35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 184500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 29796 |
| 3 | 20250204 | 184400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 4 | 20250204 | 184300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 5 | 20250204 | 184200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 6 | 20250204 | 184100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 7 | 20250204 | 184000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 8 | 20250204 | 183900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 9 | 20250204 | 183800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 10 | 20250204 | 183700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 11 | 20250204 | 183600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 12 | 20250204 | 183500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 13 | 20250204 | 183400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 14 | 20250204 | 183300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 15 | 20250204 | 183200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 16 | 20250204 | 183100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 17 | 20250204 | 183000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 18 | 20250204 | 182900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 19 | 20250204 | 182800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 20 | 20250204 | 182700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 21 | 20250204 | 182600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 22 | 20250204 | 182500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 23 | 20250204 | 182400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 24 | 20250204 | 182300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 25 | 20250204 | 182200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 26 | 20250204 | 182100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 27 | 20250204 | 182000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 28 | 20250204 | 181900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 29 | 20250204 | 181800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 30 | 20250204 | 181700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 31 | 20250204 | 181600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 32 | 20250204 | 181500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 29796 |
| 33 | 20250204 | 181400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 34 | 20250204 | 181300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 35 | 20250204 | 181200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 36 | 20250204 | 181100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 37 | 20250204 | 181000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 38 | 20250204 | 180900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 39 | 20250204 | 180800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 40 | 20250204 | 180700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 41 | 20250204 | 180600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 42 | 20250204 | 180500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 43 | 20250204 | 180400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 44 | 20250204 | 180300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 45 | 20250204 | 180200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 46 | 20250204 | 180100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 47 | 20250204 | 180000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 48 | 20250204 | 175900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 49 | 20250204 | 175800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 50 | 20250204 | 175700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 51 | 20250204 | 175600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 52 | 20250204 | 175500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 53 | 20250204 | 175400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 54 | 20250204 | 175300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 55 | 20250204 | 175200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 56 | 20250204 | 175100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 57 | 20250204 | 175000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 58 | 20250204 | 174900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 59 | 20250204 | 174800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 60 | 20250204 | 174700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 61 | 20250204 | 174600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 62 | 20250204 | 174500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 29796 |
| 63 | 20250204 | 174400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 64 | 20250204 | 174300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 65 | 20250204 | 174200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 66 | 20250204 | 174100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 67 | 20250204 | 174000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 68 | 20250204 | 173900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 69 | 20250204 | 173800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 70 | 20250204 | 173700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 71 | 20250204 | 173600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 72 | 20250204 | 173500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 73 | 20250204 | 173400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 74 | 20250204 | 173300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 75 | 20250204 | 173200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 76 | 20250204 | 173100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 77 | 20250204 | 173000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 78 | 20250204 | 172900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 79 | 20250204 | 172800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 80 | 20250204 | 172700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 81 | 20250204 | 172600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 82 | 20250204 | 172500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 83 | 20250204 | 172400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 84 | 20250204 | 172300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 85 | 20250204 | 172200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 86 | 20250204 | 172100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 87 | 20250204 | 172000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 88 | 20250204 | 171900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 89 | 20250204 | 171800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 90 | 20250204 | 171700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 91 | 20250204 | 171600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 92 | 20250204 | 171500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 29796 |
| 93 | 20250204 | 171400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 94 | 20250204 | 171300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 95 | 20250204 | 171200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 96 | 20250204 | 171100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 97 | 20250204 | 171000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 98 | 20250204 | 170900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 99 | 20250204 | 170800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 100 | 20250204 | 170700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 101 | 20250204 | 170600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 102 | 20250204 | 170500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 103 | 20250204 | 170400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 104 | 20250204 | 170300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 105 | 20250204 | 170200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 106 | 20250204 | 170100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 107 | 20250204 | 170000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 108 | 20250204 | 165900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 109 | 20250204 | 165800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 110 | 20250204 | 165700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 111 | 20250204 | 165600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 112 | 20250204 | 165500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 113 | 20250204 | 165400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 114 | 20250204 | 165300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 115 | 20250204 | 165200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 116 | 20250204 | 165100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 117 | 20250204 | 165000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 118 | 20250204 | 164900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 119 | 20250204 | 164800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 120 | 20250204 | 164700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 121 | 20250204 | 164600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 122 | 20250204 | 164500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 29796 |
| 123 | 20250204 | 164400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 124 | 20250204 | 164300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 125 | 20250204 | 164200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 126 | 20250204 | 164100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 127 | 20250204 | 164000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 128 | 20250204 | 163900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 129 | 20250204 | 163800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 130 | 20250204 | 163700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 131 | 20250204 | 163600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 132 | 20250204 | 163500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 133 | 20250204 | 163400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 134 | 20250204 | 163300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 135 | 20250204 | 163200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 136 | 20250204 | 163100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 137 | 20250204 | 163000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 138 | 20250204 | 162900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 139 | 20250204 | 162800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 140 | 20250204 | 162700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 141 | 20250204 | 162600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 142 | 20250204 | 162500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 143 | 20250204 | 162400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 144 | 20250204 | 162300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 145 | 20250204 | 162200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 146 | 20250204 | 162100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 147 | 20250204 | 162000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 148 | 20250204 | 161900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 149 | 20250204 | 161800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 150 | 20250204 | 161700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 151 | 20250204 | 161600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 152 | 20250204 | 161500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 29796 |
| 153 | 20250204 | 161400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 154 | 20250204 | 161300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 155 | 20250204 | 161200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 156 | 20250204 | 161100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 157 | 20250204 | 161000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 158 | 20250204 | 160900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 159 | 20250204 | 160800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 160 | 20250204 | 160700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 161 | 20250204 | 160600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 162 | 20250204 | 160500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 163 | 20250204 | 160400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 164 | 20250204 | 160300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 165 | 20250204 | 160200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 166 | 20250204 | 160100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 167 | 20250204 | 160000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 168 | 20250204 | 155900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 169 | 20250204 | 155800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 170 | 20250204 | 155700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 171 | 20250204 | 155600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 172 | 20250204 | 155500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 173 | 20250204 | 155400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 174 | 20250204 | 155300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 175 | 20250204 | 155200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 176 | 20250204 | 155100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 177 | 20250204 | 155000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 178 | 20250204 | 154900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 179 | 20250204 | 154800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 180 | 20250204 | 154700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 181 | 20250204 | 154600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 182 | 20250204 | 154500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 29796 |
| 183 | 20250204 | 154400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20250204 | 154300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 185 | 20250204 | 154200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 186 | 20250204 | 154100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 187 | 20250204 | 154000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 188 | 20250204 | 153900 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 189 | 20250204 | 153800 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 190 | 20250204 | 153700 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 191 | 20250204 | 153600 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 192 | 20250204 | 153500 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 193 | 20250204 | 153400 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 194 | 20250204 | 153300 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 195 | 20250204 | 153200 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 196 | 20250204 | 153100 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 197 | 20250204 | 153000 | 199060301500 | 236500 | 236500 | 236500 | 236500 | 29796 |
| 198 | 20250204 | 152900 | 192013547500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 199 | 20250204 | 152800 | 192013547500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 200 | 20250204 | 152700 | 192013547500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 201 | 20250204 | 152600 | 192013547500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 202 | 20250204 | 152500 | 192013547500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 203 | 20250204 | 152400 | 192013547500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 204 | 20250204 | 152300 | 192013547500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 205 | 20250204 | 152200 | 192013547500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 206 | 20250204 | 152100 | 192013547500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 207 | 20250204 | 152000 | 192013547500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 208 | 20250204 | 151900 | 192013547500 | 236500 | 237000 | 237500 | 236500 | 3399 |
| 209 | 20250204 | 151800 | 191208558000 | 237000 | 236500 | 237000 | 236500 | 1104 |
| 210 | 20250204 | 151700 | 190947109000 | 237000 | 236500 | 237000 | 236500 | 3602 |
| 211 | 20250204 | 151600 | 190093940500 | 237000 | 236500 | 237000 | 236500 | 2251 |
| 212 | 20250204 | 151500 | 189560808500 | 236500 | 236500 | 237000 | 236500 | 1593 |
| 213 | 20250204 | 151400 | 189183514500 | 236500 | 236500 | 237000 | 236500 | 1606 |
| 214 | 20250204 | 151300 | 188803150500 | 237000 | 237000 | 237500 | 236500 | 2413 |
| 215 | 20250204 | 151200 | 188231436500 | 236500 | 236500 | 237000 | 236500 | 984 |
| 216 | 20250204 | 151100 | 187998475500 | 236500 | 236500 | 237000 | 236500 | 1768 |
| 217 | 20250204 | 151000 | 187579727000 | 236500 | 237000 | 237000 | 236500 | 1576 |
| 218 | 20250204 | 150900 | 187206373000 | 236500 | 237000 | 237500 | 236500 | 1468 |
| 219 | 20250204 | 150800 | 186858573500 | 237000 | 236500 | 237500 | 236500 | 2547 |
| 220 | 20250204 | 150700 | 186254905000 | 237000 | 236500 | 237000 | 236500 | 1138 |
| 221 | 20250204 | 150600 | 185985505000 | 236500 | 237000 | 237000 | 236500 | 1460 |
| 222 | 20250204 | 150500 | 185639718500 | 236500 | 236500 | 237000 | 236500 | 2017 |
| 223 | 20250204 | 150400 | 185162207500 | 236500 | 237000 | 237000 | 236500 | 832 |
| 224 | 20250204 | 150300 | 184965290000 | 236500 | 237000 | 237000 | 236500 | 1777 |
| 225 | 20250204 | 150200 | 184544415000 | 236500 | 236500 | 237000 | 236500 | 1370 |
| 226 | 20250204 | 150100 | 184219962500 | 237000 | 236500 | 237000 | 236500 | 755 |
| 227 | 20250204 | 150000 | 184041339500 | 236500 | 236500 | 237000 | 236500 | 3448 |
| 228 | 20250204 | 145900 | 183224514000 | 236500 | 236500 | 237000 | 236500 | 1078 |
| 229 | 20250204 | 145800 | 182969321500 | 236500 | 236500 | 237000 | 236500 | 879 |
| 230 | 20250204 | 145700 | 182761254500 | 236500 | 237500 | 237500 | 236500 | 4022 |
| 231 | 20250204 | 145600 | 181808175000 | 237000 | 237000 | 237500 | 237000 | 783 |
| 232 | 20250204 | 145500 | 181622583000 | 237000 | 237500 | 237500 | 237000 | 1137 |
| 233 | 20250204 | 145400 | 181353010000 | 237000 | 237000 | 237500 | 237000 | 962 |
| 234 | 20250204 | 145300 | 181124945500 | 237500 | 237000 | 237500 | 237000 | 519 |
| 235 | 20250204 | 145200 | 181001901000 | 237000 | 237000 | 237500 | 237000 | 655 |
| 236 | 20250204 | 145100 | 180846619000 | 237000 | 237000 | 237500 | 237000 | 570 |
| 237 | 20250204 | 145000 | 180711504000 | 237000 | 236500 | 237500 | 236500 | 4100 |
| 238 | 20250204 | 144900 | 179740194000 | 236500 | 236500 | 237000 | 236500 | 1238 |
| 239 | 20250204 | 144800 | 179447367500 | 236500 | 236500 | 237000 | 236500 | 861 |
| 240 | 20250204 | 144700 | 179243714500 | 236500 | 236500 | 237000 | 236500 | 1200 |
| 241 | 20250204 | 144600 | 178959854000 | 236500 | 236500 | 237000 | 236500 | 669 |
| 242 | 20250204 | 144500 | 178801578000 | 237000 | 236500 | 237000 | 236500 | 1769 |
| 243 | 20250204 | 144400 | 178383142000 | 236500 | 236500 | 237000 | 236500 | 577 |
| 244 | 20250204 | 144300 | 178246662500 | 236500 | 236500 | 237000 | 236500 | 754 |
| 245 | 20250204 | 144200 | 178068165000 | 236500 | 236500 | 237000 | 236500 | 1829 |
| 246 | 20250204 | 144100 | 177635565000 | 236500 | 236500 | 237000 | 236500 | 1459 |
| 247 | 20250204 | 144000 | 177290498000 | 236500 | 237000 | 237000 | 236500 | 686 |
| 248 | 20250204 | 143900 | 177128191000 | 236500 | 236500 | 237000 | 236500 | 626 |
| 249 | 20250204 | 143800 | 176980125000 | 236500 | 236500 | 237000 | 236500 | 1772 |
| 250 | 20250204 | 143700 | 176560898000 | 237000 | 237000 | 237500 | 236500 | 1044 |
| 251 | 20250204 | 143600 | 176313475000 | 237000 | 237000 | 237500 | 236500 | 1488 |
| 252 | 20250204 | 143500 | 175960878500 | 237000 | 236500 | 237000 | 236500 | 1929 |
| 253 | 20250204 | 143400 | 175504287000 | 237000 | 236500 | 237000 | 236500 | 3787 |
| 254 | 20250204 | 143300 | 174608598500 | 236500 | 236500 | 237000 | 236500 | 983 |
| 255 | 20250204 | 143200 | 174375956500 | 236500 | 236500 | 237000 | 236500 | 1095 |
| 256 | 20250204 | 143100 | 174116912500 | 236500 | 236500 | 237000 | 236500 | 783 |
| 257 | 20250204 | 143000 | 173931690000 | 236500 | 236500 | 237000 | 236500 | 691 |
| 258 | 20250204 | 142900 | 173768239500 | 237000 | 237000 | 237000 | 236500 | 1108 |
| 259 | 20250204 | 142800 | 173506145000 | 237000 | 236500 | 237000 | 236000 | 1335 |
| 260 | 20250204 | 142700 | 173190430500 | 236500 | 236000 | 236500 | 236000 | 4652 |
| 261 | 20250204 | 142600 | 172091739500 | 236000 | 236000 | 236500 | 236000 | 1913 |
| 262 | 20250204 | 142500 | 171639913500 | 236500 | 236000 | 236500 | 236000 | 1481 |
| 263 | 20250204 | 142400 | 171290242000 | 236500 | 236000 | 236500 | 236000 | 1207 |
| 264 | 20250204 | 142300 | 171005144000 | 236500 | 236000 | 236500 | 236000 | 1307 |
| 265 | 20250204 | 142200 | 170696482500 | 236000 | 236000 | 236500 | 236000 | 1142 |
| 266 | 20250204 | 142100 | 170426846000 | 236000 | 236000 | 236500 | 236000 | 1225 |
| 267 | 20250204 | 142000 | 170137482500 | 236000 | 236000 | 236500 | 236000 | 1353 |
| 268 | 20250204 | 141900 | 169817871500 | 236500 | 236000 | 236500 | 236000 | 1493 |
| 269 | 20250204 | 141800 | 169465346500 | 236000 | 236500 | 237000 | 236000 | 875 |
| 270 | 20250204 | 141700 | 169258633000 | 236000 | 236000 | 237000 | 236000 | 1258 |
| 271 | 20250204 | 141600 | 168961294000 | 236500 | 236500 | 237000 | 236000 | 1766 |
| 272 | 20250204 | 141500 | 168543611500 | 236500 | 236500 | 237000 | 236000 | 970 |
| 273 | 20250204 | 141400 | 168314260500 | 236500 | 236500 | 236500 | 236000 | 1318 |
| 274 | 20250204 | 141300 | 168002789500 | 236500 | 236500 | 237000 | 236000 | 3681 |
| 275 | 20250204 | 141200 | 167132255500 | 236500 | 236500 | 236500 | 236000 | 1458 |
| 276 | 20250204 | 141100 | 166787848000 | 236000 | 237000 | 237000 | 236000 | 3514 |
| 277 | 20250204 | 141000 | 165956952500 | 236500 | 236500 | 237000 | 236500 | 1555 |
| 278 | 20250204 | 140900 | 165589120000 | 236500 | 236500 | 237000 | 236500 | 4008 |
| 279 | 20250204 | 140800 | 164640967000 | 236500 | 237000 | 237000 | 236500 | 1544 |
| 280 | 20250204 | 140700 | 164275547000 | 237000 | 236500 | 237000 | 236500 | 2188 |
| 281 | 20250204 | 140600 | 163757264000 | 236500 | 237000 | 237500 | 236500 | 17302 |
| 282 | 20250204 | 140500 | 159657454000 | 237000 | 237000 | 237500 | 237000 | 1174 |
| 283 | 20250204 | 140400 | 159378930500 | 237000 | 237500 | 238000 | 237000 | 3147 |
| 284 | 20250204 | 140300 | 158631678000 | 237500 | 238000 | 238000 | 237500 | 878 |
| 285 | 20250204 | 140200 | 158423109000 | 238000 | 237500 | 238000 | 237500 | 570 |
| 286 | 20250204 | 140100 | 158287668000 | 238000 | 237500 | 238000 | 237500 | 946 |
| 287 | 20250204 | 140000 | 158062790500 | 238000 | 237500 | 238000 | 237500 | 859 |
| 288 | 20250204 | 135900 | 157858631500 | 237500 | 237500 | 238000 | 237500 | 813 |
| 289 | 20250204 | 135800 | 157665485500 | 237500 | 238000 | 238000 | 237500 | 897 |
| 290 | 20250204 | 135700 | 157452251000 | 237500 | 237500 | 238000 | 237500 | 788 |
| 291 | 20250204 | 135600 | 157265061000 | 237500 | 237500 | 238000 | 237500 | 563 |
| 292 | 20250204 | 135500 | 157131335000 | 237500 | 237500 | 238000 | 237500 | 1032 |
| 293 | 20250204 | 135400 | 156886186000 | 237500 | 237000 | 238000 | 237000 | 1350 |
| 294 | 20250204 | 135300 | 156565657500 | 237500 | 237000 | 237500 | 237000 | 2524 |
| 295 | 20250204 | 135200 | 155966660500 | 237000 | 237500 | 238000 | 237000 | 3800 |
| 296 | 20250204 | 135100 | 155064246000 | 237500 | 237500 | 238000 | 237500 | 1687 |
| 297 | 20250204 | 135000 | 154663533500 | 237500 | 237500 | 238000 | 237500 | 1343 |
| 298 | 20250204 | 134900 | 154344482000 | 238000 | 237500 | 238000 | 237500 | 882 |
| 299 | 20250204 | 134800 | 154134774000 | 237500 | 237500 | 238000 | 237500 | 909 |
| 300 | 20250204 | 134700 | 153918784500 | 237500 | 238000 | 238000 | 237500 | 1099 |
| 301 | 20250204 | 134600 | 153657433500 | 237500 | 237500 | 238000 | 237500 | 1507 |
| 302 | 20250204 | 134500 | 153299169000 | 238000 | 237500 | 238000 | 237500 | 678 |
| 303 | 20250204 | 134400 | 153138051500 | 238000 | 237500 | 238000 | 237500 | 857 |
| 304 | 20250204 | 134300 | 152934392500 | 238000 | 238000 | 238000 | 237500 | 795 |
| 305 | 20250204 | 134200 | 152745467500 | 237500 | 238000 | 238000 | 237500 | 618 |
| 306 | 20250204 | 134100 | 152598653000 | 238000 | 237500 | 238000 | 237500 | 1093 |
| 307 | 20250204 | 134000 | 152338954000 | 238000 | 237500 | 238000 | 237500 | 1741 |
| 308 | 20250204 | 133900 | 151925431000 | 237500 | 238000 | 238500 | 237500 | 4991 |
| 309 | 20250204 | 133800 | 150737829000 | 238000 | 238000 | 238500 | 238000 | 1155 |
| 310 | 20250204 | 133700 | 150462793500 | 238000 | 238000 | 238500 | 238000 | 736 |
| 311 | 20250204 | 133600 | 150287482000 | 238000 | 238500 | 238500 | 238000 | 793 |
| 312 | 20250204 | 133500 | 150098620500 | 238500 | 238000 | 238500 | 238000 | 482 |
| 313 | 20250204 | 133400 | 149983864500 | 238000 | 238000 | 238500 | 238000 | 619 |
| 314 | 20250204 | 133300 | 149836482500 | 238500 | 238000 | 238500 | 238000 | 708 |
| 315 | 20250204 | 133200 | 149667811000 | 238000 | 238000 | 238500 | 238000 | 606 |
| 316 | 20250204 | 133100 | 149523513500 | 238500 | 238000 | 238500 | 238000 | 1147 |
| 317 | 20250204 | 133000 | 149250289000 | 238500 | 238000 | 238500 | 238000 | 863 |
| 318 | 20250204 | 132900 | 149044676500 | 238000 | 238000 | 238500 | 238000 | 909 |
| 319 | 20250204 | 132800 | 148828191000 | 238500 | 238000 | 238500 | 238000 | 641 |
| 320 | 20250204 | 132700 | 148675471000 | 238000 | 238000 | 238500 | 238000 | 954 |
| 321 | 20250204 | 132600 | 148448290000 | 238000 | 238000 | 238500 | 237500 | 2688 |
| 322 | 20250204 | 132500 | 147808682500 | 237500 | 237500 | 238000 | 237500 | 1416 |
| 323 | 20250204 | 132400 | 147471996000 | 237500 | 238000 | 238000 | 237500 | 1563 |
| 324 | 20250204 | 132300 | 147100693500 | 237500 | 237500 | 238000 | 237500 | 1297 |
| 325 | 20250204 | 132200 | 146792563500 | 237500 | 237500 | 238000 | 237500 | 2132 |
| 326 | 20250204 | 132100 | 146285809000 | 238000 | 237500 | 238000 | 237500 | 1078 |
| 327 | 20250204 | 132000 | 146029609500 | 237500 | 238000 | 238500 | 237500 | 13211 |
| 328 | 20250204 | 131900 | 142886365000 | 238000 | 238000 | 238500 | 238000 | 1885 |
| 329 | 20250204 | 131800 | 142437677000 | 238000 | 238000 | 238500 | 238000 | 1568 |
| 330 | 20250204 | 131700 | 142064231000 | 238500 | 238500 | 239000 | 238000 | 12115 |
| 331 | 20250204 | 131600 | 139175270500 | 238500 | 238500 | 239000 | 238500 | 1371 |
| 332 | 20250204 | 131500 | 138848161500 | 239000 | 239000 | 239000 | 238500 | 1128 |
| 333 | 20250204 | 131400 | 138579056000 | 238500 | 238500 | 239000 | 238500 | 802 |
| 334 | 20250204 | 131300 | 138387709500 | 238500 | 238500 | 239000 | 238500 | 635 |
| 335 | 20250204 | 131200 | 138236214000 | 238500 | 238500 | 239000 | 238500 | 656 |
| 336 | 20250204 | 131100 | 138079691500 | 238500 | 239000 | 239500 | 238500 | 7669 |
| 337 | 20250204 | 131000 | 136246860500 | 239000 | 239500 | 239500 | 239000 | 819 |
| 338 | 20250204 | 130900 | 136051022000 | 239000 | 239000 | 239500 | 239000 | 619 |
| 339 | 20250204 | 130800 | 135903021500 | 239000 | 239000 | 239500 | 239000 | 1072 |
| 340 | 20250204 | 130700 | 135646624500 | 239000 | 239000 | 239500 | 239000 | 611 |
| 341 | 20250204 | 130600 | 135500490000 | 239000 | 239500 | 239500 | 239000 | 606 |
| 342 | 20250204 | 130500 | 135355538000 | 239500 | 239000 | 239500 | 239000 | 786 |
| 343 | 20250204 | 130400 | 135167577000 | 239000 | 239000 | 239500 | 239000 | 665 |
| 344 | 20250204 | 130300 | 135008553000 | 239000 | 239000 | 239500 | 239000 | 676 |
| 345 | 20250204 | 130200 | 134846861500 | 239000 | 239000 | 239500 | 239000 | 594 |
| 346 | 20250204 | 130100 | 134704784000 | 239500 | 239000 | 239500 | 239000 | 1419 |
| 347 | 20250204 | 130000 | 134365331000 | 239500 | 239000 | 239500 | 239000 | 558 |
| 348 | 20250204 | 125900 | 134231852000 | 239000 | 239000 | 239500 | 239000 | 530 |
| 349 | 20250204 | 125800 | 134105132000 | 239000 | 239000 | 239500 | 239000 | 597 |
| 350 | 20250204 | 125700 | 133962374500 | 239500 | 239500 | 239500 | 239000 | 909 |
| 351 | 20250204 | 125600 | 133745032500 | 239000 | 239000 | 239500 | 239000 | 601 |
| 352 | 20250204 | 125500 | 133601232500 | 239500 | 239000 | 239500 | 239000 | 548 |
| 353 | 20250204 | 125400 | 133470155000 | 239500 | 238500 | 239500 | 238500 | 1920 |
| 354 | 20250204 | 125300 | 133011256500 | 238500 | 239000 | 239000 | 238500 | 638 |
| 355 | 20250204 | 125200 | 132859003500 | 238500 | 239000 | 239000 | 238500 | 936 |
| 356 | 20250204 | 125100 | 132635699000 | 238500 | 238500 | 239000 | 238500 | 639 |
| 357 | 20250204 | 125000 | 132483208500 | 239000 | 238500 | 239000 | 238500 | 742 |
| 358 | 20250204 | 124900 | 132306143000 | 238500 | 238500 | 239000 | 238500 | 773 |
| 359 | 20250204 | 124800 | 132121639000 | 238500 | 238500 | 239000 | 238500 | 892 |
| 360 | 20250204 | 124700 | 131908656500 | 238500 | 239000 | 239000 | 238500 | 1360 |
| 361 | 20250204 | 124600 | 131583959500 | 239000 | 239000 | 239500 | 239000 | 887 |
| 362 | 20250204 | 124500 | 131371941500 | 239000 | 239000 | 239500 | 238500 | 1203 |
| 363 | 20250204 | 124400 | 131084440000 | 239000 | 239000 | 239500 | 239000 | 569 |
| 364 | 20250204 | 124300 | 130948437000 | 239000 | 238500 | 239500 | 238500 | 837 |
| 365 | 20250204 | 124200 | 130748419500 | 238500 | 239000 | 239500 | 238500 | 1535 |
| 366 | 20250204 | 124100 | 130381725000 | 239000 | 238500 | 239000 | 238500 | 1094 |
| 367 | 20250204 | 124000 | 130120464500 | 239000 | 238500 | 239000 | 238500 | 671 |
| 368 | 20250204 | 123900 | 129960236000 | 238500 | 238500 | 239000 | 238500 | 436 |
| 369 | 20250204 | 123800 | 129856190000 | 239000 | 239000 | 239500 | 238500 | 1256 |
| 370 | 20250204 | 123700 | 129556158000 | 239000 | 239000 | 239500 | 238500 | 935 |
| 371 | 20250204 | 123600 | 129332785500 | 239000 | 238500 | 239500 | 238500 | 2384 |
| 372 | 20250204 | 123500 | 128763060000 | 238500 | 239000 | 239000 | 238500 | 951 |
| 373 | 20250204 | 123400 | 128536089000 | 238500 | 239000 | 239000 | 238500 | 645 |
| 374 | 20250204 | 123300 | 128382168000 | 238500 | 238500 | 239000 | 238500 | 649 |
| 375 | 20250204 | 123200 | 128227338000 | 238500 | 238500 | 239000 | 238500 | 862 |
| 376 | 20250204 | 123100 | 128021533500 | 239000 | 238500 | 239000 | 238500 | 1405 |
| 377 | 20250204 | 123000 | 127685986000 | 239000 | 238500 | 239000 | 238500 | 1901 |
| 378 | 20250204 | 122900 | 127232057500 | 238500 | 238000 | 239000 | 238000 | 1966 |
| 379 | 20250204 | 122800 | 126763341500 | 238000 | 238500 | 238500 | 238000 | 874 |
| 380 | 20250204 | 122700 | 126555163000 | 238000 | 238000 | 238500 | 238000 | 1070 |
| 381 | 20250204 | 122600 | 126300213500 | 238500 | 238000 | 238500 | 238000 | 1494 |
| 382 | 20250204 | 122500 | 125944478500 | 238000 | 238000 | 238500 | 238000 | 1691 |
| 383 | 20250204 | 122400 | 125541645000 | 238000 | 238500 | 238500 | 238000 | 1521 |
| 384 | 20250204 | 122300 | 125179447500 | 238000 | 238000 | 238500 | 238000 | 9266 |
| 385 | 20250204 | 122200 | 122974020500 | 238000 | 238000 | 238500 | 238000 | 1378 |
| 386 | 20250204 | 122100 | 122645916500 | 238000 | 238500 | 238500 | 238000 | 1245 |
| 387 | 20250204 | 122000 | 122349470500 | 238000 | 238500 | 238500 | 238000 | 1372 |
| 388 | 20250204 | 121900 | 122022842500 | 238500 | 238000 | 238500 | 238000 | 1227 |
| 389 | 20250204 | 121800 | 121730558500 | 238000 | 238000 | 238500 | 238000 | 919 |
| 390 | 20250204 | 121700 | 121511630000 | 238000 | 238500 | 238500 | 238000 | 5304 |
| 391 | 20250204 | 121600 | 120247798500 | 239000 | 239000 | 239000 | 238500 | 8002 |
| 392 | 20250204 | 121500 | 118339197000 | 239000 | 238500 | 239000 | 238500 | 565 |
| 393 | 20250204 | 121400 | 118204391000 | 238500 | 238500 | 239000 | 238500 | 956 |
| 394 | 20250204 | 121300 | 117976313500 | 238500 | 239000 | 239000 | 238500 | 965 |
| 395 | 20250204 | 121200 | 117746032500 | 239000 | 238500 | 239000 | 238500 | 469 |
| 396 | 20250204 | 121100 | 117634109500 | 239000 | 238500 | 239000 | 238500 | 693 |
| 397 | 20250204 | 121000 | 117468764000 | 239000 | 239000 | 239000 | 238500 | 1275 |
| 398 | 20250204 | 120900 | 117164301000 | 238500 | 239000 | 239000 | 238500 | 1608 |
| 399 | 20250204 | 120800 | 116780568500 | 238500 | 239000 | 239500 | 238500 | 4621 |
| 400 | 20250204 | 120700 | 115676661500 | 239500 | 239000 | 239500 | 238500 | 2140 |
| 401 | 20250204 | 120600 | 115165273500 | 238500 | 239000 | 239000 | 238500 | 1501 |
| 402 | 20250204 | 120500 | 114806865500 | 238500 | 239000 | 239000 | 238500 | 1363 |
| 403 | 20250204 | 120400 | 114481366500 | 238500 | 238500 | 239000 | 238500 | 1192 |
| 404 | 20250204 | 120300 | 114196748500 | 238500 | 238500 | 239000 | 238500 | 1296 |
| 405 | 20250204 | 120200 | 113887455500 | 239000 | 238500 | 239000 | 238500 | 1767 |
| 406 | 20250204 | 120100 | 113465558000 | 238500 | 238500 | 239000 | 238500 | 1453 |
| 407 | 20250204 | 120000 | 113118723000 | 238500 | 239000 | 239000 | 238500 | 888 |
| 408 | 20250204 | 115900 | 112906770500 | 238500 | 238500 | 239000 | 238500 | 1778 |
| 409 | 20250204 | 115800 | 112482351000 | 238500 | 239000 | 239500 | 238500 | 2069 |
| 410 | 20250204 | 115700 | 111988285500 | 239000 | 239000 | 239000 | 238500 | 1021 |
| 411 | 20250204 | 115600 | 111744466000 | 239000 | 239000 | 239000 | 238500 | 1266 |
| 412 | 20250204 | 115500 | 111442425500 | 239000 | 239000 | 239500 | 238500 | 12076 |
| 413 | 20250204 | 115400 | 108557482500 | 239000 | 239000 | 239500 | 239000 | 2496 |
| 414 | 20250204 | 115300 | 107960887500 | 239500 | 239000 | 239500 | 239000 | 2192 |
| 415 | 20250204 | 115200 | 107436964000 | 239500 | 239000 | 239500 | 239000 | 1179 |
| 416 | 20250204 | 115100 | 107155075000 | 239000 | 239000 | 239500 | 239000 | 949 |
| 417 | 20250204 | 115000 | 106928150000 | 239000 | 239000 | 239500 | 239000 | 1179 |
| 418 | 20250204 | 114900 | 106646238500 | 239000 | 239000 | 240000 | 239000 | 3223 |
| 419 | 20250204 | 114800 | 105874635000 | 239500 | 239500 | 239500 | 239000 | 1196 |
| 420 | 20250204 | 114700 | 105588453000 | 239000 | 239000 | 239500 | 239000 | 1487 |
| 421 | 20250204 | 114600 | 105232763500 | 239000 | 240000 | 240500 | 239000 | 22818 |
| 422 | 20250204 | 114500 | 99762357000 | 240000 | 240000 | 240500 | 240000 | 936 |
| 423 | 20250204 | 114400 | 99537450500 | 240000 | 240000 | 240500 | 240000 | 767 |
| 424 | 20250204 | 114300 | 99353340500 | 240000 | 240000 | 240500 | 240000 | 590 |
| 425 | 20250204 | 114200 | 99211700000 | 240000 | 240000 | 240500 | 240000 | 445 |
| 426 | 20250204 | 114100 | 99104854000 | 240500 | 240500 | 240500 | 240000 | 892 |
| 427 | 20250204 | 114000 | 98890607500 | 240000 | 240000 | 240500 | 240000 | 747 |
| 428 | 20250204 | 113900 | 98711116500 | 240000 | 240000 | 241000 | 240000 | 1232 |
| 429 | 20250204 | 113800 | 98415002500 | 240000 | 240500 | 240500 | 240000 | 1281 |
| 430 | 20250204 | 113700 | 98107131000 | 240000 | 240000 | 240500 | 240000 | 1248 |
| 431 | 20250204 | 113600 | 97807188000 | 240500 | 240000 | 241000 | 240000 | 2346 |
| 432 | 20250204 | 113500 | 97243060000 | 240000 | 240000 | 240500 | 240000 | 712 |
| 433 | 20250204 | 113400 | 97072138500 | 240500 | 240000 | 240500 | 240000 | 519 |
| 434 | 20250204 | 113300 | 96947538500 | 240000 | 240500 | 241000 | 240000 | 886 |
| 435 | 20250204 | 113200 | 96734454000 | 240500 | 240500 | 241000 | 240500 | 447 |
| 436 | 20250204 | 113100 | 96626946000 | 241000 | 240500 | 241000 | 240000 | 1033 |
| 437 | 20250204 | 113000 | 96378540000 | 240500 | 240000 | 241000 | 240000 | 833 |
| 438 | 20250204 | 112900 | 96178328000 | 240500 | 240500 | 241000 | 240000 | 1708 |
| 439 | 20250204 | 112800 | 95767711500 | 240000 | 240500 | 241000 | 240000 | 7444 |
| 440 | 20250204 | 112700 | 93977560500 | 240500 | 240500 | 241000 | 240500 | 603 |
| 441 | 20250204 | 112600 | 93832479000 | 240500 | 240500 | 241000 | 240500 | 1076 |
| 442 | 20250204 | 112500 | 93573669000 | 240500 | 240500 | 241000 | 240500 | 1523 |
| 443 | 20250204 | 112400 | 93207369000 | 240500 | 240500 | 241500 | 240500 | 494 |
| 444 | 20250204 | 112300 | 93088425500 | 240500 | 240500 | 241000 | 240500 | 1748 |
| 445 | 20250204 | 112200 | 92667355500 | 240500 | 240500 | 241000 | 240500 | 673 |
| 446 | 20250204 | 112100 | 92505346000 | 240500 | 241000 | 241500 | 240500 | 1636 |
| 447 | 20250204 | 112000 | 92111195000 | 241000 | 241000 | 241500 | 241000 | 398 |
| 448 | 20250204 | 111900 | 92015274000 | 241000 | 241500 | 241500 | 241000 | 2840 |
| 449 | 20250204 | 111800 | 91330778500 | 241000 | 241500 | 241500 | 241000 | 2143 |
| 450 | 20250204 | 111700 | 90813471000 | 241000 | 241000 | 241500 | 241000 | 747 |
| 451 | 20250204 | 111600 | 90633339000 | 241500 | 241500 | 241500 | 241000 | 490 |
| 452 | 20250204 | 111500 | 90515165000 | 241500 | 241000 | 241500 | 241000 | 570 |
| 453 | 20250204 | 111400 | 90377729500 | 241000 | 241500 | 241500 | 241000 | 446 |
| 454 | 20250204 | 111300 | 90270147000 | 241000 | 241000 | 241500 | 241000 | 723 |
| 455 | 20250204 | 111200 | 90095771500 | 241500 | 241500 | 241500 | 241000 | 380 |
| 456 | 20250204 | 111100 | 90004146500 | 241500 | 241000 | 241500 | 241000 | 547 |
| 457 | 20250204 | 111000 | 89872155500 | 241000 | 241000 | 241500 | 241000 | 602 |
| 458 | 20250204 | 110900 | 89726986500 | 241500 | 241500 | 242000 | 241000 | 866 |
| 459 | 20250204 | 110800 | 89517943000 | 241500 | 241500 | 242000 | 241500 | 778 |
| 460 | 20250204 | 110700 | 89330052500 | 241500 | 241500 | 242000 | 241500 | 871 |
| 461 | 20250204 | 110600 | 89119678000 | 241500 | 242000 | 242000 | 241500 | 603 |
| 462 | 20250204 | 110500 | 88973860500 | 241500 | 241500 | 242000 | 241500 | 431 |
| 463 | 20250204 | 110400 | 88869710500 | 241500 | 241000 | 242000 | 241000 | 2407 |
| 464 | 20250204 | 110300 | 88288225500 | 241000 | 241000 | 241500 | 241000 | 395 |
| 465 | 20250204 | 110200 | 88193001000 | 241000 | 241000 | 241500 | 241000 | 893 |
| 466 | 20250204 | 110100 | 87977697000 | 241000 | 241000 | 241500 | 241000 | 1173 |
| 467 | 20250204 | 110000 | 87694994000 | 241000 | 241000 | 241500 | 241000 | 883 |
| 468 | 20250204 | 105900 | 87482147000 | 241500 | 241000 | 241500 | 241000 | 1055 |
| 469 | 20250204 | 105800 | 87227850000 | 241000 | 241000 | 241500 | 241000 | 523 |
| 470 | 20250204 | 105700 | 87101795000 | 241000 | 241500 | 241500 | 241000 | 828 |
| 471 | 20250204 | 105600 | 86902084000 | 241000 | 241500 | 241500 | 241000 | 738 |
| 472 | 20250204 | 105500 | 86724144000 | 241500 | 241000 | 241500 | 241000 | 458 |
| 473 | 20250204 | 105400 | 86613736500 | 241000 | 241000 | 241500 | 241000 | 659 |
| 474 | 20250204 | 105300 | 86454891000 | 241000 | 241000 | 241500 | 241000 | 753 |
| 475 | 20250204 | 105200 | 86273400000 | 241000 | 240500 | 241500 | 240500 | 1074 |
| 476 | 20250204 | 105100 | 86014608500 | 241000 | 241000 | 241500 | 240500 | 706 |
| 477 | 20250204 | 105000 | 85844459500 | 241000 | 241000 | 241500 | 241000 | 1214 |
| 478 | 20250204 | 104900 | 85551880500 | 241000 | 241000 | 241500 | 241000 | 807 |
| 479 | 20250204 | 104800 | 85357391000 | 241000 | 241000 | 241500 | 241000 | 496 |
| 480 | 20250204 | 104700 | 85237823000 | 241000 | 241000 | 241500 | 241000 | 563 |
| 481 | 20250204 | 104600 | 85102051000 | 241500 | 241000 | 241500 | 241000 | 975 |
| 482 | 20250204 | 104500 | 84866809000 | 241000 | 241000 | 241500 | 241000 | 529 |
| 483 | 20250204 | 104400 | 84739312500 | 241500 | 241000 | 241500 | 241000 | 564 |
| 484 | 20250204 | 104300 | 84603256500 | 241000 | 241500 | 242000 | 241000 | 849 |
| 485 | 20250204 | 104200 | 84398339500 | 241500 | 241500 | 242000 | 241500 | 990 |
| 486 | 20250204 | 104100 | 84159243000 | 241500 | 241500 | 242000 | 241500 | 499 |
| 487 | 20250204 | 104000 | 84038688500 | 242000 | 241000 | 242000 | 241000 | 1528 |
| 488 | 20250204 | 103900 | 83669753500 | 241000 | 241000 | 241500 | 241000 | 626 |
| 489 | 20250204 | 103800 | 83518825500 | 241000 | 241000 | 241500 | 241000 | 696 |
| 490 | 20250204 | 103700 | 83351011500 | 241000 | 241000 | 241500 | 241000 | 1187 |
| 491 | 20250204 | 103600 | 83064786500 | 241000 | 240500 | 241500 | 240500 | 1316 |
| 492 | 20250204 | 103500 | 82747542000 | 241000 | 240500 | 241500 | 240500 | 816 |
| 493 | 20250204 | 103400 | 82551001000 | 240500 | 241000 | 241000 | 240500 | 657 |
| 494 | 20250204 | 103300 | 82392835500 | 240500 | 240500 | 241000 | 240500 | 1758 |
| 495 | 20250204 | 103200 | 81969392500 | 240500 | 240500 | 241500 | 240500 | 2583 |
| 496 | 20250204 | 103100 | 81347201000 | 241000 | 241500 | 241500 | 240500 | 3148 |
| 497 | 20250204 | 103000 | 80588687500 | 241000 | 241000 | 241500 | 241000 | 683 |
| 498 | 20250204 | 102900 | 80424059000 | 241500 | 241000 | 241500 | 241000 | 690 |
| 499 | 20250204 | 102800 | 80257698500 | 241000 | 241000 | 241500 | 241000 | 549 |
| 500 | 20250204 | 102700 | 80125345500 | 241500 | 241000 | 241500 | 241000 | 701 |
| 501 | 20250204 | 102600 | 79956330500 | 241000 | 241000 | 241500 | 241000 | 651 |
| 502 | 20250204 | 102500 | 79799404500 | 241000 | 241000 | 241500 | 241000 | 1600 |
| 503 | 20250204 | 102400 | 79413707000 | 241000 | 242000 | 242000 | 241000 | 4772 |
| 504 | 20250204 | 102300 | 78261673500 | 241500 | 241500 | 242000 | 241500 | 1005 |
| 505 | 20250204 | 102200 | 78018842500 | 242000 | 242000 | 242500 | 241500 | 3873 |
| 506 | 20250204 | 102100 | 77081767000 | 242000 | 242500 | 242500 | 242000 | 635 |
| 507 | 20250204 | 102000 | 76928043500 | 242500 | 242000 | 242500 | 242000 | 917 |
| 508 | 20250204 | 101900 | 76706026500 | 242500 | 243000 | 243000 | 242000 | 886 |
| 509 | 20250204 | 101800 | 76491208500 | 242500 | 242000 | 243000 | 242000 | 1383 |
| 510 | 20250204 | 101700 | 76155932500 | 242500 | 242000 | 242500 | 242000 | 718 |
| 511 | 20250204 | 101600 | 75981997500 | 242000 | 242000 | 242500 | 242000 | 792 |
| 512 | 20250204 | 101500 | 75790246000 | 242000 | 242000 | 242500 | 242000 | 650 |
| 513 | 20250204 | 101400 | 75632799000 | 242000 | 242500 | 242500 | 242000 | 965 |
| 514 | 20250204 | 101300 | 75398996500 | 242500 | 242000 | 242500 | 242000 | 726 |
| 515 | 20250204 | 101200 | 75223167000 | 242000 | 242500 | 242500 | 242000 | 683 |
| 516 | 20250204 | 101100 | 75057775500 | 242500 | 242000 | 242500 | 242000 | 1635 |
| 517 | 20250204 | 101000 | 74661645500 | 242500 | 242500 | 243000 | 242000 | 1602 |
| 518 | 20250204 | 100900 | 74273235000 | 243000 | 242500 | 243000 | 242000 | 3231 |
| 519 | 20250204 | 100800 | 73489773000 | 242500 | 243000 | 243000 | 242500 | 562 |
| 520 | 20250204 | 100700 | 73353455500 | 243000 | 242500 | 243000 | 242500 | 491 |
| 521 | 20250204 | 100600 | 73234339000 | 242500 | 242500 | 243000 | 242500 | 673 |
| 522 | 20250204 | 100500 | 73071047500 | 242500 | 242500 | 243000 | 242500 | 768 |
| 523 | 20250204 | 100400 | 72884793500 | 242500 | 242500 | 243000 | 242500 | 809 |
| 524 | 20250204 | 100300 | 72688594000 | 242500 | 242500 | 243000 | 242500 | 559 |
| 525 | 20250204 | 100200 | 72552994000 | 242500 | 242500 | 243000 | 242500 | 1191 |
| 526 | 20250204 | 100100 | 72264117500 | 242500 | 242500 | 243000 | 242500 | 335 |
| 527 | 20250204 | 100000 | 72182843000 | 242500 | 242000 | 243000 | 242000 | 1431 |
| 528 | 20250204 | 095900 | 71835856500 | 242000 | 242000 | 242500 | 242000 | 1222 |
| 529 | 20250204 | 095800 | 71540018500 | 242000 | 242000 | 242500 | 241500 | 1533 |
| 530 | 20250204 | 095700 | 71169314500 | 241500 | 242500 | 243000 | 241500 | 5501 |
| 531 | 20250204 | 095600 | 69836393000 | 242500 | 243000 | 243000 | 242500 | 1014 |
| 532 | 20250204 | 095500 | 69590210500 | 243000 | 242500 | 243000 | 242000 | 2751 |
| 533 | 20250204 | 095400 | 68923366500 | 242500 | 242000 | 242500 | 242000 | 653 |
| 534 | 20250204 | 095300 | 68765302000 | 242000 | 241500 | 242500 | 241500 | 2179 |
| 535 | 20250204 | 095200 | 68238316500 | 241500 | 242000 | 242500 | 241500 | 2628 |
| 536 | 20250204 | 095100 | 67602511500 | 242000 | 242000 | 242500 | 242000 | 1005 |
| 537 | 20250204 | 095000 | 67359182500 | 242000 | 242000 | 242500 | 242000 | 2793 |
| 538 | 20250204 | 094900 | 66682424500 | 242000 | 243000 | 243000 | 242000 | 5238 |
| 539 | 20250204 | 094800 | 65412519500 | 242500 | 242500 | 243000 | 242500 | 1045 |
| 540 | 20250204 | 094700 | 65159055500 | 242500 | 242500 | 243000 | 242500 | 779 |
| 541 | 20250204 | 094600 | 64969976500 | 243000 | 243000 | 243000 | 242500 | 628 |
| 542 | 20250204 | 094500 | 64817548000 | 243000 | 243000 | 243000 | 242500 | 1821 |
| 543 | 20250204 | 094400 | 64375212000 | 242500 | 243000 | 243000 | 242500 | 697 |
| 544 | 20250204 | 094300 | 64206060500 | 242500 | 243000 | 243000 | 242500 | 1168 |
| 545 | 20250204 | 094200 | 63922436000 | 243000 | 243000 | 243000 | 242500 | 1544 |
| 546 | 20250204 | 094100 | 63547383000 | 242500 | 242500 | 243000 | 242500 | 2267 |
| 547 | 20250204 | 094000 | 62996726500 | 243000 | 243000 | 243500 | 242500 | 2056 |
| 548 | 20250204 | 093900 | 62497288000 | 243500 | 243000 | 243500 | 242500 | 1857 |
| 549 | 20250204 | 093800 | 62046112500 | 243000 | 243000 | 243000 | 242500 | 1870 |
| 550 | 20250204 | 093700 | 61591849500 | 243000 | 242500 | 243000 | 242500 | 3412 |
| 551 | 20250204 | 093600 | 60762951500 | 243000 | 242500 | 243000 | 242500 | 5951 |
| 552 | 20250204 | 093500 | 59319518000 | 243000 | 241500 | 243000 | 241500 | 8325 |
| 553 | 20250204 | 093400 | 57302841000 | 242000 | 241500 | 242000 | 241500 | 2668 |
| 554 | 20250204 | 093300 | 56657830500 | 241500 | 241000 | 241500 | 240500 | 4434 |
| 555 | 20250204 | 093200 | 55587860000 | 241000 | 240500 | 241500 | 240000 | 5579 |
| 556 | 20250204 | 093100 | 54244555000 | 240500 | 240000 | 240500 | 240000 | 1844 |
| 557 | 20250204 | 093000 | 53801735000 | 240000 | 239000 | 240500 | 239000 | 3424 |
| 558 | 20250204 | 092900 | 52980775000 | 239500 | 238500 | 239500 | 238500 | 5553 |
| 559 | 20250204 | 092800 | 51654281500 | 239000 | 238500 | 239500 | 238500 | 4670 |
| 560 | 20250204 | 092700 | 50538830000 | 239000 | 239500 | 239500 | 238500 | 7008 |
| 561 | 20250204 | 092600 | 48864303000 | 239000 | 239000 | 239500 | 239000 | 3406 |
| 562 | 20250204 | 092500 | 48049473000 | 239000 | 239500 | 239500 | 238500 | 12019 |
| 563 | 20250204 | 092400 | 45178383500 | 239500 | 239500 | 240000 | 239000 | 9705 |
| 564 | 20250204 | 092300 | 42854693000 | 239500 | 239500 | 240500 | 239500 | 4276 |
| 565 | 20250204 | 092200 | 41828766500 | 240000 | 240500 | 240500 | 239500 | 6676 |
| 566 | 20250204 | 092100 | 40227256000 | 240000 | 239500 | 240500 | 239500 | 5151 |
| 567 | 20250204 | 092000 | 38990996000 | 239500 | 240000 | 240500 | 239500 | 8114 |
| 568 | 20250204 | 091900 | 37045917000 | 239500 | 241000 | 241500 | 239500 | 15501 |
| 569 | 20250204 | 091800 | 33321597000 | 240500 | 241000 | 241500 | 240000 | 11338 |
| 570 | 20250204 | 091700 | 30593331000 | 241000 | 242000 | 242000 | 241000 | 7347 |
| 571 | 20250204 | 091600 | 28820146500 | 241500 | 243000 | 243000 | 241500 | 10723 |
| 572 | 20250204 | 091500 | 26222561000 | 242500 | 242500 | 243000 | 242500 | 2518 |
| 573 | 20250204 | 091400 | 25611385000 | 243000 | 242000 | 243000 | 242000 | 3198 |
| 574 | 20250204 | 091300 | 24836398000 | 242000 | 242000 | 243000 | 242000 | 9223 |
| 575 | 20250204 | 091200 | 22601253000 | 242500 | 243000 | 243000 | 242000 | 8909 |
| 576 | 20250204 | 091100 | 20440571500 | 243500 | 242500 | 243500 | 242500 | 2876 |
| 577 | 20250204 | 091000 | 19742166000 | 242000 | 243000 | 243500 | 242000 | 7230 |
| 578 | 20250204 | 090900 | 17986956500 | 243000 | 244000 | 244500 | 242500 | 9416 |
| 579 | 20250204 | 090800 | 15696404500 | 244000 | 244500 | 245000 | 243000 | 9069 |
| 580 | 20250204 | 090700 | 13483724000 | 245000 | 245500 | 246000 | 244500 | 5080 |
| 581 | 20250204 | 090600 | 12238437000 | 245500 | 245500 | 246000 | 244500 | 8456 |
| 582 | 20250204 | 090500 | 10165447500 | 245500 | 246000 | 246500 | 245000 | 5561 |
| 583 | 20250204 | 090400 | 8799524500 | 246000 | 247000 | 247500 | 245500 | 8278 |
| 584 | 20250204 | 090300 | 6758342000 | 247000 | 248500 | 248500 | 246500 | 5501 |
| 585 | 20250204 | 090200 | 5399170000 | 248000 | 249500 | 250000 | 247500 | 6763 |
| 586 | 20250204 | 090100 | 3717810500 | 249500 | 250000 | 251000 | 249500 | 4342 |
| 587 | 20250204 | 090000 | 2631558500 | 250500 | 250000 | 252000 | 250000 | 10490 |