205 | 161700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 200 | 20250205 | 161600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 201 | 20250205 | 161500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 202 | 20250205 | 161400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 203 | 20250205 | 161300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 204 | 20250205 | 161200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 205 | 20250205 | 161100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 206 | 20250205 | 161000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 207 | 20250205 | 160900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 208 | 20250205 | 160800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 209 | 20250205 | 160700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 210 | 20250205 | 160600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 211 | 20250205 | 160500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 212 | 20250205 | 160400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 24790 |
| 213 | 20250205 | 160300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 214 | 20250205 | 160200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 215 | 20250205 | 160100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 216 | 20250205 | 160000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 217 | 20250205 | 155900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 218 | 20250205 | 155800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 219 | 20250205 | 155700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 220 | 20250205 | 155600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 221 | 20250205 | 155500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 222 | 20250205 | 155400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 223 | 20250205 | 155300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 224 | 20250205 | 155200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 225 | 20250205 | 155100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 226 | 20250205 | 155000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 227 | 20250205 | 154900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 228 | 20250205 | 154800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 229 | 20250205 | 154700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 230 | 20250205 | 154600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 231 | 20250205 | 154500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 232 | 20250205 | 154400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 233 | 20250205 | 154300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 234 | 20250205 | 154200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 235 | 20250205 | 154100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 236 | 20250205 | 154000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 237 | 20250205 | 153900 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 238 | 20250205 | 153800 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 239 | 20250205 | 153700 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 240 | 20250205 | 153600 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 241 | 20250205 | 153500 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 242 | 20250205 | 153400 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 24790 |
| 243 | 20250205 | 153300 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 244 | 20250205 | 153200 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 245 | 20250205 | 153100 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 246 | 20250205 | 153000 | 110084639500 | 221500 | 221500 | 221500 | 221500 | 24790 |
| 247 | 20250205 | 152900 | 104593654500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 248 | 20250205 | 152800 | 104593654500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 249 | 20250205 | 152700 | 104593654500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 250 | 20250205 | 152600 | 104593654500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 251 | 20250205 | 152500 | 104593654500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 252 | 20250205 | 152400 | 104593654500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 253 | 20250205 | 152300 | 104593654500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 254 | 20250205 | 152200 | 104593654500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 255 | 20250205 | 152100 | 104593654500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 256 | 20250205 | 152000 | 104593654500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 257 | 20250205 | 151900 | 104593654500 | 221000 | 220000 | 221000 | 220000 | 1225 |
| 258 | 20250205 | 151800 | 104323794500 | 220000 | 220500 | 221000 | 220000 | 2260 |
| 259 | 20250205 | 151700 | 103826099500 | 220500 | 220500 | 221500 | 220000 | 2538 |
| 260 | 20250205 | 151600 | 103266921500 | 220500 | 220500 | 221500 | 220000 | 2718 |
| 261 | 20250205 | 151500 | 102667490500 | 220500 | 221000 | 221500 | 220500 | 1699 |
| 262 | 20250205 | 151400 | 102292491500 | 221000 | 221500 | 221500 | 220500 | 1894 |
| 263 | 20250205 | 151300 | 101874117000 | 221000 | 221000 | 222000 | 221000 | 2682 |
| 264 | 20250205 | 151200 | 101280376000 | 221000 | 222000 | 222000 | 221000 | 1761 |
| 265 | 20250205 | 151100 | 100890879500 | 221500 | 222000 | 222000 | 221000 | 1917 |
| 266 | 20250205 | 151000 | 100466452000 | 221500 | 222000 | 222000 | 221000 | 1284 |
| 267 | 20250205 | 150900 | 100182061000 | 222000 | 221500 | 222000 | 221000 | 1459 |
| 268 | 20250205 | 150800 | 99859379500 | 221000 | 221000 | 222000 | 221000 | 472 |
| 269 | 20250205 | 150700 | 99754854000 | 221500 | 221000 | 222000 | 221000 | 666 |
| 270 | 20250205 | 150600 | 99607434500 | 221000 | 221000 | 221500 | 221000 | 384 |
| 271 | 20250205 | 150500 | 99522431500 | 221000 | 221500 | 222000 | 221000 | 1084 |
| 272 | 20250205 | 150400 | 99282608500 | 221000 | 221000 | 221500 | 221000 | 872 |
| 273 | 20250205 | 150300 | 99089756000 | 221000 | 221000 | 221500 | 221000 | 1215 |
| 274 | 20250205 | 150200 | 98820742500 | 221000 | 221500 | 221500 | 220500 | 818 |
| 275 | 20250205 | 150100 | 98639906500 | 221000 | 221000 | 221500 | 220500 | 438 |
| 276 | 20250205 | 150000 | 98543103000 | 221000 | 221000 | 221000 | 220500 | 327 |
| 277 | 20250205 | 145900 | 98470913000 | 220500 | 220500 | 221000 | 220500 | 384 |
| 278 | 20250205 | 145800 | 98386128500 | 220500 | 220500 | 221000 | 220500 | 125 |
| 279 | 20250205 | 145700 | 98358563500 | 220500 | 221000 | 221500 | 220500 | 848 |
| 280 | 20250205 | 145600 | 98171193500 | 221000 | 221000 | 221500 | 220500 | 343 |
| 281 | 20250205 | 145500 | 98095389500 | 221500 | 221000 | 221500 | 220500 | 778 |
| 282 | 20250205 | 145400 | 97923459000 | 221000 | 221000 | 221500 | 221000 | 188 |
| 283 | 20250205 | 145300 | 97881875500 | 221000 | 221000 | 221500 | 220500 | 930 |
| 284 | 20250205 | 145200 | 97676337000 | 221000 | 221000 | 221500 | 221000 | 238 |
| 285 | 20250205 | 145100 | 97623733500 | 221000 | 221000 | 221500 | 221000 | 795 |
| 286 | 20250205 | 145000 | 97448018000 | 221000 | 221500 | 221500 | 220500 | 220 |
| 287 | 20250205 | 144900 | 97399345000 | 221500 | 221000 | 221500 | 220500 | 731 |
| 288 | 20250205 | 144800 | 97237973000 | 221000 | 221000 | 221500 | 221000 | 1703 |
| 289 | 20250205 | 144700 | 96861072500 | 221000 | 221000 | 221500 | 220500 | 1202 |
| 290 | 20250205 | 144600 | 96595442000 | 221000 | 221000 | 221500 | 220500 | 691 |
| 291 | 20250205 | 144500 | 96442980500 | 221000 | 222000 | 222000 | 220500 | 9484 |
| 292 | 20250205 | 144400 | 94343383000 | 222000 | 221500 | 222500 | 221000 | 1459 |
| 293 | 20250205 | 144300 | 94019643500 | 221500 | 221500 | 222000 | 221000 | 3309 |
| 294 | 20250205 | 144200 | 93286755500 | 221500 | 221500 | 222000 | 221500 | 430 |
| 295 | 20250205 | 144100 | 93191378500 | 221500 | 221000 | 221500 | 221000 | 269 |
| 296 | 20250205 | 144000 | 93131839500 | 221000 | 221000 | 221500 | 221000 | 197 |
| 297 | 20250205 | 143900 | 93088295500 | 221000 | 221000 | 221500 | 220500 | 5583 |
| 298 | 20250205 | 143800 | 91854755000 | 221000 | 221500 | 222000 | 221000 | 6855 |
| 299 | 20250205 | 143700 | 90336657000 | 221500 | 222000 | 222000 | 221500 | 728 |
| 300 | 20250205 | 143600 | 90175299500 | 221500 | 222000 | 222000 | 221500 | 303 |
| 301 | 20250205 | 143500 | 90108087000 | 221500 | 222000 | 222000 | 221500 | 404 |
| 302 | 20250205 | 143400 | 90018528000 | 221500 | 222000 | 222000 | 221500 | 519 |
| 303 | 20250205 | 143300 | 89903482500 | 222000 | 221500 | 222000 | 221500 | 473 |
| 304 | 20250205 | 143200 | 89798604500 | 222000 | 222000 | 222000 | 221500 | 419 |
| 305 | 20250205 | 143100 | 89705709000 | 222000 | 221500 | 222000 | 221500 | 363 |
| 306 | 20250205 | 143000 | 89625269000 | 221500 | 222000 | 222000 | 221500 | 659 |
| 307 | 20250205 | 142900 | 89479102500 | 222000 | 222000 | 222000 | 221500 | 584 |
| 308 | 20250205 | 142800 | 89349592500 | 221500 | 222000 | 222000 | 221500 | 217 |
| 309 | 20250205 | 142700 | 89301488500 | 222000 | 221500 | 222000 | 221500 | 397 |
| 310 | 20250205 | 142600 | 89213483000 | 221500 | 221500 | 222000 | 221500 | 425 |
| 311 | 20250205 | 142500 | 89119252000 | 221500 | 222000 | 222000 | 221500 | 368 |
| 312 | 20250205 | 142400 | 89037633500 | 222000 | 221500 | 222000 | 221500 | 461 |
| 313 | 20250205 | 142300 | 88935367500 | 221500 | 222000 | 222000 | 221500 | 345 |
| 314 | 20250205 | 142200 | 88858824000 | 221500 | 222000 | 222000 | 221500 | 297 |
| 315 | 20250205 | 142100 | 88792913500 | 222000 | 222000 | 222000 | 221500 | 253 |
| 316 | 20250205 | 142000 | 88736793000 | 221500 | 222000 | 222000 | 221500 | 288 |
| 317 | 20250205 | 141900 | 88672902500 | 221500 | 221500 | 222000 | 221500 | 392 |
| 318 | 20250205 | 141800 | 88585988500 | 222000 | 221500 | 222000 | 221500 | 196 |
| 319 | 20250205 | 141700 | 88542515500 | 221500 | 221500 | 222000 | 221500 | 398 |
| 320 | 20250205 | 141600 | 88454242000 | 221500 | 222000 | 222000 | 221500 | 392 |
| 321 | 20250205 | 141500 | 88367264000 | 221500 | 222000 | 222000 | 221500 | 234 |
| 322 | 20250205 | 141400 | 88315341000 | 222000 | 222000 | 222000 | 221500 | 231 |
| 323 | 20250205 | 141300 | 88264105000 | 221500 | 221500 | 222000 | 221500 | 526 |
| 324 | 20250205 | 141200 | 88147369000 | 221500 | 221500 | 222000 | 221500 | 300 |
| 325 | 20250205 | 141100 | 88080845500 | 221500 | 222000 | 222000 | 221500 | 273 |
| 326 | 20250205 | 141000 | 88020317000 | 221500 | 221500 | 222000 | 221500 | 167 |
| 327 | 20250205 | 140900 | 87983276500 | 221500 | 221500 | 222000 | 221500 | 420 |
| 328 | 20250205 | 140800 | 87890125000 | 221500 | 221500 | 222000 | 221500 | 450 |
| 329 | 20250205 | 140700 | 87790318500 | 221500 | 221500 | 222000 | 221500 | 298 |
| 330 | 20250205 | 140600 | 87724277500 | 221500 | 221500 | 222000 | 221500 | 163 |
| 331 | 20250205 | 140500 | 87688136500 | 221500 | 221500 | 222000 | 221500 | 424 |
| 332 | 20250205 | 140400 | 87594058500 | 221500 | 221500 | 222000 | 221500 | 173 |
| 333 | 20250205 | 140300 | 87555701500 | 222000 | 221500 | 222000 | 221500 | 213 |
| 334 | 20250205 | 140200 | 87508465000 | 222000 | 221500 | 222000 | 221500 | 302 |
| 335 | 20250205 | 140100 | 87441522500 | 221500 | 221500 | 222000 | 221500 | 204 |
| 336 | 20250205 | 140000 | 87396312500 | 222000 | 222000 | 222000 | 221500 | 350 |
| 337 | 20250205 | 135900 | 87318660500 | 221500 | 221500 | 222000 | 221500 | 594 |
| 338 | 20250205 | 135800 | 87187059000 | 221500 | 221500 | 222000 | 221500 | 159 |
| 339 | 20250205 | 135700 | 87151795500 | 221500 | 221500 | 222000 | 221500 | 445 |
| 340 | 20250205 | 135600 | 87053150500 | 221500 | 221500 | 222000 | 221500 | 820 |
| 341 | 20250205 | 135500 | 86871468500 | 221500 | 221000 | 222000 | 221000 | 2189 |
| 342 | 20250205 | 135400 | 86386552000 | 221000 | 221000 | 221500 | 221000 | 346 |
| 343 | 20250205 | 135300 | 86309943000 | 221500 | 221000 | 221500 | 221000 | 300 |
| 344 | 20250205 | 135200 | 86243551000 | 221000 | 221000 | 221500 | 221000 | 290 |
| 345 | 20250205 | 135100 | 86179360500 | 221500 | 221500 | 221500 | 221000 | 248 |
| 346 | 20250205 | 135000 | 86124495500 | 221000 | 221000 | 221500 | 221000 | 319 |
| 347 | 20250205 | 134900 | 86053903500 | 221000 | 221500 | 222000 | 221000 | 858 |
| 348 | 20250205 | 134800 | 85863841500 | 221500 | 221500 | 222000 | 221500 | 217 |
| 349 | 20250205 | 134700 | 85815757000 | 221500 | 222000 | 222500 | 221500 | 912 |
| 350 | 20250205 | 134600 | 85613312500 | 222500 | 222000 | 222500 | 222000 | 193 |
| 351 | 20250205 | 134500 | 85570461500 | 222500 | 223000 | 223000 | 222000 | 6377 |
| 352 | 20250205 | 134400 | 84152526000 | 223000 | 222500 | 223000 | 222000 | 173 |
| 353 | 20250205 | 134300 | 84113997500 | 222000 | 222000 | 222500 | 222000 | 967 |
| 354 | 20250205 | 134200 | 83898879500 | 222000 | 222500 | 222500 | 222000 | 485 |
| 355 | 20250205 | 134100 | 83790982000 | 222000 | 222500 | 222500 | 222000 | 220 |
| 356 | 20250205 | 134000 | 83742072000 | 222000 | 222500 | 222500 | 222000 | 193 |
| 357 | 20250205 | 133900 | 83699190500 | 222500 | 222500 | 222500 | 222000 | 1923 |
| 358 | 20250205 | 133800 | 83271392500 | 222000 | 222000 | 222500 | 222000 | 315 |
| 359 | 20250205 | 133700 | 83201333500 | 222000 | 222500 | 222500 | 222000 | 294 |
| 360 | 20250205 | 133600 | 83135930000 | 222500 | 222000 | 222500 | 222000 | 239 |
| 361 | 20250205 | 133500 | 83082785000 | 222500 | 222500 | 222500 | 222000 | 396 |
| 362 | 20250205 | 133400 | 82994716000 | 222000 | 222000 | 222500 | 222000 | 308 |
| 363 | 20250205 | 133300 | 82926251000 | 222000 | 221500 | 222500 | 221500 | 1411 |
| 364 | 20250205 | 133200 | 82613041500 | 221500 | 221500 | 222000 | 221500 | 298 |
| 365 | 20250205 | 133100 | 82546935000 | 221500 | 221500 | 222000 | 221500 | 154 |
| 366 | 20250205 | 133000 | 82512783000 | 221500 | 221500 | 222000 | 221500 | 173 |
| 367 | 20250205 | 132900 | 82474407000 | 221500 | 222000 | 222000 | 221500 | 134 |
| 368 | 20250205 | 132800 | 82444720000 | 222000 | 221500 | 222000 | 221500 | 280 |
| 369 | 20250205 | 132700 | 82382676000 | 221500 | 221500 | 222000 | 221500 | 262 |
| 370 | 20250205 | 132600 | 82324610500 | 221500 | 221500 | 222000 | 221000 | 221 |
| 371 | 20250205 | 132500 | 82275639000 | 221500 | 220500 | 222000 | 220500 | 1218 |
| 372 | 20250205 | 132400 | 82006409500 | 220500 | 221500 | 221500 | 220500 | 2284 |
| 373 | 20250205 | 132300 | 81501646500 | 221000 | 221500 | 222000 | 221000 | 7281 |
| 374 | 20250205 | 132200 | 79887442500 | 221500 | 221500 | 222000 | 221500 | 329 |
| 375 | 20250205 | 132100 | 79814501000 | 221500 | 221500 | 222000 | 221000 | 687 |
| 376 | 20250205 | 132000 | 79662338000 | 221000 | 221000 | 221500 | 221000 | 256 |
| 377 | 20250205 | 131900 | 79605693500 | 221000 | 221000 | 221500 | 221000 | 202 |
| 378 | 20250205 | 131800 | 79560992500 | 221000 | 221500 | 221500 | 221000 | 245 |
| 379 | 20250205 | 131700 | 79506771500 | 221000 | 221000 | 221500 | 221000 | 221 |
| 380 | 20250205 | 131600 | 79457886500 | 221500 | 221000 | 221500 | 221000 | 309 |
| 381 | 20250205 | 131500 | 79389491000 | 221000 | 221500 | 221500 | 221000 | 374 |
| 382 | 20250205 | 131400 | 79306725500 | 221500 | 221000 | 221500 | 221000 | 307 |
| 383 | 20250205 | 131300 | 79238838500 | 221000 | 221500 | 222000 | 221000 | 314 |
| 384 | 20250205 | 131200 | 79169396000 | 221500 | 221000 | 221500 | 221000 | 227 |
| 385 | 20250205 | 131100 | 79119200500 | 221000 | 221000 | 221500 | 221000 | 451 |
| 386 | 20250205 | 131000 | 79019428000 | 221000 | 221500 | 221500 | 220500 | 2828 |
| 387 | 20250205 | 130900 | 78394565000 | 221000 | 221000 | 221500 | 221000 | 684 |
| 388 | 20250205 | 130800 | 78243345000 | 221000 | 221000 | 221500 | 221000 | 338 |
| 389 | 20250205 | 130700 | 78168618500 | 221000 | 221000 | 221500 | 221000 | 379 |
| 390 | 20250205 | 130600 | 78084836000 | 221000 | 221500 | 222000 | 221000 | 489 |
| 391 | 20250205 | 130500 | 77976596000 | 222000 | 222500 | 222500 | 221500 | 943 |
| 392 | 20250205 | 130400 | 77767597000 | 222500 | 222000 | 222500 | 222000 | 1497 |
| 393 | 20250205 | 130300 | 77435255000 | 222000 | 221500 | 222000 | 221500 | 129 |
| 394 | 20250205 | 130200 | 77406657500 | 221500 | 221500 | 222000 | 221500 | 101 |
| 395 | 20250205 | 130100 | 77384244500 | 221500 | 222500 | 222500 | 221500 | 3995 |
| 396 | 20250205 | 130000 | 76496224000 | 222500 | 223000 | 223000 | 222500 | 443 |
| 397 | 20250205 | 125900 | 76397588000 | 223000 | 222500 | 223000 | 222500 | 153 |
| 398 | 20250205 | 125800 | 76363521000 | 223000 | 222500 | 223000 | 222500 | 640 |
| 399 | 20250205 | 125700 | 76221073000 | 223000 | 223000 | 223000 | 222500 | 313 |
| 400 | 20250205 | 125600 | 76151348500 | 222500 | 222500 | 223000 | 222500 | 330 |
| 401 | 20250205 | 125500 | 76077898500 | 223000 | 223000 | 223000 | 222500 | 772 |
| 402 | 20250205 | 125400 | 75905883500 | 223000 | 223000 | 223000 | 222500 | 241 |
| 403 | 20250205 | 125300 | 75852200500 | 223000 | 222500 | 223000 | 222500 | 340 |
| 404 | 20250205 | 125200 | 75776494500 | 222500 | 222000 | 223000 | 222000 | 223 |
| 405 | 20250205 | 125100 | 75726862000 | 222000 | 222500 | 223000 | 222000 | 300 |
| 406 | 20250205 | 125000 | 75660227000 | 222500 | 222500 | 223000 | 222000 | 370 |
| 407 | 20250205 | 124900 | 75577897500 | 222500 | 222500 | 222500 | 222000 | 357 |
| 408 | 20250205 | 124800 | 75498585500 | 222000 | 222500 | 222500 | 222000 | 470 |
| 409 | 20250205 | 124700 | 75394178500 | 223000 | 222000 | 223000 | 222000 | 207 |
| 410 | 20250205 | 124600 | 75348103500 | 222000 | 222500 | 223000 | 222000 | 180 |
| 411 | 20250205 | 124500 | 75308100000 | 222500 | 222500 | 223000 | 222000 | 116 |
| 412 | 20250205 | 124400 | 75282298000 | 222000 | 222500 | 223000 | 222000 | 523 |
| 413 | 20250205 | 124300 | 75166050000 | 222500 | 222000 | 223000 | 222000 | 166 |
| 414 | 20250205 | 124200 | 75129130000 | 222500 | 222500 | 223000 | 222000 | 1333 |
| 415 | 20250205 | 124100 | 74832760000 | 222500 | 222500 | 223000 | 222500 | 173 |
| 416 | 20250205 | 124000 | 74794240500 | 222500 | 223000 | 223500 | 222500 | 3202 |
| 417 | 20250205 | 123900 | 74080400500 | 223000 | 223000 | 223500 | 222500 | 184 |
| 418 | 20250205 | 123800 | 74039375500 | 222500 | 223000 | 223500 | 222500 | 161 |
| 419 | 20250205 | 123700 | 74003490500 | 223000 | 223000 | 223500 | 223000 | 180 |
| 420 | 20250205 | 123600 | 73963329500 | 223000 | 223000 | 223500 | 223000 | 815 |
| 421 | 20250205 | 123500 | 73781582500 | 223500 | 222500 | 223500 | 222500 | 1429 |
| 422 | 20250205 | 123400 | 73462877500 | 222500 | 223000 | 223500 | 222500 | 1271 |
| 423 | 20250205 | 123300 | 73179634000 | 223000 | 223500 | 224000 | 223000 | 2452 |
| 424 | 20250205 | 123200 | 72631761500 | 223500 | 223500 | 224000 | 223500 | 153 |
| 425 | 20250205 | 123100 | 72597520500 | 223500 | 224000 | 224000 | 223500 | 202 |
| 426 | 20250205 | 123000 | 72552292000 | 224000 | 223500 | 224000 | 223500 | 129 |
| 427 | 20250205 | 122900 | 72523414000 | 223500 | 223500 | 224000 | 223500 | 130 |
| 428 | 20250205 | 122800 | 72494312000 | 224000 | 223000 | 224000 | 223000 | 234 |
| 429 | 20250205 | 122700 | 72442035500 | 223500 | 223500 | 223500 | 223000 | 296 |
| 430 | 20250205 | 122600 | 72375896000 | 223000 | 223500 | 223500 | 223000 | 154 |
| 431 | 20250205 | 122500 | 72341508000 | 223500 | 223500 | 223500 | 223000 | 582 |
| 432 | 20250205 | 122400 | 72211448500 | 223000 | 223500 | 223500 | 223000 | 206 |
| 433 | 20250205 | 122300 | 72165419000 | 223500 | 223500 | 223500 | 223000 | 156 |
| 434 | 20250205 | 122200 | 72130558500 | 223500 | 223000 | 223500 | 223000 | 319 |
| 435 | 20250205 | 122100 | 72059299500 | 223500 | 223000 | 223500 | 223000 | 81 |
| 436 | 20250205 | 122000 | 72041231500 | 223500 | 223000 | 223500 | 223000 | 336 |
| 437 | 20250205 | 121900 | 71966201500 | 223000 | 223000 | 223500 | 222500 | 2620 |
| 438 | 20250205 | 121800 | 71381914000 | 223000 | 223000 | 223500 | 223000 | 111 |
| 439 | 20250205 | 121700 | 71357153000 | 223000 | 223000 | 223500 | 223000 | 235 |
| 440 | 20250205 | 121600 | 71304667500 | 223000 | 224000 | 224000 | 223000 | 2454 |
| 441 | 20250205 | 121500 | 70756446500 | 224000 | 224000 | 224000 | 223500 | 438 |
| 442 | 20250205 | 121400 | 70658452500 | 224000 | 223500 | 224000 | 223500 | 175 |
| 443 | 20250205 | 121300 | 70619279500 | 223500 | 223500 | 224000 | 223000 | 2691 |
| 444 | 20250205 | 121200 | 70017838500 | 223000 | 223000 | 223500 | 223000 | 494 |
| 445 | 20250205 | 121100 | 69907460500 | 223000 | 223500 | 223500 | 223000 | 341 |
| 446 | 20250205 | 121000 | 69831298000 | 223500 | 223000 | 223500 | 222500 | 1872 |
| 447 | 20250205 | 120900 | 69413541500 | 223000 | 223000 | 223000 | 222500 | 515 |
| 448 | 20250205 | 120800 | 69298702500 | 223000 | 222500 | 223000 | 222500 | 209 |
| 449 | 20250205 | 120700 | 69252187500 | 223000 | 223000 | 223000 | 222500 | 273 |
| 450 | 20250205 | 120600 | 69191334500 | 222500 | 222500 | 223000 | 222500 | 204 |
| 451 | 20250205 | 120500 | 69145883500 | 222500 | 223000 | 223000 | 222500 | 214 |
| 452 | 20250205 | 120400 | 69098200500 | 222500 | 223000 | 223000 | 222500 | 191 |
| 453 | 20250205 | 120300 | 69055623500 | 223000 | 223000 | 223000 | 222500 | 165 |
| 454 | 20250205 | 120200 | 69018839000 | 223000 | 222500 | 223000 | 222500 | 1663 |
| 455 | 20250205 | 120100 | 68648117000 | 222500 | 222500 | 223000 | 222000 | 520 |
| 456 | 20250205 | 120000 | 68532426500 | 222000 | 222500 | 222500 | 222000 | 223 |
| 457 | 20250205 | 115900 | 68482842500 | 222500 | 222500 | 222500 | 222000 | 688 |
| 458 | 20250205 | 115800 | 68329773500 | 222500 | 222000 | 222500 | 222000 | 101 |
| 459 | 20250205 | 115700 | 68307309500 | 222000 | 221500 | 222500 | 221500 | 880 |
| 460 | 20250205 | 115600 | 68111890500 | 221500 | 222000 | 222500 | 221500 | 2393 |
| 461 | 20250205 | 115500 | 67580683500 | 222000 | 221500 | 222000 | 221500 | 672 |
| 462 | 20250205 | 115400 | 67431529000 | 221500 | 221500 | 222000 | 221500 | 2624 |
| 463 | 20250205 | 115300 | 66849847500 | 221500 | 222000 | 222000 | 221500 | 71 |
| 464 | 20250205 | 115200 | 66834119000 | 222000 | 222000 | 222000 | 221500 | 62 |
| 465 | 20250205 | 115100 | 66820365500 | 222000 | 221500 | 222000 | 221500 | 122 |
| 466 | 20250205 | 115000 | 66793285500 | 221500 | 221500 | 222000 | 221000 | 1330 |
| 467 | 20250205 | 114900 | 66498671500 | 221500 | 221500 | 222000 | 221500 | 176 |
| 468 | 20250205 | 114800 | 66459675000 | 221500 | 222500 | 222500 | 221500 | 959 |
| 469 | 20250205 | 114700 | 66246935500 | 222500 | 222000 | 222500 | 222000 | 396 |
| 470 | 20250205 | 114600 | 66158943500 | 222000 | 221500 | 222500 | 221500 | 221 |
| 471 | 20250205 | 114500 | 66109847000 | 221500 | 221500 | 222000 | 221500 | 156 |
| 472 | 20250205 | 114400 | 66075234500 | 221500 | 221500 | 222000 | 221500 | 178 |
| 473 | 20250205 | 114300 | 66035795000 | 221500 | 221500 | 222000 | 221000 | 590 |
| 474 | 20250205 | 114200 | 65905130000 | 221500 | 221500 | 222500 | 221500 | 787 |
| 475 | 20250205 | 114100 | 65730562500 | 221500 | 221500 | 222000 | 221500 | 254 |
| 476 | 20250205 | 114000 | 65674288500 | 221500 | 221500 | 222000 | 221500 | 194 |
| 477 | 20250205 | 113900 | 65631233500 | 221500 | 221000 | 222000 | 221000 | 81 |
| 478 | 20250205 | 113800 | 65613293500 | 221500 | 222000 | 222000 | 221500 | 736 |
| 479 | 20250205 | 113700 | 65450265500 | 222000 | 222000 | 222000 | 221500 | 340 |
| 480 | 20250205 | 113600 | 65374879000 | 222000 | 221500 | 222000 | 221500 | 94 |
| 481 | 20250205 | 113500 | 65354051500 | 221500 | 221500 | 222000 | 221500 | 366 |
| 482 | 20250205 | 113400 | 65272920500 | 221500 | 221000 | 222000 | 221000 | 743 |
| 483 | 20250205 | 113300 | 65108493500 | 221000 | 221000 | 221500 | 221000 | 99 |
| 484 | 20250205 | 113200 | 65086607000 | 221000 | 221500 | 221500 | 221000 | 693 |
| 485 | 20250205 | 113100 | 64933297000 | 221500 | 221000 | 221500 | 221000 | 334 |
| 486 | 20250205 | 113000 | 64859437500 | 221500 | 221500 | 221500 | 221000 | 222 |
| 487 | 20250205 | 112900 | 64810355000 | 221500 | 221000 | 221500 | 221000 | 282 |
| 488 | 20250205 | 112800 | 64748020500 | 221000 | 221000 | 221000 | 220500 | 1564 |
| 489 | 20250205 | 112700 | 64402455500 | 221000 | 221000 | 221500 | 221000 | 212 |
| 490 | 20250205 | 112600 | 64355566500 | 221000 | 221500 | 221500 | 221000 | 520 |
| 491 | 20250205 | 112500 | 64240516500 | 221000 | 221000 | 221500 | 221000 | 437 |
| 492 | 20250205 | 112400 | 64143866000 | 221000 | 221000 | 221500 | 221000 | 424 |
| 493 | 20250205 | 112300 | 64050119000 | 221000 | 221000 | 221500 | 221000 | 978 |
| 494 | 20250205 | 112200 | 63833612000 | 221000 | 222000 | 222000 | 221000 | 2376 |
| 495 | 20250205 | 112100 | 63307352000 | 222000 | 222000 | 222500 | 222000 | 345 |
| 496 | 20250205 | 112000 | 63230730000 | 222500 | 222500 | 222500 | 221500 | 4579 |
| 497 | 20250205 | 111900 | 62214940000 | 222500 | 222000 | 222500 | 222000 | 128 |
| 498 | 20250205 | 111800 | 62186501000 | 222000 | 222500 | 222500 | 222000 | 223 |
| 499 | 20250205 | 111700 | 62136899500 | 222500 | 222500 | 223000 | 222000 | 2212 |
| 500 | 20250205 | 111600 | 61644706500 | 222500 | 223000 | 223000 | 222500 | 157 |
| 501 | 20250205 | 111500 | 61609731000 | 222500 | 223000 | 223000 | 222500 | 236 |
| 502 | 20250205 | 111400 | 61557159500 | 222500 | 222500 | 223000 | 222500 | 162 |
| 503 | 20250205 | 111300 | 61521066500 | 222500 | 222500 | 223000 | 222500 | 500 |
| 504 | 20250205 | 111200 | 61409766500 | 223000 | 222500 | 223000 | 222500 | 176 |
| 505 | 20250205 | 111100 | 61370551000 | 222500 | 222500 | 223000 | 222000 | 529 |
| 506 | 20250205 | 111000 | 61252812000 | 222500 | 222500 | 222500 | 222000 | 210 |
| 507 | 20250205 | 110900 | 61206145000 | 222000 | 222000 | 222500 | 222000 | 376 |
| 508 | 20250205 | 110800 | 61122672500 | 222000 | 222000 | 222500 | 222000 | 570 |
| 509 | 20250205 | 110700 | 60996132000 | 222000 | 222000 | 222500 | 222000 | 236 |
| 510 | 20250205 | 110600 | 60943720000 | 222000 | 222000 | 222000 | 222000 | 253 |
| 511 | 20250205 | 110500 | 60887554000 | 222000 | 222500 | 222500 | 222000 | 184 |
| 512 | 20250205 | 110400 | 60846652000 | 222500 | 222000 | 222500 | 222000 | 795 |
| 513 | 20250205 | 110300 | 60670001000 | 222000 | 222000 | 222500 | 222000 | 723 |
| 514 | 20250205 | 110200 | 60509347000 | 222500 | 222000 | 222500 | 222000 | 857 |
| 515 | 20250205 | 110100 | 60318999000 | 222500 | 222500 | 222500 | 222000 | 282 |
| 516 | 20250205 | 110000 | 60256327000 | 222000 | 222000 | 222500 | 222000 | 201 |
| 517 | 20250205 | 105900 | 60211654500 | 222000 | 222000 | 222500 | 222000 | 245 |
| 518 | 20250205 | 105800 | 60157238500 | 222000 | 222500 | 223000 | 222000 | 1720 |
| 519 | 20250205 | 105700 | 59774537500 | 222500 | 222500 | 223000 | 222000 | 3536 |
| 520 | 20250205 | 105600 | 58987653000 | 222500 | 224000 | 224000 | 222500 | 2881 |
| 521 | 20250205 | 105500 | 58344627500 | 223500 | 224000 | 224000 | 223500 | 134 |
| 522 | 20250205 | 105400 | 58314667000 | 223500 | 223500 | 224000 | 223000 | 943 |
| 523 | 20250205 | 105300 | 58103896000 | 223500 | 223000 | 223500 | 223000 | 279 |
| 524 | 20250205 | 105200 | 58041593500 | 223000 | 223000 | 223500 | 223000 | 388 |
| 525 | 20250205 | 105100 | 57954934000 | 223000 | 223000 | 223500 | 223000 | 1229 |
| 526 | 20250205 | 105000 | 57680851500 | 223000 | 222500 | 223000 | 222500 | 1517 |
| 527 | 20250205 | 104900 | 57342608000 | 222500 | 222500 | 223000 | 222500 | 296 |
| 528 | 20250205 | 104800 | 57276677500 | 223000 | 223000 | 223000 | 222500 | 186 |
| 529 | 20250205 | 104700 | 57235284000 | 222500 | 222500 | 223000 | 222500 | 109 |
| 530 | 20250205 | 104600 | 57211020500 | 222500 | 222500 | 223000 | 222500 | 498 |
| 531 | 20250205 | 104500 | 57100177500 | 222500 | 223000 | 223500 | 222500 | 1236 |
| 532 | 20250205 | 104400 | 56824738000 | 223500 | 223000 | 223500 | 223000 | 288 |
| 533 | 20250205 | 104300 | 56760430000 | 223000 | 223000 | 223500 | 223000 | 2670 |
| 534 | 20250205 | 104200 | 56164564000 | 223000 | 223000 | 223000 | 222500 | 220 |
| 535 | 20250205 | 104100 | 56115518000 | 223000 | 222500 | 223000 | 222500 | 1348 |
| 536 | 20250205 | 104000 | 55814953500 | 223000 | 222500 | 223000 | 222500 | 409 |
| 537 | 20250205 | 103900 | 55723885500 | 222500 | 222500 | 223000 | 222500 | 902 |
| 538 | 20250205 | 103800 | 55522886000 | 223000 | 223000 | 223000 | 222500 | 624 |
| 539 | 20250205 | 103700 | 55383837000 | 222500 | 223000 | 223000 | 222500 | 498 |
| 540 | 20250205 | 103600 | 55272974000 | 223000 | 222500 | 223000 | 222500 | 287 |
| 541 | 20250205 | 103500 | 55209005500 | 222500 | 222500 | 223000 | 222500 | 256 |
| 542 | 20250205 | 103400 | 55152031000 | 223000 | 222500 | 223000 | 222500 | 1543 |
| 543 | 20250205 | 103300 | 54808503500 | 222500 | 222500 | 223000 | 222500 | 219 |
| 544 | 20250205 | 103200 | 54759768000 | 222500 | 223500 | 223500 | 222500 | 950 |
| 545 | 20250205 | 103100 | 54547983500 | 223500 | 223000 | 223500 | 223000 | 283 |
| 546 | 20250205 | 103000 | 54484867000 | 223000 | 223500 | 224000 | 223000 | 1581 |
| 547 | 20250205 | 102900 | 54131641000 | 223500 | 224000 | 224000 | 223500 | 380 |
| 548 | 20250205 | 102800 | 54046572000 | 224000 | 223500 | 224000 | 223000 | 1148 |
| 549 | 20250205 | 102700 | 53789869500 | 223500 | 223500 | 223500 | 223000 | 1526 |
| 550 | 20250205 | 102600 | 53448843000 | 223000 | 223000 | 223500 | 223000 | 532 |
| 551 | 20250205 | 102500 | 53330149000 | 223500 | 223000 | 223500 | 223000 | 193 |
| 552 | 20250205 | 102400 | 53287100500 | 223500 | 223000 | 223500 | 223000 | 553 |
| 553 | 20250205 | 102300 | 53163740500 | 223500 | 223500 | 223500 | 223000 | 255 |
| 554 | 20250205 | 102200 | 53106784500 | 223500 | 223000 | 223500 | 223000 | 258 |
| 555 | 20250205 | 102100 | 53049151000 | 223000 | 223000 | 223500 | 223000 | 1613 |
| 556 | 20250205 | 102000 | 52688688500 | 223000 | 223500 | 223500 | 223000 | 262 |
| 557 | 20250205 | 101900 | 52630183000 | 223500 | 223000 | 223500 | 223000 | 228 |
| 558 | 20250205 | 101800 | 52579246500 | 223500 | 223500 | 224000 | 223000 | 6063 |
| 559 | 20250205 | 101700 | 51223721500 | 223500 | 223500 | 223500 | 223000 | 290 |
| 560 | 20250205 | 101600 | 51158956500 | 223500 | 223000 | 223500 | 223000 | 253 |
| 561 | 20250205 | 101500 | 51102473000 | 223000 | 223000 | 223500 | 223000 | 365 |
| 562 | 20250205 | 101400 | 51021044500 | 223000 | 223000 | 223500 | 222000 | 2751 |
| 563 | 20250205 | 101300 | 50408579500 | 222500 | 222500 | 223000 | 222500 | 1078 |
| 564 | 20250205 | 101200 | 50168664500 | 222500 | 223000 | 223000 | 222500 | 128 |
| 565 | 20250205 | 101100 | 50140179000 | 223000 | 222500 | 223000 | 222500 | 257 |
| 566 | 20250205 | 101000 | 50082937000 | 223000 | 223000 | 223500 | 222500 | 1585 |
| 567 | 20250205 | 100900 | 49729499500 | 223500 | 223000 | 223500 | 223000 | 2616 |
| 568 | 20250205 | 100800 | 49145908500 | 222500 | 222500 | 223000 | 222500 | 538 |
| 569 | 20250205 | 100700 | 49026173500 | 222500 | 222500 | 223000 | 222500 | 687 |
| 570 | 20250205 | 100600 | 48873024000 | 222500 | 223000 | 223500 | 222500 | 908 |
| 571 | 20250205 | 100500 | 48670516000 | 223000 | 223000 | 224000 | 223000 | 998 |
| 572 | 20250205 | 100400 | 48447585500 | 223000 | 223500 | 223500 | 223000 | 1034 |
| 573 | 20250205 | 100300 | 48216573500 | 223000 | 223000 | 223500 | 222500 | 532 |
| 574 | 20250205 | 100200 | 48097916500 | 223000 | 223500 | 223500 | 222500 | 1905 |
| 575 | 20250205 | 100100 | 47673090500 | 223500 | 223500 | 224000 | 223000 | 392 |
| 576 | 20250205 | 100000 | 47585490500 | 223500 | 224000 | 224500 | 223500 | 1444 |
| 577 | 20250205 | 095900 | 47262264000 | 223500 | 223500 | 224000 | 223500 | 191 |
| 578 | 20250205 | 095800 | 47219542500 | 223500 | 223500 | 224000 | 223000 | 6035 |
| 579 | 20250205 | 095700 | 45868577500 | 223000 | 223000 | 223500 | 223000 | 423 |
| 580 | 20250205 | 095600 | 45774169000 | 223000 | 223500 | 224000 | 223000 | 730 |
| 581 | 20250205 | 095500 | 45611106000 | 223500 | 223500 | 224000 | 223000 | 532 |
| 582 | 20250205 | 095400 | 45492058000 | 224000 | 223500 | 224000 | 223000 | 1514 |
| 583 | 20250205 | 095300 | 45153630000 | 223500 | 223500 | 224000 | 223500 | 682 |
| 584 | 20250205 | 095200 | 45001021000 | 224000 | 223000 | 224000 | 223000 | 2317 |
| 585 | 20250205 | 095100 | 44483071000 | 223500 | 223000 | 223500 | 223000 | 438 |
| 586 | 20250205 | 095000 | 44385332000 | 223500 | 223000 | 223500 | 223000 | 301 |
| 587 | 20250205 | 094900 | 44318171500 | 223000 | 223500 | 224000 | 223000 | 367 |
| 588 | 20250205 | 094800 | 44236110500 | 224000 | 222500 | 224000 | 222500 | 2059 |
| 589 | 20250205 | 094700 | 43776304000 | 222500 | 222500 | 223000 | 222500 | 374 |
| 590 | 20250205 | 094600 | 43693080000 | 222500 | 223000 | 223500 | 222500 | 1147 |
| 591 | 20250205 | 094500 | 43437406500 | 223500 | 223500 | 223500 | 223000 | 254 |
| 592 | 20250205 | 094400 | 43380703000 | 223000 | 223000 | 223500 | 223000 | 440 |
| 593 | 20250205 | 094300 | 43282529500 | 223500 | 223000 | 224000 | 223000 | 946 |
| 594 | 20250205 | 094200 | 43071043000 | 223500 | 223500 | 224000 | 223000 | 997 |
| 595 | 20250205 | 094100 | 42848242000 | 224000 | 222500 | 224000 | 222500 | 2852 |
| 596 | 20250205 | 094000 | 42211108000 | 222500 | 223000 | 223000 | 222500 | 530 |
| 597 | 20250205 | 093900 | 42092968000 | 223000 | 223000 | 223500 | 222500 | 224 |
| 598 | 20250205 | 093800 | 42043027500 | 223000 | 223000 | 223500 | 222500 | 981 |
| 599 | 20250205 | 093700 | 41824251000 | 223000 | 222500 | 223000 | 222500 | 1320 |
| 600 | 20250205 | 093600 | 41530043500 | 222500 | 222500 | 223000 | 222500 | 666 |
| 601 | 20250205 | 093500 | 41381856500 | 222500 | 223000 | 223500 | 222500 | 736 |
| 602 | 20250205 | 093400 | 41217870500 | 223500 | 222500 | 223500 | 222500 | 712 |
| 603 | 20250205 | 093300 | 41059039500 | 223500 | 222500 | 224000 | 222500 | 3033 |
| 604 | 20250205 | 093200 | 40381842000 | 223500 | 222500 | 223500 | 222500 | 1525 |
| 605 | 20250205 | 093100 | 40041862000 | 223000 | 222500 | 223000 | 222500 | 245 |
| 606 | 20250205 | 093000 | 39987305000 | 223000 | 223500 | 223500 | 222500 | 1798 |
| 607 | 20250205 | 092900 | 39586408000 | 223000 | 224000 | 224500 | 223000 | 2400 |
| 608 | 20250205 | 092800 | 39049358000 | 224500 | 224000 | 224500 | 224000 | 865 |
| 609 | 20250205 | 092700 | 38855476000 | 224500 | 223000 | 224500 | 223000 | 6810 |
| 610 | 20250205 | 092600 | 37330661000 | 223000 | 223500 | 223500 | 223000 | 775 |
| 611 | 20250205 | 092500 | 37157718500 | 223500 | 223500 | 224000 | 223000 | 1790 |
| 612 | 20250205 | 092400 | 36757663500 | 223500 | 223500 | 224000 | 223000 | 1646 |
| 613 | 20250205 | 092300 | 36389692000 | 224000 | 223000 | 224000 | 223000 | 4892 |
| 614 | 20250205 | 092200 | 35295993500 | 223000 | 223000 | 223500 | 223000 | 966 |
| 615 | 20250205 | 092100 | 35080439500 | 223500 | 223500 | 224000 | 223000 | 2522 |
| 616 | 20250205 | 092000 | 34516765500 | 224000 | 223000 | 224500 | 223000 | 8570 |
| 617 | 20250205 | 091900 | 32598605000 | 223500 | 222500 | 223500 | 222000 | 7441 |
| 618 | 20250205 | 091800 | 30939317500 | 222500 | 223000 | 223000 | 221500 | 3240 |
| 619 | 20250205 | 091700 | 30219137000 | 222500 | 222500 | 223000 | 220500 | 9814 |
| 620 | 20250205 | 091600 | 28039681000 | 222500 | 221500 | 222500 | 221000 | 5311 |
| 621 | 20250205 | 091500 | 26861227500 | 221500 | 222000 | 222500 | 221000 | 8517 |
| 622 | 20250205 | 091400 | 24970582000 | 222500 | 221000 | 222500 | 221000 | 5586 |
| 623 | 20250205 | 091300 | 23733383000 | 221500 | 221500 | 222000 | 221000 | 3029 |
| 624 | 20250205 | 091200 | 23062567500 | 221500 | 222500 | 222500 | 221500 | 2094 |
| 625 | 20250205 | 091100 | 22597655500 | 223000 | 222000 | 223500 | 222000 | 7183 |
| 626 | 20250205 | 091000 | 20996896000 | 222500 | 219500 | 222500 | 219500 | 12455 |
| 627 | 20250205 | 090900 | 18238771500 | 220000 | 220500 | 221500 | 220000 | 8766 |
| 628 | 20250205 | 090800 | 16305232500 | 220500 | 219000 | 220500 | 219000 | 14389 |
| 629 | 20250205 | 090700 | 13141503500 | 219500 | 219500 | 220000 | 218000 | 7250 |
| 630 | 20250205 | 090600 | 11552769000 | 219000 | 217000 | 219500 | 216500 | 15575 |
| 631 | 20250205 | 090500 | 8152167500 | 217000 | 216000 | 217500 | 216000 | 4888 |
| 632 | 20250205 | 090400 | 7092486500 | 216000 | 215000 | 216500 | 214500 | 2469 |
| 633 | 20250205 | 090300 | 6560067500 | 215500 | 216500 | 217000 | 215000 | 3108 |
| 634 | 20250205 | 090200 | 5889080500 | 217000 | 215500 | 217000 | 215000 | 5422 |
| 635 | 20250205 | 090100 | 4716951500 | 216000 | 215500 | 217000 | 215000 | 10079 |
| 636 | 20250205 | 090000 | 2543186500 | 215500 | 213500 | 216000 | 213500 | 11559 |