33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 183200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 16655 |
| 3 | 20250204 | 183100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 4 | 20250204 | 183000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 5 | 20250204 | 182900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 6 | 20250204 | 182800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 7 | 20250204 | 182700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 8 | 20250204 | 182600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 9 | 20250204 | 182500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 10 | 20250204 | 182400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 11 | 20250204 | 182300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 12 | 20250204 | 182200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 13 | 20250204 | 182100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 14 | 20250204 | 182000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 15 | 20250204 | 181900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 16 | 20250204 | 181800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 17 | 20250204 | 181700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 18 | 20250204 | 181600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 19 | 20250204 | 181500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 20 | 20250204 | 181400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 21 | 20250204 | 181300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 22 | 20250204 | 181200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 23 | 20250204 | 181100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 24 | 20250204 | 181000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 25 | 20250204 | 180900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 26 | 20250204 | 180800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 27 | 20250204 | 180700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 28 | 20250204 | 180600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 29 | 20250204 | 180500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 30 | 20250204 | 180400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 31 | 20250204 | 180300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 32 | 20250204 | 180200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 16655 |
| 33 | 20250204 | 180100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 34 | 20250204 | 180000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 35 | 20250204 | 175900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 36 | 20250204 | 175800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 37 | 20250204 | 175700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 38 | 20250204 | 175600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 39 | 20250204 | 175500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 40 | 20250204 | 175400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 41 | 20250204 | 175300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 42 | 20250204 | 175200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 43 | 20250204 | 175100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 44 | 20250204 | 175000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 45 | 20250204 | 174900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 46 | 20250204 | 174800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 47 | 20250204 | 174700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 48 | 20250204 | 174600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 49 | 20250204 | 174500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 50 | 20250204 | 174400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 51 | 20250204 | 174300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 52 | 20250204 | 174200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 53 | 20250204 | 174100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 54 | 20250204 | 174000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 55 | 20250204 | 173900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 56 | 20250204 | 173800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 57 | 20250204 | 173700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 58 | 20250204 | 173600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 59 | 20250204 | 173500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 60 | 20250204 | 173400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 61 | 20250204 | 173300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 62 | 20250204 | 173200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 16655 |
| 63 | 20250204 | 173100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 64 | 20250204 | 173000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 65 | 20250204 | 172900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 66 | 20250204 | 172800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 67 | 20250204 | 172700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 68 | 20250204 | 172600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 69 | 20250204 | 172500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 70 | 20250204 | 172400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 71 | 20250204 | 172300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 72 | 20250204 | 172200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 73 | 20250204 | 172100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 74 | 20250204 | 172000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 75 | 20250204 | 171900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 76 | 20250204 | 171800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 77 | 20250204 | 171700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 78 | 20250204 | 171600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 79 | 20250204 | 171500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 80 | 20250204 | 171400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 81 | 20250204 | 171300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 82 | 20250204 | 171200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 83 | 20250204 | 171100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 84 | 20250204 | 171000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 85 | 20250204 | 170900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 86 | 20250204 | 170800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 87 | 20250204 | 170700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 88 | 20250204 | 170600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 89 | 20250204 | 170500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 90 | 20250204 | 170400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 91 | 20250204 | 170300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 92 | 20250204 | 170200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 16655 |
| 93 | 20250204 | 170100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 94 | 20250204 | 170000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 95 | 20250204 | 165900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 96 | 20250204 | 165800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 97 | 20250204 | 165700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 98 | 20250204 | 165600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 99 | 20250204 | 165500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 100 | 20250204 | 165400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 101 | 20250204 | 165300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 102 | 20250204 | 165200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 103 | 20250204 | 165100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 104 | 20250204 | 165000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 105 | 20250204 | 164900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 106 | 20250204 | 164800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 107 | 20250204 | 164700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 108 | 20250204 | 164600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 109 | 20250204 | 164500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 110 | 20250204 | 164400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 111 | 20250204 | 164300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 112 | 20250204 | 164200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 113 | 20250204 | 164100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 114 | 20250204 | 164000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 115 | 20250204 | 163900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 116 | 20250204 | 163800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 117 | 20250204 | 163700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 118 | 20250204 | 163600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 119 | 20250204 | 163500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 120 | 20250204 | 163400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 121 | 20250204 | 163300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 122 | 20250204 | 163200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 16655 |
| 123 | 20250204 | 163100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 124 | 20250204 | 163000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 125 | 20250204 | 162900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 126 | 20250204 | 162800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 127 | 20250204 | 162700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 128 | 20250204 | 162600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 129 | 20250204 | 162500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 130 | 20250204 | 162400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 131 | 20250204 | 162300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 132 | 20250204 | 162200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 133 | 20250204 | 162100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 134 | 20250204 | 162000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 135 | 20250204 | 161900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 136 | 20250204 | 161800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 137 | 20250204 | 161700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 138 | 20250204 | 161600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 139 | 20250204 | 161500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 140 | 20250204 | 161400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 141 | 20250204 | 161300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 142 | 20250204 | 161200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 143 | 20250204 | 161100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 144 | 20250204 | 161000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 145 | 20250204 | 160900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 146 | 20250204 | 160800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 147 | 20250204 | 160700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 148 | 20250204 | 160600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 149 | 20250204 | 160500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 150 | 20250204 | 160400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 151 | 20250204 | 160300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 152 | 20250204 | 160200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 16655 |
| 153 | 20250204 | 160100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 154 | 20250204 | 160000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 155 | 20250204 | 155900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 156 | 20250204 | 155800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 157 | 20250204 | 155700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 158 | 20250204 | 155600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 159 | 20250204 | 155500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 160 | 20250204 | 155400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 161 | 20250204 | 155300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 162 | 20250204 | 155200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 163 | 20250204 | 155100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 164 | 20250204 | 155000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 165 | 20250204 | 154900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 166 | 20250204 | 154800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 167 | 20250204 | 154700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 168 | 20250204 | 154600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 169 | 20250204 | 154500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 170 | 20250204 | 154400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 171 | 20250204 | 154300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 172 | 20250204 | 154200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 173 | 20250204 | 154100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 174 | 20250204 | 154000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 175 | 20250204 | 153900 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 176 | 20250204 | 153800 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 177 | 20250204 | 153700 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 178 | 20250204 | 153600 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 179 | 20250204 | 153500 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 180 | 20250204 | 153400 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 181 | 20250204 | 153300 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 182 | 20250204 | 153200 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 16655 |
| 183 | 20250204 | 153100 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 184 | 20250204 | 153000 | 55863304500 | 370000 | 370000 | 370000 | 370000 | 16655 |
| 185 | 20250204 | 152900 | 49700954500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 186 | 20250204 | 152800 | 49700954500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 187 | 20250204 | 152700 | 49700954500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 188 | 20250204 | 152600 | 49700954500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 189 | 20250204 | 152500 | 49700954500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 190 | 20250204 | 152400 | 49700954500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 191 | 20250204 | 152300 | 49700954500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 192 | 20250204 | 152200 | 49700954500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 193 | 20250204 | 152100 | 49700954500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 194 | 20250204 | 152000 | 49700954500 | 370000 | 370000 | 370000 | 370000 | 0 |
| 195 | 20250204 | 151900 | 49700954500 | 370000 | 370000 | 370500 | 369500 | 504 |
| 196 | 20250204 | 151800 | 49514435500 | 369500 | 369500 | 370000 | 369500 | 256 |
| 197 | 20250204 | 151700 | 49419798500 | 370000 | 369500 | 370000 | 369500 | 249 |
| 198 | 20250204 | 151600 | 49327781500 | 369500 | 370500 | 370500 | 369500 | 713 |
| 199 | 20250204 | 151500 | 49064024500 | 370500 | 370500 | 370500 | 370000 | 382 |
| 200 | 20250204 | 151400 | 48922595000 | 371000 | 370500 | 371000 | 370500 | 562 |
| 201 | 20250204 | 151300 | 48714360000 | 371000 | 370500 | 371000 | 370500 | 188 |
| 202 | 20250204 | 151200 | 48644681000 | 371000 | 371000 | 371000 | 370500 | 110 |
| 203 | 20250204 | 151100 | 48603907500 | 370500 | 371000 | 371000 | 370500 | 322 |
| 204 | 20250204 | 151000 | 48484568000 | 371000 | 370500 | 371000 | 370500 | 110 |
| 205 | 20250204 | 150900 | 48443760000 | 371000 | 371000 | 371000 | 370500 | 342 |
| 206 | 20250204 | 150800 | 48316967000 | 371000 | 371000 | 371000 | 370500 | 212 |
| 207 | 20250204 | 150700 | 48238329500 | 370500 | 370500 | 371000 | 370500 | 453 |
| 208 | 20250204 | 150600 | 48070293500 | 371000 | 371000 | 371000 | 370500 | 228 |
| 209 | 20250204 | 150500 | 47985741000 | 371000 | 370500 | 371000 | 370000 | 240 |
| 210 | 20250204 | 150400 | 47896797500 | 371000 | 370000 | 371000 | 370000 | 1094 |
| 211 | 20250204 | 150300 | 47491833500 | 369500 | 370000 | 370000 | 369500 | 346 |
| 212 | 20250204 | 150200 | 47363977500 | 369500 | 369500 | 370000 | 369500 | 324 |
| 213 | 20250204 | 150100 | 47244245500 | 369500 | 369500 | 370000 | 369500 | 253 |
| 214 | 20250204 | 150000 | 47150746000 | 369500 | 370500 | 370500 | 369500 | 944 |
| 215 | 20250204 | 145900 | 46801537500 | 370000 | 370500 | 370500 | 370000 | 261 |
| 216 | 20250204 | 145800 | 46704941000 | 370500 | 370000 | 370500 | 370000 | 319 |
| 217 | 20250204 | 145700 | 46586857000 | 370500 | 370000 | 370500 | 370000 | 284 |
| 218 | 20250204 | 145600 | 46481654000 | 370500 | 371000 | 371000 | 370000 | 445 |
| 219 | 20250204 | 145500 | 46316778000 | 370500 | 370500 | 371000 | 370500 | 157 |
| 220 | 20250204 | 145400 | 46258568500 | 371000 | 370500 | 371500 | 370500 | 303 |
| 221 | 20250204 | 145300 | 46146187500 | 370500 | 371500 | 371500 | 370500 | 407 |
| 222 | 20250204 | 145200 | 45995150500 | 371000 | 371500 | 371500 | 371000 | 267 |
| 223 | 20250204 | 145100 | 45895986000 | 371000 | 371000 | 371500 | 370500 | 779 |
| 224 | 20250204 | 145000 | 45606918000 | 371000 | 370000 | 371000 | 370000 | 751 |
| 225 | 20250204 | 144900 | 45328648500 | 370000 | 370000 | 370500 | 370000 | 315 |
| 226 | 20250204 | 144800 | 45212020500 | 370500 | 370000 | 370500 | 370000 | 279 |
| 227 | 20250204 | 144700 | 45108772000 | 370000 | 370000 | 370500 | 370000 | 225 |
| 228 | 20250204 | 144600 | 45025512500 | 370000 | 371000 | 371000 | 370000 | 278 |
| 229 | 20250204 | 144500 | 44922482000 | 370500 | 370500 | 371000 | 370500 | 248 |
| 230 | 20250204 | 144400 | 44830560500 | 370500 | 370500 | 371000 | 370500 | 266 |
| 231 | 20250204 | 144300 | 44731961000 | 371000 | 370500 | 371000 | 370500 | 120 |
| 232 | 20250204 | 144200 | 44687471000 | 371000 | 370500 | 371000 | 370500 | 218 |
| 233 | 20250204 | 144100 | 44606647500 | 371000 | 370500 | 371000 | 370500 | 349 |
| 234 | 20250204 | 144000 | 44477248500 | 370500 | 371000 | 371000 | 370500 | 164 |
| 235 | 20250204 | 143900 | 44416468000 | 371000 | 371000 | 371000 | 370500 | 149 |
| 236 | 20250204 | 143800 | 44361231000 | 371000 | 371500 | 371500 | 371000 | 152 |
| 237 | 20250204 | 143700 | 44304811000 | 371000 | 371500 | 371500 | 371000 | 156 |
| 238 | 20250204 | 143600 | 44246906500 | 371500 | 371500 | 371500 | 371000 | 223 |
| 239 | 20250204 | 143500 | 44164109500 | 371000 | 371000 | 371500 | 370500 | 307 |
| 240 | 20250204 | 143400 | 44050198500 | 371000 | 371000 | 371500 | 370500 | 237 |
| 241 | 20250204 | 143300 | 43962335500 | 371500 | 371500 | 371500 | 371000 | 258 |
| 242 | 20250204 | 143200 | 43866579500 | 371000 | 371000 | 371500 | 371000 | 147 |
| 243 | 20250204 | 143100 | 43811998500 | 371000 | 370500 | 371000 | 370500 | 404 |
| 244 | 20250204 | 143000 | 43662151500 | 370500 | 370500 | 371000 | 370000 | 333 |
| 245 | 20250204 | 142900 | 43538775000 | 370500 | 371000 | 371000 | 370500 | 152 |
| 246 | 20250204 | 142800 | 43482446500 | 370500 | 370500 | 371000 | 370500 | 138 |
| 247 | 20250204 | 142700 | 43431289000 | 371000 | 370500 | 371000 | 370500 | 200 |
| 248 | 20250204 | 142600 | 43357175000 | 370000 | 370000 | 371000 | 369500 | 1114 |
| 249 | 20250204 | 142500 | 42944926500 | 369500 | 370000 | 370000 | 369500 | 234 |
| 250 | 20250204 | 142400 | 42858427500 | 369500 | 370000 | 370000 | 369500 | 123 |
| 251 | 20250204 | 142300 | 42812960500 | 369500 | 370000 | 370000 | 369500 | 134 |
| 252 | 20250204 | 142200 | 42763426000 | 370000 | 370000 | 370000 | 369500 | 113 |
| 253 | 20250204 | 142100 | 42721651000 | 370000 | 369500 | 370000 | 369500 | 159 |
| 254 | 20250204 | 142000 | 42662858500 | 369500 | 369500 | 370000 | 369500 | 93 |
| 255 | 20250204 | 141900 | 42628484000 | 370000 | 370000 | 370500 | 369500 | 446 |
| 256 | 20250204 | 141800 | 42463469500 | 370000 | 370500 | 371000 | 370000 | 135 |
| 257 | 20250204 | 141700 | 42413462000 | 371000 | 370000 | 371000 | 369500 | 437 |
| 258 | 20250204 | 141600 | 42251563500 | 370000 | 370000 | 370000 | 369500 | 388 |
| 259 | 20250204 | 141500 | 42108045500 | 370000 | 370000 | 370500 | 369500 | 372 |
| 260 | 20250204 | 141400 | 41970398000 | 370000 | 370000 | 370500 | 370000 | 171 |
| 261 | 20250204 | 141300 | 41907119000 | 370000 | 370500 | 370500 | 370000 | 247 |
| 262 | 20250204 | 141200 | 41815726000 | 370500 | 369500 | 370500 | 369500 | 343 |
| 263 | 20250204 | 141100 | 41688850500 | 370000 | 370500 | 370500 | 370000 | 403 |
| 264 | 20250204 | 141000 | 41539712000 | 370000 | 369500 | 370500 | 369500 | 611 |
| 265 | 20250204 | 140900 | 41313679500 | 370000 | 370500 | 371000 | 369000 | 2492 |
| 266 | 20250204 | 140800 | 40391474500 | 370500 | 370500 | 371000 | 370500 | 198 |
| 267 | 20250204 | 140700 | 40318107000 | 370500 | 371000 | 371000 | 370500 | 385 |
| 268 | 20250204 | 140600 | 40175434500 | 371000 | 370500 | 371000 | 370500 | 108 |
| 269 | 20250204 | 140500 | 40135399000 | 370500 | 371000 | 371000 | 370500 | 244 |
| 270 | 20250204 | 140400 | 40044917500 | 371500 | 371500 | 372000 | 371000 | 556 |
| 271 | 20250204 | 140300 | 39838528500 | 372000 | 372500 | 372500 | 371500 | 640 |
| 272 | 20250204 | 140200 | 39600474000 | 372500 | 372000 | 372500 | 372000 | 143 |
| 273 | 20250204 | 140100 | 39547254000 | 372500 | 372500 | 372500 | 372000 | 127 |
| 274 | 20250204 | 140000 | 39499986000 | 372500 | 372500 | 372500 | 372000 | 149 |
| 275 | 20250204 | 135900 | 39444526000 | 372000 | 372500 | 373000 | 372000 | 89 |
| 276 | 20250204 | 135800 | 39411373500 | 372500 | 371500 | 373000 | 371500 | 2096 |
| 277 | 20250204 | 135700 | 38631939000 | 371500 | 371500 | 371500 | 370500 | 1221 |
| 278 | 20250204 | 135600 | 38178882000 | 371000 | 371000 | 371500 | 371000 | 193 |
| 279 | 20250204 | 135500 | 38107229500 | 371000 | 371000 | 371500 | 371000 | 239 |
| 280 | 20250204 | 135400 | 38018511500 | 371000 | 371000 | 371500 | 371000 | 238 |
| 281 | 20250204 | 135300 | 37930189000 | 371500 | 371000 | 371500 | 371000 | 182 |
| 282 | 20250204 | 135200 | 37862633500 | 371500 | 371500 | 371500 | 371000 | 113 |
| 283 | 20250204 | 135100 | 37820692500 | 371500 | 371500 | 371500 | 371000 | 242 |
| 284 | 20250204 | 135000 | 37730832500 | 371500 | 371000 | 371500 | 371000 | 193 |
| 285 | 20250204 | 134900 | 37659179000 | 371500 | 371500 | 371500 | 371000 | 134 |
| 286 | 20250204 | 134800 | 37609441500 | 371000 | 371500 | 371500 | 371000 | 48 |
| 287 | 20250204 | 134700 | 37591613500 | 371500 | 371500 | 372000 | 371500 | 164 |
| 288 | 20250204 | 134600 | 37530680500 | 371500 | 371500 | 372000 | 371000 | 243 |
| 289 | 20250204 | 134500 | 37440388000 | 371000 | 371500 | 372000 | 371000 | 1057 |
| 290 | 20250204 | 134400 | 37047746000 | 371500 | 372000 | 372000 | 371500 | 178 |
| 291 | 20250204 | 134300 | 36981608000 | 372000 | 372000 | 372000 | 371500 | 173 |
| 292 | 20250204 | 134200 | 36917316000 | 372000 | 371500 | 372000 | 371500 | 434 |
| 293 | 20250204 | 134100 | 36756045500 | 372000 | 372000 | 372000 | 371500 | 96 |
| 294 | 20250204 | 134000 | 36720364000 | 372000 | 372000 | 372000 | 371500 | 264 |
| 295 | 20250204 | 133900 | 36622196500 | 372000 | 372000 | 372000 | 371500 | 122 |
| 296 | 20250204 | 133800 | 36576849000 | 372000 | 372000 | 372000 | 371500 | 106 |
| 297 | 20250204 | 133700 | 36537420500 | 372000 | 372500 | 372500 | 372000 | 381 |
| 298 | 20250204 | 133600 | 36395668500 | 372000 | 371500 | 372500 | 371500 | 728 |
| 299 | 20250204 | 133500 | 36124768000 | 371500 | 371500 | 372000 | 371500 | 105 |
| 300 | 20250204 | 133400 | 36085744000 | 371500 | 372000 | 372000 | 371500 | 157 |
| 301 | 20250204 | 133300 | 36027372000 | 371500 | 372000 | 372000 | 371500 | 322 |
| 302 | 20250204 | 133200 | 35907625500 | 372000 | 372500 | 372500 | 372000 | 148 |
| 303 | 20250204 | 133100 | 35852551500 | 372000 | 372000 | 372500 | 372000 | 128 |
| 304 | 20250204 | 133000 | 35804926000 | 372000 | 372500 | 372500 | 372000 | 183 |
| 305 | 20250204 | 132900 | 35736818000 | 372000 | 371500 | 372000 | 371000 | 806 |
| 306 | 20250204 | 132800 | 35437259000 | 372000 | 372000 | 372000 | 371500 | 144 |
| 307 | 20250204 | 132700 | 35383744000 | 371500 | 371500 | 372000 | 371500 | 172 |
| 308 | 20250204 | 132600 | 35319826000 | 371500 | 372000 | 372500 | 371500 | 301 |
| 309 | 20250204 | 132500 | 35207849000 | 372500 | 372000 | 372500 | 372000 | 106 |
| 310 | 20250204 | 132400 | 35168410000 | 372000 | 371500 | 372000 | 371500 | 737 |
| 311 | 20250204 | 132300 | 34894301000 | 371500 | 372000 | 372000 | 371500 | 164 |
| 312 | 20250204 | 132200 | 34833366000 | 372000 | 372000 | 372000 | 371500 | 139 |
| 313 | 20250204 | 132100 | 34781699000 | 372000 | 372500 | 372500 | 371500 | 175 |
| 314 | 20250204 | 132000 | 34716585500 | 372000 | 372000 | 372500 | 372000 | 202 |
| 315 | 20250204 | 131900 | 34641434500 | 372000 | 372500 | 372500 | 372000 | 156 |
| 316 | 20250204 | 131800 | 34583383000 | 372500 | 372500 | 372500 | 372000 | 126 |
| 317 | 20250204 | 131700 | 34536496500 | 372000 | 372500 | 372500 | 372000 | 134 |
| 318 | 20250204 | 131600 | 34486621000 | 372500 | 371500 | 372500 | 371500 | 152 |
| 319 | 20250204 | 131500 | 34430067000 | 372000 | 373000 | 373000 | 371500 | 1243 |
| 320 | 20250204 | 131400 | 33967427500 | 373000 | 372000 | 373000 | 371500 | 648 |
| 321 | 20250204 | 131300 | 33726214000 | 372000 | 371500 | 372000 | 371500 | 261 |
| 322 | 20250204 | 131200 | 33629125000 | 371500 | 372000 | 372000 | 371500 | 135 |
| 323 | 20250204 | 131100 | 33578943000 | 372000 | 371000 | 372000 | 371000 | 437 |
| 324 | 20250204 | 131000 | 33416596000 | 371500 | 371500 | 371500 | 371000 | 115 |
| 325 | 20250204 | 130900 | 33373911500 | 371000 | 371500 | 371500 | 371000 | 143 |
| 326 | 20250204 | 130800 | 33320829000 | 371000 | 371000 | 371500 | 370500 | 147 |
| 327 | 20250204 | 130700 | 33266313000 | 370500 | 371000 | 371500 | 370500 | 290 |
| 328 | 20250204 | 130600 | 33158706500 | 371000 | 371000 | 371500 | 370500 | 132 |
| 329 | 20250204 | 130500 | 33109721500 | 371000 | 371000 | 371500 | 370500 | 163 |
| 330 | 20250204 | 130400 | 33049248500 | 371000 | 371500 | 372000 | 371000 | 168 |
| 331 | 20250204 | 130300 | 32986834000 | 372000 | 371500 | 372000 | 371500 | 69 |
| 332 | 20250204 | 130200 | 32961184500 | 371000 | 372000 | 373000 | 371000 | 928 |
| 333 | 20250204 | 130100 | 32615994000 | 371500 | 371000 | 371500 | 370500 | 789 |
| 334 | 20250204 | 130000 | 32323408000 | 370500 | 370500 | 371000 | 370500 | 222 |
| 335 | 20250204 | 125900 | 32241131500 | 371000 | 371000 | 371000 | 370500 | 288 |
| 336 | 20250204 | 125800 | 32134409000 | 370500 | 371000 | 371000 | 370500 | 220 |
| 337 | 20250204 | 125700 | 32052878500 | 370500 | 371000 | 371000 | 370500 | 101 |
| 338 | 20250204 | 125600 | 32015451000 | 371000 | 371000 | 371000 | 370500 | 124 |
| 339 | 20250204 | 125500 | 31969479000 | 370500 | 370500 | 371500 | 370500 | 463 |
| 340 | 20250204 | 125400 | 31797682000 | 370500 | 371000 | 371000 | 370500 | 392 |
| 341 | 20250204 | 125300 | 31652327500 | 370500 | 370500 | 371000 | 370500 | 117 |
| 342 | 20250204 | 125200 | 31608949000 | 370500 | 370500 | 371000 | 370500 | 119 |
| 343 | 20250204 | 125100 | 31564851000 | 371000 | 369000 | 371000 | 369000 | 2068 |
| 344 | 20250204 | 125000 | 30800170500 | 369000 | 369000 | 369500 | 369000 | 204 |
| 345 | 20250204 | 124900 | 30724873000 | 369500 | 369000 | 369500 | 369000 | 152 |
| 346 | 20250204 | 124800 | 30668774000 | 369500 | 369500 | 370000 | 369000 | 254 |
| 347 | 20250204 | 124700 | 30574933500 | 369500 | 369500 | 370000 | 369500 | 261 |
| 348 | 20250204 | 124600 | 30478471000 | 369500 | 369500 | 370000 | 369500 | 191 |
| 349 | 20250204 | 124500 | 30407875000 | 370000 | 369500 | 370000 | 369500 | 210 |
| 350 | 20250204 | 124400 | 30330263000 | 369500 | 369500 | 370000 | 369500 | 227 |
| 351 | 20250204 | 124300 | 30246366500 | 369500 | 369500 | 370000 | 369500 | 312 |
| 352 | 20250204 | 124200 | 30131068500 | 369500 | 369500 | 370000 | 369500 | 183 |
| 353 | 20250204 | 124100 | 30063434500 | 369500 | 370000 | 370000 | 369500 | 72 |
| 354 | 20250204 | 124000 | 30036806500 | 369500 | 369500 | 370000 | 369500 | 255 |
| 355 | 20250204 | 123900 | 29942574000 | 370000 | 370000 | 370000 | 369500 | 606 |
| 356 | 20250204 | 123800 | 29718406500 | 370000 | 370000 | 370500 | 370000 | 285 |
| 357 | 20250204 | 123700 | 29612923500 | 370000 | 370500 | 370500 | 370000 | 666 |
| 358 | 20250204 | 123600 | 29366447500 | 370000 | 370000 | 370500 | 370000 | 236 |
| 359 | 20250204 | 123500 | 29279082500 | 370000 | 371000 | 371000 | 370000 | 1444 |
| 360 | 20250204 | 123400 | 28744189000 | 371000 | 371000 | 371000 | 370500 | 194 |
| 361 | 20250204 | 123300 | 28672296000 | 371000 | 371500 | 371500 | 370500 | 520 |
| 362 | 20250204 | 123200 | 28479371500 | 371000 | 371000 | 371500 | 371000 | 123 |
| 363 | 20250204 | 123100 | 28433725000 | 371000 | 371000 | 371500 | 371000 | 91 |
| 364 | 20250204 | 123000 | 28399937500 | 371000 | 371000 | 371500 | 371000 | 100 |
| 365 | 20250204 | 122900 | 28362829000 | 371500 | 371500 | 371500 | 371000 | 929 |
| 366 | 20250204 | 122800 | 28018137000 | 371500 | 371000 | 371500 | 371000 | 117 |
| 367 | 20250204 | 122700 | 27974712000 | 371500 | 371000 | 371500 | 371000 | 203 |
| 368 | 20250204 | 122600 | 27899329000 | 371500 | 371500 | 371500 | 371000 | 152 |
| 369 | 20250204 | 122500 | 27842899500 | 371000 | 371500 | 371500 | 371000 | 163 |
| 370 | 20250204 | 122400 | 27782371500 | 371000 | 371000 | 371500 | 371000 | 163 |
| 371 | 20250204 | 122300 | 27721863500 | 371500 | 371000 | 371500 | 371000 | 142 |
| 372 | 20250204 | 122200 | 27669151500 | 371500 | 371000 | 371500 | 371000 | 342 |
| 373 | 20250204 | 122100 | 27542234000 | 371000 | 371500 | 371500 | 371000 | 139 |
| 374 | 20250204 | 122000 | 27490633000 | 371500 | 371500 | 371500 | 371000 | 36 |
| 375 | 20250204 | 121900 | 27477261000 | 371500 | 371500 | 372000 | 371500 | 244 |
| 376 | 20250204 | 121800 | 27386601500 | 372000 | 371500 | 372000 | 371500 | 108 |
| 377 | 20250204 | 121700 | 27346466000 | 372000 | 371000 | 372000 | 371000 | 1333 |
| 378 | 20250204 | 121600 | 26851353500 | 371000 | 371000 | 371500 | 371000 | 206 |
| 379 | 20250204 | 121500 | 26774911000 | 371000 | 371000 | 371500 | 371000 | 443 |
| 380 | 20250204 | 121400 | 26610544000 | 371000 | 371500 | 371500 | 371000 | 213 |
| 381 | 20250204 | 121300 | 26531483000 | 371000 | 371000 | 371500 | 371000 | 203 |
| 382 | 20250204 | 121200 | 26456156500 | 371000 | 371500 | 371500 | 371000 | 249 |
| 383 | 20250204 | 121100 | 26363752500 | 371000 | 371000 | 371500 | 371000 | 128 |
| 384 | 20250204 | 121000 | 26316249000 | 371500 | 371000 | 371500 | 371000 | 155 |
| 385 | 20250204 | 120900 | 26258721000 | 371000 | 371500 | 371500 | 371000 | 123 |
| 386 | 20250204 | 120800 | 26213065000 | 371000 | 371000 | 371500 | 371000 | 80 |
| 387 | 20250204 | 120700 | 26183363500 | 371000 | 371000 | 371500 | 371000 | 131 |
| 388 | 20250204 | 120600 | 26134755000 | 371000 | 371000 | 371500 | 371000 | 302 |
| 389 | 20250204 | 120500 | 26022654500 | 371000 | 371500 | 371500 | 371000 | 165 |
| 390 | 20250204 | 120400 | 25961411000 | 371000 | 371000 | 371500 | 371000 | 188 |
| 391 | 20250204 | 120300 | 25891625500 | 371000 | 371500 | 372000 | 371000 | 1770 |
| 392 | 20250204 | 120200 | 25234234500 | 372000 | 372000 | 372500 | 371500 | 449 |
| 393 | 20250204 | 120100 | 25067204500 | 372000 | 372500 | 373000 | 372000 | 341 |
| 394 | 20250204 | 120000 | 24940222000 | 372500 | 372500 | 373000 | 372500 | 105 |
| 395 | 20250204 | 115900 | 24901094500 | 372500 | 373000 | 373000 | 372500 | 230 |
| 396 | 20250204 | 115800 | 24815381000 | 372500 | 373000 | 373000 | 372500 | 116 |
| 397 | 20250204 | 115700 | 24772132000 | 372500 | 373500 | 373500 | 372500 | 141 |
| 398 | 20250204 | 115600 | 24719533000 | 373500 | 372500 | 373500 | 372500 | 87 |
| 399 | 20250204 | 115500 | 24687067500 | 372500 | 373000 | 373500 | 372500 | 190 |
| 400 | 20250204 | 115400 | 24616195500 | 373000 | 373000 | 373500 | 372500 | 292 |
| 401 | 20250204 | 115300 | 24507282000 | 373500 | 373500 | 373500 | 373000 | 159 |
| 402 | 20250204 | 115200 | 24447942000 | 373000 | 373500 | 373500 | 373000 | 140 |
| 403 | 20250204 | 115100 | 24395691500 | 373500 | 373000 | 374000 | 373000 | 581 |
| 404 | 20250204 | 115000 | 24178763000 | 373000 | 373500 | 373500 | 373000 | 76 |
| 405 | 20250204 | 114900 | 24150393000 | 373500 | 373500 | 373500 | 373000 | 133 |
| 406 | 20250204 | 114800 | 24100750500 | 373000 | 373000 | 373500 | 372500 | 292 |
| 407 | 20250204 | 114700 | 23991814500 | 373000 | 373500 | 373500 | 373000 | 98 |
| 408 | 20250204 | 114600 | 23955236500 | 373000 | 372500 | 373000 | 372500 | 434 |
| 409 | 20250204 | 114500 | 23793375000 | 372500 | 373500 | 373500 | 372500 | 374 |
| 410 | 20250204 | 114400 | 23653850500 | 373000 | 373500 | 373500 | 373000 | 151 |
| 411 | 20250204 | 114300 | 23597475000 | 373500 | 373000 | 373500 | 373000 | 112 |
| 412 | 20250204 | 114200 | 23555660000 | 373000 | 373500 | 373500 | 373000 | 114 |
| 413 | 20250204 | 114100 | 23513114500 | 373500 | 373500 | 373500 | 373000 | 125 |
| 414 | 20250204 | 114000 | 23466432000 | 373000 | 373500 | 373500 | 373000 | 167 |
| 415 | 20250204 | 113900 | 23404104500 | 373500 | 373000 | 373500 | 373000 | 66 |
| 416 | 20250204 | 113800 | 23379461500 | 373500 | 373000 | 373500 | 373000 | 198 |
| 417 | 20250204 | 113700 | 23305516500 | 373500 | 373000 | 373500 | 373000 | 139 |
| 418 | 20250204 | 113600 | 23253659000 | 373500 | 373500 | 373500 | 373000 | 86 |
| 419 | 20250204 | 113500 | 23221538500 | 373000 | 373500 | 373500 | 373000 | 125 |
| 420 | 20250204 | 113400 | 23174866000 | 373000 | 373500 | 374000 | 373000 | 201 |
| 421 | 20250204 | 113300 | 23099766500 | 373500 | 374000 | 374000 | 373500 | 304 |
| 422 | 20250204 | 113200 | 22986201000 | 374000 | 374000 | 374000 | 373500 | 123 |
| 423 | 20250204 | 113100 | 22940216500 | 373500 | 374000 | 374000 | 373500 | 202 |
| 424 | 20250204 | 113000 | 22864715500 | 374000 | 374000 | 374000 | 373500 | 233 |
| 425 | 20250204 | 112900 | 22777584000 | 374000 | 373500 | 374000 | 373500 | 230 |
| 426 | 20250204 | 112800 | 22691606500 | 373500 | 374000 | 374000 | 373500 | 85 |
| 427 | 20250204 | 112700 | 22659827500 | 374000 | 374000 | 374000 | 373500 | 180 |
| 428 | 20250204 | 112600 | 22592564000 | 374000 | 374000 | 374000 | 373500 | 606 |
| 429 | 20250204 | 112500 | 22366001000 | 374000 | 374000 | 374000 | 373500 | 261 |
| 430 | 20250204 | 112400 | 22268448000 | 374000 | 374000 | 374000 | 373500 | 167 |
| 431 | 20250204 | 112300 | 22206038500 | 373500 | 374000 | 374000 | 373500 | 139 |
| 432 | 20250204 | 112200 | 22154102500 | 373500 | 374000 | 374000 | 373500 | 856 |
| 433 | 20250204 | 112100 | 21834355500 | 373500 | 374000 | 374000 | 373500 | 562 |
| 434 | 20250204 | 112000 | 21624184000 | 374000 | 373500 | 374000 | 373500 | 329 |
| 435 | 20250204 | 111900 | 21501281500 | 373500 | 374000 | 374000 | 373500 | 250 |
| 436 | 20250204 | 111800 | 21407835000 | 374000 | 374000 | 374000 | 373500 | 274 |
| 437 | 20250204 | 111700 | 21305476500 | 373500 | 374000 | 374000 | 373500 | 111 |
| 438 | 20250204 | 111600 | 21263985500 | 374000 | 374000 | 374000 | 373500 | 187 |
| 439 | 20250204 | 111500 | 21194096000 | 373500 | 373500 | 374000 | 373500 | 219 |
| 440 | 20250204 | 111400 | 21112264000 | 374000 | 374000 | 374000 | 373500 | 57 |
| 441 | 20250204 | 111300 | 21090947000 | 374000 | 374000 | 374000 | 373500 | 1181 |
| 442 | 20250204 | 111200 | 20649353500 | 374000 | 373500 | 374000 | 373500 | 77 |
| 443 | 20250204 | 111100 | 20620564500 | 374000 | 374000 | 374000 | 373500 | 34 |
| 444 | 20250204 | 111000 | 20607851500 | 374000 | 373500 | 374000 | 373000 | 1292 |
| 445 | 20250204 | 110900 | 20124911000 | 373000 | 373500 | 373500 | 373000 | 269 |
| 446 | 20250204 | 110800 | 20024552500 | 373500 | 373000 | 373500 | 373000 | 92 |
| 447 | 20250204 | 110700 | 19990224500 | 373500 | 373000 | 373500 | 373000 | 173 |
| 448 | 20250204 | 110600 | 19925669500 | 373000 | 372500 | 373000 | 372500 | 788 |
| 449 | 20250204 | 110500 | 19631763500 | 372500 | 372500 | 373000 | 372500 | 99 |
| 450 | 20250204 | 110400 | 19594874500 | 372500 | 372500 | 373000 | 372500 | 310 |
| 451 | 20250204 | 110300 | 19479318500 | 373000 | 372500 | 373000 | 372500 | 140 |
| 452 | 20250204 | 110200 | 19427144500 | 372500 | 372500 | 373000 | 372500 | 128 |
| 453 | 20250204 | 110100 | 19379452500 | 372500 | 373000 | 373000 | 372500 | 1271 |
| 454 | 20250204 | 110000 | 18905425500 | 373000 | 373500 | 373500 | 373000 | 124 |
| 455 | 20250204 | 105900 | 18859150500 | 373000 | 373000 | 373500 | 373000 | 181 |
| 456 | 20250204 | 105800 | 18791608000 | 373000 | 373000 | 373500 | 373000 | 203 |
| 457 | 20250204 | 105700 | 18715829500 | 373000 | 373500 | 373500 | 373000 | 76 |
| 458 | 20250204 | 105600 | 18687456000 | 373500 | 373000 | 373500 | 373000 | 400 |
| 459 | 20250204 | 105500 | 18538093500 | 373500 | 373500 | 373500 | 373000 | 250 |
| 460 | 20250204 | 105400 | 18444790000 | 373000 | 373500 | 373500 | 373000 | 131 |
| 461 | 20250204 | 105300 | 18395900000 | 373500 | 373000 | 373500 | 373000 | 76 |
| 462 | 20250204 | 105200 | 18367531500 | 373000 | 373000 | 373500 | 373000 | 612 |
| 463 | 20250204 | 105100 | 18139001000 | 373500 | 373500 | 373500 | 373000 | 183 |
| 464 | 20250204 | 105000 | 18070682000 | 373000 | 373000 | 373500 | 373000 | 126 |
| 465 | 20250204 | 104900 | 18023665500 | 373000 | 373000 | 373500 | 373000 | 185 |
| 466 | 20250204 | 104800 | 17954631000 | 373500 | 373500 | 373500 | 373000 | 131 |
| 467 | 20250204 | 104700 | 17905739000 | 373000 | 373000 | 373500 | 373000 | 180 |
| 468 | 20250204 | 104600 | 17838593500 | 373000 | 373500 | 373500 | 373000 | 141 |
| 469 | 20250204 | 104500 | 17785972500 | 373000 | 373500 | 373500 | 373000 | 117 |
| 470 | 20250204 | 104400 | 17742314500 | 373000 | 373000 | 373500 | 372500 | 574 |
| 471 | 20250204 | 104300 | 17528201000 | 373000 | 373500 | 374000 | 373000 | 663 |
| 472 | 20250204 | 104200 | 17280713000 | 374000 | 373500 | 374000 | 373500 | 129 |
| 473 | 20250204 | 104100 | 17232507000 | 373500 | 373000 | 374000 | 373000 | 580 |
| 474 | 20250204 | 104000 | 17015890000 | 373500 | 372500 | 373500 | 372500 | 1369 |
| 475 | 20250204 | 103900 | 16504903500 | 372500 | 372500 | 373000 | 372500 | 157 |
| 476 | 20250204 | 103800 | 16446408000 | 372500 | 372500 | 373000 | 372500 | 210 |
| 477 | 20250204 | 103700 | 16368166500 | 373000 | 373000 | 373000 | 372500 | 345 |
| 478 | 20250204 | 103600 | 16239528000 | 373000 | 373500 | 373500 | 373000 | 237 |
| 479 | 20250204 | 103500 | 16151088500 | 373000 | 373500 | 373500 | 373000 | 116 |
| 480 | 20250204 | 103400 | 16107802000 | 373000 | 373000 | 373500 | 373000 | 199 |
| 481 | 20250204 | 103300 | 16033522500 | 373500 | 373000 | 373500 | 373000 | 108 |
| 482 | 20250204 | 103200 | 15993205000 | 373500 | 373500 | 373500 | 373000 | 118 |
| 483 | 20250204 | 103100 | 15949160500 | 373000 | 373000 | 373500 | 373000 | 131 |
| 484 | 20250204 | 103000 | 15900262000 | 373500 | 373500 | 373500 | 373000 | 159 |
| 485 | 20250204 | 102900 | 15840922000 | 373000 | 373000 | 373500 | 373000 | 105 |
| 486 | 20250204 | 102800 | 15801732500 | 373000 | 373000 | 373500 | 373000 | 105 |
| 487 | 20250204 | 102700 | 15762552000 | 373500 | 373000 | 373500 | 373000 | 148 |
| 488 | 20250204 | 102600 | 15707317500 | 373000 | 373500 | 373500 | 373000 | 92 |
| 489 | 20250204 | 102500 | 15672982500 | 373500 | 373000 | 373500 | 373000 | 335 |
| 490 | 20250204 | 102400 | 15548021000 | 373000 | 373000 | 373000 | 372500 | 222 |
| 491 | 20250204 | 102300 | 15465219000 | 373500 | 373000 | 373500 | 372500 | 369 |
| 492 | 20250204 | 102200 | 15327584500 | 373500 | 373000 | 373500 | 371500 | 798 |
| 493 | 20250204 | 102100 | 15030319500 | 373000 | 371500 | 373500 | 371500 | 1061 |
| 494 | 20250204 | 102000 | 14634984500 | 372000 | 372000 | 372000 | 371500 | 539 |
| 495 | 20250204 | 101900 | 14434505000 | 372000 | 372000 | 372500 | 372000 | 65 |
| 496 | 20250204 | 101800 | 14410319000 | 372000 | 372000 | 372500 | 372000 | 68 |
| 497 | 20250204 | 101700 | 14385006500 | 372000 | 372500 | 372500 | 372000 | 70 |
| 498 | 20250204 | 101600 | 14358958000 | 372500 | 371500 | 372500 | 371000 | 792 |
| 499 | 20250204 | 101500 | 14064571000 | 371000 | 371500 | 371500 | 371000 | 161 |
| 500 | 20250204 | 101400 | 14004791500 | 371000 | 371000 | 371000 | 370500 | 340 |
| 501 | 20250204 | 101300 | 13878659500 | 371000 | 371000 | 371500 | 370500 | 943 |
| 502 | 20250204 | 101200 | 13528837000 | 371000 | 371000 | 371500 | 371000 | 69 |
| 503 | 20250204 | 101100 | 13503234000 | 371500 | 371500 | 372000 | 371000 | 300 |
| 504 | 20250204 | 101000 | 13391759000 | 371500 | 371500 | 371500 | 371500 | 429 |
| 505 | 20250204 | 100900 | 13232385500 | 371500 | 372000 | 372000 | 371500 | 575 |
| 506 | 20250204 | 100800 | 13018521000 | 372000 | 372000 | 372500 | 372000 | 71 |
| 507 | 20250204 | 100700 | 12992102500 | 372000 | 372000 | 372000 | 372000 | 101 |
| 508 | 20250204 | 100600 | 12954530500 | 372000 | 371500 | 372000 | 371500 | 478 |
| 509 | 20250204 | 100500 | 12776738500 | 371500 | 371000 | 371500 | 371000 | 348 |
| 510 | 20250204 | 100400 | 12647490000 | 371000 | 371000 | 371500 | 371000 | 183 |
| 511 | 20250204 | 100300 | 12579591000 | 371000 | 371500 | 371500 | 371000 | 83 |
| 512 | 20250204 | 100200 | 12548794500 | 371500 | 371500 | 372000 | 371000 | 672 |
| 513 | 20250204 | 100100 | 12299138000 | 371500 | 371500 | 372000 | 371000 | 174 |
| 514 | 20250204 | 100000 | 12234496000 | 371500 | 371500 | 371500 | 370500 | 1221 |
| 515 | 20250204 | 095900 | 11781315500 | 371500 | 372000 | 372000 | 371500 | 609 |
| 516 | 20250204 | 095800 | 11555054000 | 372000 | 372000 | 372500 | 372000 | 1089 |
| 517 | 20250204 | 095700 | 11149928000 | 372000 | 372500 | 372500 | 372000 | 96 |
| 518 | 20250204 | 095600 | 11114209500 | 372000 | 372000 | 372500 | 372000 | 156 |
| 519 | 20250204 | 095500 | 11056175500 | 372000 | 372000 | 372500 | 372000 | 117 |
| 520 | 20250204 | 095400 | 11012641500 | 372000 | 372000 | 372000 | 372000 | 81 |
| 521 | 20250204 | 095300 | 10982509500 | 372500 | 372000 | 372500 | 372000 | 239 |
| 522 | 20250204 | 095200 | 10893578000 | 372500 | 372000 | 372500 | 372000 | 49 |
| 523 | 20250204 | 095100 | 10875334000 | 372000 | 372000 | 372500 | 372000 | 117 |
| 524 | 20250204 | 095000 | 10831807500 | 372000 | 372000 | 372500 | 372000 | 158 |
| 525 | 20250204 | 094900 | 10772957000 | 372000 | 372500 | 372500 | 372000 | 417 |
| 526 | 20250204 | 094800 | 10617660000 | 372500 | 373000 | 373000 | 372500 | 350 |
| 527 | 20250204 | 094700 | 10487264500 | 372500 | 372000 | 372500 | 371500 | 781 |
| 528 | 20250204 | 094600 | 10196719500 | 371500 | 372000 | 372000 | 371500 | 88 |
| 529 | 20250204 | 094500 | 10164005000 | 371500 | 371500 | 372000 | 371500 | 63 |
| 530 | 20250204 | 094400 | 10140588500 | 371500 | 371500 | 371500 | 371500 | 23 |
| 531 | 20250204 | 094300 | 10132044000 | 372000 | 372000 | 372000 | 372000 | 28 |
| 532 | 20250204 | 094200 | 10121628000 | 371500 | 372000 | 372000 | 371500 | 9 |
| 533 | 20250204 | 094100 | 10118283000 | 372000 | 370500 | 372000 | 370500 | 702 |
| 534 | 20250204 | 094000 | 9857694500 | 370500 | 370500 | 371000 | 370000 | 911 |
| 535 | 20250204 | 093900 | 9520175500 | 370500 | 371000 | 371000 | 370500 | 81 |
| 536 | 20250204 | 093800 | 9490154000 | 370500 | 371500 | 371500 | 370500 | 405 |
| 537 | 20250204 | 093700 | 9339921000 | 371500 | 371000 | 371500 | 371000 | 85 |
| 538 | 20250204 | 093600 | 9308366000 | 371000 | 371000 | 371500 | 371000 | 385 |
| 539 | 20250204 | 093500 | 9165398500 | 371500 | 372000 | 372000 | 371000 | 520 |
| 540 | 20250204 | 093400 | 8972214500 | 372000 | 372000 | 372000 | 371500 | 110 |
| 541 | 20250204 | 093300 | 8931308500 | 372000 | 372000 | 372000 | 371500 | 248 |
| 542 | 20250204 | 093200 | 8839053500 | 372000 | 371500 | 372000 | 371500 | 408 |
| 543 | 20250204 | 093100 | 8687319000 | 371500 | 373000 | 373000 | 371500 | 186 |
| 544 | 20250204 | 093000 | 8618144500 | 372000 | 373000 | 373000 | 372000 | 172 |
| 545 | 20250204 | 092900 | 8554076000 | 373000 | 372000 | 373000 | 372000 | 689 |
| 546 | 20250204 | 092800 | 8297478000 | 372000 | 372500 | 372500 | 372000 | 225 |
| 547 | 20250204 | 092700 | 8213680000 | 372000 | 373500 | 374000 | 372000 | 835 |
| 548 | 20250204 | 092600 | 7902351500 | 373500 | 373500 | 374000 | 373500 | 219 |
| 549 | 20250204 | 092500 | 7820541000 | 373500 | 372500 | 374000 | 372500 | 842 |
| 550 | 20250204 | 092400 | 7506322000 | 372000 | 373000 | 373500 | 372000 | 1709 |
| 551 | 20250204 | 092300 | 6868979500 | 373000 | 371500 | 373000 | 371500 | 479 |
| 552 | 20250204 | 092200 | 6690847000 | 371500 | 373000 | 373000 | 371500 | 791 |
| 553 | 20250204 | 092100 | 6396348500 | 373000 | 373000 | 373500 | 372500 | 279 |
| 554 | 20250204 | 092000 | 6292286500 | 373000 | 373500 | 374000 | 372500 | 750 |
| 555 | 20250204 | 091900 | 6012408500 | 374000 | 374500 | 375000 | 373000 | 986 |
| 556 | 20250204 | 091800 | 5643721500 | 374500 | 376500 | 377000 | 374500 | 694 |
| 557 | 20250204 | 091700 | 5383005000 | 376000 | 376000 | 376000 | 376000 | 2 |
| 558 | 20250204 | 091600 | 5382253000 | 376000 | 377000 | 377000 | 375500 | 917 |
| 559 | 20250204 | 091500 | 5037473000 | 376000 | 377000 | 377500 | 376000 | 620 |
| 560 | 20250204 | 091400 | 4803899500 | 377000 | 378000 | 378000 | 376500 | 329 |
| 561 | 20250204 | 091300 | 4679807500 | 377500 | 377500 | 378000 | 377000 | 314 |
| 562 | 20250204 | 091200 | 4561274500 | 377500 | 378000 | 378000 | 377000 | 561 |
| 563 | 20250204 | 091100 | 4349385000 | 378000 | 377000 | 378000 | 376500 | 873 |
| 564 | 20250204 | 091000 | 4020171000 | 377000 | 376500 | 377000 | 376000 | 1025 |
| 565 | 20250204 | 090900 | 3634243500 | 376000 | 376000 | 376500 | 376000 | 220 |
| 566 | 20250204 | 090800 | 3551488500 | 376000 | 376000 | 376500 | 375500 | 523 |
| 567 | 20250204 | 090700 | 3354797000 | 375500 | 378000 | 378000 | 375500 | 694 |
| 568 | 20250204 | 090600 | 3093395500 | 377500 | 379500 | 379500 | 377500 | 737 |
| 569 | 20250204 | 090500 | 2814599500 | 379000 | 378500 | 379500 | 378500 | 402 |
| 570 | 20250204 | 090400 | 2662231500 | 378500 | 379500 | 380500 | 378500 | 781 |
| 571 | 20250204 | 090300 | 2365707500 | 380000 | 382500 | 382500 | 379500 | 503 |
| 572 | 20250204 | 090200 | 2173890500 | 382500 | 380500 | 383000 | 380500 | 735 |
| 573 | 20250204 | 090100 | 1893457500 | 380000 | 377500 | 380500 | 377000 | 1171 |
| 574 | 20250204 | 090000 | 1450374500 | 378000 | 379000 | 379000 | 377500 | 3828 |