34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 184500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 23287 |
| 3 | 20250205 | 184400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 4 | 20250205 | 184300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 5 | 20250205 | 184200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 6 | 20250205 | 184100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 7 | 20250205 | 184000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 8 | 20250205 | 183900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 9 | 20250205 | 183800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 10 | 20250205 | 183700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 11 | 20250205 | 183600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 12 | 20250205 | 183500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 13 | 20250205 | 183400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 14 | 20250205 | 183300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 15 | 20250205 | 183200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 16 | 20250205 | 183100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 17 | 20250205 | 183000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 18 | 20250205 | 182900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 19 | 20250205 | 182800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 20 | 20250205 | 182700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 21 | 20250205 | 182600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 22 | 20250205 | 182500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 23 | 20250205 | 182400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 24 | 20250205 | 182300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 25 | 20250205 | 182200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 26 | 20250205 | 182100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 27 | 20250205 | 182000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 28 | 20250205 | 181900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 29 | 20250205 | 181800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 30 | 20250205 | 181700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 31 | 20250205 | 181600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 32 | 20250205 | 181500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 23287 |
| 33 | 20250205 | 181400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 34 | 20250205 | 181300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 35 | 20250205 | 181200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 36 | 20250205 | 181100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 37 | 20250205 | 181000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 38 | 20250205 | 180900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 39 | 20250205 | 180800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 40 | 20250205 | 180700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 41 | 20250205 | 180600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 42 | 20250205 | 180500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 43 | 20250205 | 180400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 44 | 20250205 | 180300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 45 | 20250205 | 180200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 46 | 20250205 | 180100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 47 | 20250205 | 180000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 48 | 20250205 | 175900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 49 | 20250205 | 175800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 50 | 20250205 | 175700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 51 | 20250205 | 175600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 52 | 20250205 | 175500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 53 | 20250205 | 175400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 54 | 20250205 | 175300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 55 | 20250205 | 175200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 56 | 20250205 | 175100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 57 | 20250205 | 175000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 58 | 20250205 | 174900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 59 | 20250205 | 174800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 60 | 20250205 | 174700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 61 | 20250205 | 174600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 62 | 20250205 | 174500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 23287 |
| 63 | 20250205 | 174400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 64 | 20250205 | 174300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 65 | 20250205 | 174200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 66 | 20250205 | 174100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 67 | 20250205 | 174000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 68 | 20250205 | 173900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 69 | 20250205 | 173800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 70 | 20250205 | 173700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 71 | 20250205 | 173600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 72 | 20250205 | 173500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 73 | 20250205 | 173400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 74 | 20250205 | 173300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 75 | 20250205 | 173200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 76 | 20250205 | 173100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 77 | 20250205 | 173000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 78 | 20250205 | 172900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 79 | 20250205 | 172800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 80 | 20250205 | 172700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 81 | 20250205 | 172600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 82 | 20250205 | 172500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 83 | 20250205 | 172400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 84 | 20250205 | 172300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 85 | 20250205 | 172200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 86 | 20250205 | 172100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 87 | 20250205 | 172000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 88 | 20250205 | 171900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 89 | 20250205 | 171800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 90 | 20250205 | 171700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 91 | 20250205 | 171600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 92 | 20250205 | 171500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 23287 |
| 93 | 20250205 | 171400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 94 | 20250205 | 171300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 95 | 20250205 | 171200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 96 | 20250205 | 171100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 97 | 20250205 | 171000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 98 | 20250205 | 170900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 99 | 20250205 | 170800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 100 | 20250205 | 170700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 101 | 20250205 | 170600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 102 | 20250205 | 170500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 103 | 20250205 | 170400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 104 | 20250205 | 170300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 105 | 20250205 | 170200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 106 | 20250205 | 170100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 107 | 20250205 | 170000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 108 | 20250205 | 165900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 109 | 20250205 | 165800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 110 | 20250205 | 165700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 111 | 20250205 | 165600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 112 | 20250205 | 165500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 113 | 20250205 | 165400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 114 | 20250205 | 165300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 115 | 20250205 | 165200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 116 | 20250205 | 165100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 117 | 20250205 | 165000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 118 | 20250205 | 164900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 119 | 20250205 | 164800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 120 | 20250205 | 164700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 121 | 20250205 | 164600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 122 | 20250205 | 164500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 23287 |
| 123 | 20250205 | 164400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 124 | 20250205 | 164300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 125 | 20250205 | 164200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 126 | 20250205 | 164100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 127 | 20250205 | 164000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 128 | 20250205 | 163900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 129 | 20250205 | 163800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 130 | 20250205 | 163700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 131 | 20250205 | 163600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 132 | 20250205 | 163500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 133 | 20250205 | 163400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 134 | 20250205 | 163300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 135 | 20250205 | 163200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 136 | 20250205 | 163100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 137 | 20250205 | 163000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 138 | 20250205 | 162900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 139 | 20250205 | 162800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 140 | 20250205 | 162700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 141 | 20250205 | 162600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 142 | 20250205 | 162500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 143 | 20250205 | 162400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 144 | 20250205 | 162300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 145 | 20250205 | 162200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 146 | 20250205 | 162100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 147 | 20250205 | 162000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 148 | 20250205 | 161900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 149 | 20250205 | 161800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 150 | 20250205 | 161700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 151 | 20250205 | 161600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 152 | 20250205 | 161500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 23287 |
| 153 | 20250205 | 161400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 154 | 20250205 | 161300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 155 | 20250205 | 161200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 156 | 20250205 | 161100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 157 | 20250205 | 161000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 158 | 20250205 | 160900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 159 | 20250205 | 160800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 160 | 20250205 | 160700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 161 | 20250205 | 160600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 162 | 20250205 | 160500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 163 | 20250205 | 160400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 164 | 20250205 | 160300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 165 | 20250205 | 160200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 166 | 20250205 | 160100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 167 | 20250205 | 160000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 168 | 20250205 | 155900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 169 | 20250205 | 155800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 170 | 20250205 | 155700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 171 | 20250205 | 155600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 172 | 20250205 | 155500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 173 | 20250205 | 155400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 174 | 20250205 | 155300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 175 | 20250205 | 155200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 176 | 20250205 | 155100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 177 | 20250205 | 155000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 178 | 20250205 | 154900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 179 | 20250205 | 154800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 180 | 20250205 | 154700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 181 | 20250205 | 154600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 182 | 20250205 | 154500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 23287 |
| 183 | 20250205 | 154400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 184 | 20250205 | 154300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 185 | 20250205 | 154200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 186 | 20250205 | 154100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 187 | 20250205 | 154000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 188 | 20250205 | 153900 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 189 | 20250205 | 153800 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 190 | 20250205 | 153700 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 191 | 20250205 | 153600 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 192 | 20250205 | 153500 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 193 | 20250205 | 153400 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 194 | 20250205 | 153300 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 195 | 20250205 | 153200 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 196 | 20250205 | 153100 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 197 | 20250205 | 153000 | 88440058000 | 242000 | 242000 | 242000 | 242000 | 23287 |
| 198 | 20250205 | 152900 | 82804604000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 199 | 20250205 | 152800 | 82804604000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 200 | 20250205 | 152700 | 82804604000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 201 | 20250205 | 152600 | 82804604000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 202 | 20250205 | 152500 | 82804604000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 203 | 20250205 | 152400 | 82804604000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 204 | 20250205 | 152300 | 82804604000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 205 | 20250205 | 152200 | 82804604000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 206 | 20250205 | 152100 | 82804604000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 207 | 20250205 | 152000 | 82804604000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 208 | 20250205 | 151900 | 82804604000 | 242000 | 241000 | 242000 | 241000 | 522 |
| 209 | 20250205 | 151800 | 82678504000 | 241500 | 242000 | 242000 | 241500 | 1290 |
| 210 | 20250205 | 151700 | 82366947500 | 242000 | 241500 | 242000 | 241500 | 415 |
| 211 | 20250205 | 151600 | 82266650500 | 241500 | 241500 | 242000 | 241500 | 1375 |
| 212 | 20250205 | 151500 | 81934129500 | 241500 | 241500 | 242000 | 241000 | 1083 |
| 213 | 20250205 | 151400 | 81672569500 | 241000 | 241500 | 242000 | 241000 | 1088 |
| 214 | 20250205 | 151300 | 81409786000 | 242000 | 242000 | 242000 | 241500 | 1085 |
| 215 | 20250205 | 151200 | 81147605500 | 241500 | 242000 | 242000 | 241500 | 1321 |
| 216 | 20250205 | 151100 | 80828470000 | 241500 | 241000 | 242000 | 241000 | 2779 |
| 217 | 20250205 | 151000 | 80157281000 | 241000 | 241000 | 241500 | 241000 | 1227 |
| 218 | 20250205 | 150900 | 79861220500 | 241500 | 241000 | 241500 | 241000 | 2435 |
| 219 | 20250205 | 150800 | 79273220500 | 241500 | 241500 | 241500 | 241000 | 334 |
| 220 | 20250205 | 150700 | 79192582000 | 241500 | 241500 | 241500 | 241000 | 874 |
| 221 | 20250205 | 150600 | 78981708000 | 241000 | 241000 | 241500 | 241000 | 829 |
| 222 | 20250205 | 150500 | 78781560000 | 241500 | 241000 | 241500 | 241000 | 636 |
| 223 | 20250205 | 150400 | 78628025500 | 241000 | 241000 | 241500 | 241000 | 486 |
| 224 | 20250205 | 150300 | 78510739000 | 241000 | 241000 | 241500 | 241000 | 663 |
| 225 | 20250205 | 150200 | 78350856000 | 241500 | 241500 | 241500 | 241000 | 284 |
| 226 | 20250205 | 150100 | 78282386500 | 241000 | 241000 | 241500 | 241000 | 1164 |
| 227 | 20250205 | 150000 | 78001319500 | 241000 | 241500 | 241500 | 241000 | 168 |
| 228 | 20250205 | 145900 | 77960806000 | 241000 | 241000 | 241500 | 241000 | 383 |
| 229 | 20250205 | 145800 | 77868492000 | 241000 | 241000 | 241500 | 241000 | 190 |
| 230 | 20250205 | 145700 | 77822640000 | 241000 | 241000 | 241500 | 241000 | 160 |
| 231 | 20250205 | 145600 | 77784068500 | 241000 | 241000 | 241500 | 241000 | 543 |
| 232 | 20250205 | 145500 | 77653197500 | 241000 | 241000 | 241500 | 241000 | 280 |
| 233 | 20250205 | 145400 | 77585639500 | 241000 | 241000 | 241500 | 241000 | 314 |
| 234 | 20250205 | 145300 | 77509940000 | 241000 | 241500 | 241500 | 241000 | 299 |
| 235 | 20250205 | 145200 | 77437858500 | 241000 | 241500 | 241500 | 241000 | 305 |
| 236 | 20250205 | 145100 | 77364319500 | 241000 | 241000 | 241500 | 241000 | 239 |
| 237 | 20250205 | 145000 | 77306666000 | 241000 | 241000 | 241500 | 241000 | 181 |
| 238 | 20250205 | 144900 | 77263006500 | 241500 | 241000 | 241500 | 241000 | 482 |
| 239 | 20250205 | 144800 | 77146628500 | 241000 | 241000 | 241500 | 241000 | 105 |
| 240 | 20250205 | 144700 | 77121315500 | 241000 | 241000 | 241500 | 241000 | 415 |
| 241 | 20250205 | 144600 | 77021287500 | 241000 | 241000 | 241500 | 241000 | 99 |
| 242 | 20250205 | 144500 | 76997405500 | 241000 | 241000 | 241500 | 241000 | 157 |
| 243 | 20250205 | 144400 | 76959538000 | 241000 | 241000 | 241500 | 241000 | 302 |
| 244 | 20250205 | 144300 | 76886643000 | 241000 | 241500 | 241500 | 241000 | 276 |
| 245 | 20250205 | 144200 | 76820024500 | 241000 | 241000 | 241500 | 240500 | 1031 |
| 246 | 20250205 | 144100 | 76571176000 | 241000 | 240500 | 241500 | 240500 | 328 |
| 247 | 20250205 | 144000 | 76492180500 | 241000 | 240500 | 241000 | 240500 | 341 |
| 248 | 20250205 | 143900 | 76410005500 | 240500 | 241000 | 241500 | 240500 | 431 |
| 249 | 20250205 | 143800 | 76306135500 | 241000 | 241000 | 241500 | 241000 | 119 |
| 250 | 20250205 | 143700 | 76277451000 | 241000 | 241000 | 241500 | 241000 | 295 |
| 251 | 20250205 | 143600 | 76206338000 | 241000 | 241500 | 241500 | 241000 | 119 |
| 252 | 20250205 | 143500 | 76177655500 | 241000 | 241000 | 241500 | 241000 | 311 |
| 253 | 20250205 | 143400 | 76102685000 | 241000 | 241500 | 241500 | 241000 | 143 |
| 254 | 20250205 | 143300 | 76068203000 | 241000 | 241000 | 241500 | 241000 | 284 |
| 255 | 20250205 | 143200 | 75999747500 | 241000 | 241000 | 241500 | 241000 | 221 |
| 256 | 20250205 | 143100 | 75946471500 | 241000 | 241000 | 241500 | 241000 | 153 |
| 257 | 20250205 | 143000 | 75909575500 | 241000 | 241000 | 241500 | 241000 | 130 |
| 258 | 20250205 | 142900 | 75878228500 | 241000 | 241500 | 241500 | 241000 | 773 |
| 259 | 20250205 | 142800 | 75691721000 | 241000 | 241000 | 241500 | 241000 | 246 |
| 260 | 20250205 | 142700 | 75632418000 | 241000 | 241000 | 241500 | 241000 | 400 |
| 261 | 20250205 | 142600 | 75536009500 | 241000 | 241000 | 241500 | 241000 | 127 |
| 262 | 20250205 | 142500 | 75505396000 | 241000 | 241000 | 241500 | 241000 | 232 |
| 263 | 20250205 | 142400 | 75449474500 | 241000 | 241000 | 241500 | 241000 | 118 |
| 264 | 20250205 | 142300 | 75421008000 | 241000 | 241000 | 241500 | 241000 | 205 |
| 265 | 20250205 | 142200 | 75371601500 | 241000 | 241000 | 241500 | 241000 | 149 |
| 266 | 20250205 | 142100 | 75335688000 | 241000 | 241000 | 241000 | 241000 | 232 |
| 267 | 20250205 | 142000 | 75279776000 | 241000 | 241000 | 241500 | 241000 | 141 |
| 268 | 20250205 | 141900 | 75245792000 | 241000 | 241000 | 241500 | 241000 | 160 |
| 269 | 20250205 | 141800 | 75207231000 | 241000 | 240500 | 241000 | 240500 | 2565 |
| 270 | 20250205 | 141700 | 74589181000 | 240500 | 240500 | 241000 | 240500 | 237 |
| 271 | 20250205 | 141600 | 74532156500 | 240500 | 240500 | 241000 | 240500 | 481 |
| 272 | 20250205 | 141500 | 74416429500 | 240500 | 240500 | 241000 | 240500 | 121 |
| 273 | 20250205 | 141400 | 74387327500 | 240500 | 241000 | 241500 | 240500 | 2677 |
| 274 | 20250205 | 141300 | 73742291500 | 241000 | 241000 | 241500 | 241000 | 289 |
| 275 | 20250205 | 141200 | 73672628500 | 241000 | 241000 | 241500 | 241000 | 252 |
| 276 | 20250205 | 141100 | 73611868000 | 241000 | 241000 | 241500 | 241000 | 113 |
| 277 | 20250205 | 141000 | 73584623500 | 241000 | 241500 | 241500 | 241000 | 145 |
| 278 | 20250205 | 140900 | 73549635000 | 241500 | 241000 | 241500 | 241000 | 587 |
| 279 | 20250205 | 140800 | 73408161000 | 241000 | 241000 | 241500 | 241000 | 141 |
| 280 | 20250205 | 140700 | 73374160500 | 241000 | 241000 | 241500 | 241000 | 114 |
| 281 | 20250205 | 140600 | 73346680000 | 241500 | 241000 | 241500 | 241000 | 430 |
| 282 | 20250205 | 140500 | 73242991500 | 241500 | 241000 | 241500 | 241000 | 165 |
| 283 | 20250205 | 140400 | 73203199500 | 241500 | 241000 | 241500 | 241000 | 172 |
| 284 | 20250205 | 140300 | 73161711000 | 241000 | 241000 | 241500 | 241000 | 156 |
| 285 | 20250205 | 140200 | 73124088500 | 241000 | 241000 | 241500 | 241000 | 139 |
| 286 | 20250205 | 140100 | 73090576500 | 241500 | 241500 | 241500 | 241000 | 176 |
| 287 | 20250205 | 140000 | 73048125000 | 241000 | 241000 | 241500 | 241000 | 274 |
| 288 | 20250205 | 135900 | 72982059500 | 241000 | 241000 | 241500 | 241000 | 169 |
| 289 | 20250205 | 135800 | 72941290500 | 241000 | 241000 | 241500 | 241000 | 195 |
| 290 | 20250205 | 135700 | 72894281000 | 241000 | 241000 | 241500 | 241000 | 409 |
| 291 | 20250205 | 135600 | 72795700000 | 241000 | 241500 | 241500 | 241000 | 96 |
| 292 | 20250205 | 135500 | 72772558000 | 241000 | 241000 | 241500 | 241000 | 280 |
| 293 | 20250205 | 135400 | 72705048500 | 241000 | 241000 | 241500 | 241000 | 72 |
| 294 | 20250205 | 135300 | 72687682500 | 241000 | 241000 | 241500 | 241000 | 70 |
| 295 | 20250205 | 135200 | 72670801000 | 241000 | 241500 | 241500 | 241000 | 452 |
| 296 | 20250205 | 135100 | 72561846000 | 241500 | 241000 | 241500 | 241000 | 113 |
| 297 | 20250205 | 135000 | 72534600000 | 241000 | 241000 | 241500 | 241000 | 173 |
| 298 | 20250205 | 134900 | 72492855000 | 241500 | 241000 | 241500 | 241000 | 245 |
| 299 | 20250205 | 134800 | 72433794000 | 241000 | 241500 | 241500 | 241000 | 97 |
| 300 | 20250205 | 134700 | 72410411000 | 241500 | 241500 | 242000 | 241000 | 1404 |
| 301 | 20250205 | 134600 | 72071413000 | 241500 | 242000 | 242000 | 241500 | 116 |
| 302 | 20250205 | 134500 | 72043364000 | 241500 | 241500 | 242000 | 241500 | 261 |
| 303 | 20250205 | 134400 | 71980294000 | 242000 | 241500 | 242000 | 241500 | 162 |
| 304 | 20250205 | 134300 | 71941115000 | 241500 | 241500 | 242000 | 241500 | 296 |
| 305 | 20250205 | 134200 | 71869543500 | 241500 | 242000 | 242000 | 241500 | 294 |
| 306 | 20250205 | 134100 | 71798479000 | 241500 | 242000 | 242000 | 241500 | 189 |
| 307 | 20250205 | 134000 | 71752782000 | 241500 | 241500 | 242000 | 241500 | 77 |
| 308 | 20250205 | 133900 | 71734169000 | 241500 | 241500 | 242000 | 241500 | 85 |
| 309 | 20250205 | 133800 | 71713614000 | 242000 | 241500 | 242000 | 241500 | 287 |
| 310 | 20250205 | 133700 | 71644231500 | 242000 | 241500 | 242000 | 241500 | 120 |
| 311 | 20250205 | 133600 | 71615220500 | 242000 | 242000 | 242000 | 241500 | 164 |
| 312 | 20250205 | 133500 | 71575582500 | 242000 | 241500 | 242000 | 241500 | 178 |
| 313 | 20250205 | 133400 | 71532558000 | 241500 | 241500 | 242000 | 241000 | 2323 |
| 314 | 20250205 | 133300 | 70971551500 | 241000 | 241000 | 241500 | 241000 | 348 |
| 315 | 20250205 | 133200 | 70887618500 | 241000 | 241000 | 241500 | 241000 | 95 |
| 316 | 20250205 | 133100 | 70864705500 | 241000 | 241500 | 241500 | 241000 | 133 |
| 317 | 20250205 | 133000 | 70832613500 | 241500 | 241000 | 241500 | 241000 | 143 |
| 318 | 20250205 | 132900 | 70798107500 | 241500 | 241000 | 241500 | 241000 | 146 |
| 319 | 20250205 | 132800 | 70762888500 | 241500 | 241500 | 241500 | 241000 | 122 |
| 320 | 20250205 | 132700 | 70733442000 | 241500 | 241000 | 241500 | 241000 | 513 |
| 321 | 20250205 | 132600 | 70609764500 | 241500 | 241000 | 241500 | 241000 | 120 |
| 322 | 20250205 | 132500 | 70580800500 | 241000 | 241000 | 241500 | 241000 | 197 |
| 323 | 20250205 | 132400 | 70533286500 | 241500 | 241000 | 241500 | 241000 | 155 |
| 324 | 20250205 | 132300 | 70495893500 | 241500 | 241500 | 241500 | 241000 | 136 |
| 325 | 20250205 | 132200 | 70463063500 | 241500 | 241500 | 241500 | 241000 | 265 |
| 326 | 20250205 | 132100 | 70399134000 | 241500 | 241000 | 241500 | 241000 | 154 |
| 327 | 20250205 | 132000 | 70362000500 | 241000 | 241500 | 241500 | 241000 | 341 |
| 328 | 20250205 | 131900 | 70279748500 | 241500 | 241000 | 241500 | 241000 | 164 |
| 329 | 20250205 | 131800 | 70240199000 | 241000 | 241000 | 241500 | 241000 | 321 |
| 330 | 20250205 | 131700 | 70162812000 | 241000 | 241000 | 241500 | 241000 | 974 |
| 331 | 20250205 | 131600 | 69928015500 | 241000 | 241000 | 241500 | 241000 | 252 |
| 332 | 20250205 | 131500 | 69867260000 | 241000 | 241000 | 241500 | 241000 | 267 |
| 333 | 20250205 | 131400 | 69802833500 | 241500 | 242000 | 242000 | 241500 | 1334 |
| 334 | 20250205 | 131300 | 69480659500 | 242000 | 241500 | 242000 | 241500 | 124 |
| 335 | 20250205 | 131200 | 69450692500 | 242000 | 241500 | 242000 | 241500 | 664 |
| 336 | 20250205 | 131100 | 69290304000 | 241500 | 241500 | 242000 | 241500 | 218 |
| 337 | 20250205 | 131000 | 69237609000 | 241500 | 241500 | 242000 | 241500 | 175 |
| 338 | 20250205 | 130900 | 69195311500 | 241500 | 241500 | 242000 | 241500 | 437 |
| 339 | 20250205 | 130800 | 69089723500 | 241500 | 241500 | 242000 | 241500 | 88 |
| 340 | 20250205 | 130700 | 69068448500 | 241500 | 241500 | 242000 | 241500 | 162 |
| 341 | 20250205 | 130600 | 69029274000 | 241500 | 241500 | 242000 | 241500 | 296 |
| 342 | 20250205 | 130500 | 68957723000 | 242000 | 241500 | 242000 | 241500 | 102 |
| 343 | 20250205 | 130400 | 68933055500 | 241500 | 241500 | 242000 | 241500 | 298 |
| 344 | 20250205 | 130300 | 68860968500 | 241500 | 241500 | 242000 | 241500 | 226 |
| 345 | 20250205 | 130200 | 68806369500 | 241500 | 241500 | 242000 | 241500 | 648 |
| 346 | 20250205 | 130100 | 68649874500 | 241500 | 242000 | 242000 | 241500 | 612 |
| 347 | 20250205 | 130000 | 68501835500 | 242000 | 242000 | 242500 | 242000 | 115 |
| 348 | 20250205 | 125900 | 68473973000 | 242000 | 242000 | 242500 | 242000 | 228 |
| 349 | 20250205 | 125800 | 68418778000 | 242000 | 242500 | 242500 | 242000 | 112 |
| 350 | 20250205 | 125700 | 68391673000 | 242500 | 242000 | 242500 | 242000 | 213 |
| 351 | 20250205 | 125600 | 68340109500 | 242000 | 242500 | 242500 | 242000 | 163 |
| 352 | 20250205 | 125500 | 68300655000 | 242500 | 242500 | 242500 | 242000 | 90 |
| 353 | 20250205 | 125400 | 68278860500 | 242500 | 242000 | 242500 | 241500 | 577 |
| 354 | 20250205 | 125300 | 68139230000 | 242500 | 242500 | 242500 | 242000 | 103 |
| 355 | 20250205 | 125200 | 68114287500 | 242000 | 242000 | 242500 | 241500 | 261 |
| 356 | 20250205 | 125100 | 68051128000 | 242000 | 242000 | 242500 | 242000 | 83 |
| 357 | 20250205 | 125000 | 68031040500 | 242000 | 242500 | 242500 | 242000 | 500 |
| 358 | 20250205 | 124900 | 67910034500 | 242000 | 242000 | 242500 | 242000 | 139 |
| 359 | 20250205 | 124800 | 67876393500 | 242000 | 242000 | 242500 | 241500 | 758 |
| 360 | 20250205 | 124700 | 67692948000 | 242000 | 242000 | 242500 | 242000 | 115 |
| 361 | 20250205 | 124600 | 67665113000 | 242000 | 242000 | 242500 | 242000 | 49 |
| 362 | 20250205 | 124500 | 67653251000 | 242000 | 242000 | 242500 | 242000 | 50 |
| 363 | 20250205 | 124400 | 67641143000 | 242000 | 242000 | 242500 | 242000 | 79 |
| 364 | 20250205 | 124300 | 67622017500 | 242500 | 242500 | 242500 | 242000 | 50 |
| 365 | 20250205 | 124200 | 67609911000 | 242000 | 242500 | 242500 | 242000 | 386 |
| 366 | 20250205 | 124100 | 67516380500 | 242000 | 242000 | 242500 | 242000 | 615 |
| 367 | 20250205 | 124000 | 67367546000 | 242000 | 242000 | 242500 | 242000 | 437 |
| 368 | 20250205 | 123900 | 67261765500 | 242000 | 242500 | 242500 | 242000 | 49 |
| 369 | 20250205 | 123800 | 67249899000 | 242500 | 242500 | 242500 | 242000 | 216 |
| 370 | 20250205 | 123700 | 67197549000 | 242000 | 242000 | 242500 | 242000 | 189 |
| 371 | 20250205 | 123600 | 67151760000 | 242000 | 242500 | 242500 | 242000 | 79 |
| 372 | 20250205 | 123500 | 67132627500 | 242000 | 242000 | 242500 | 242000 | 37 |
| 373 | 20250205 | 123400 | 67123670000 | 242500 | 242500 | 242500 | 242000 | 177 |
| 374 | 20250205 | 123300 | 67080772500 | 242500 | 242500 | 242500 | 242000 | 262 |
| 375 | 20250205 | 123200 | 67017271000 | 242500 | 242000 | 242500 | 242000 | 158 |
| 376 | 20250205 | 123100 | 66978967000 | 242000 | 242500 | 242500 | 242000 | 172 |
| 377 | 20250205 | 123000 | 66937279000 | 242500 | 242500 | 243000 | 242000 | 188 |
| 378 | 20250205 | 122900 | 66891715500 | 242500 | 243000 | 243000 | 242000 | 371 |
| 379 | 20250205 | 122800 | 66801763500 | 242500 | 243000 | 243000 | 242500 | 90 |
| 380 | 20250205 | 122700 | 66779936500 | 243000 | 243000 | 243000 | 242500 | 51 |
| 381 | 20250205 | 122600 | 66767559500 | 242500 | 242500 | 243000 | 242000 | 414 |
| 382 | 20250205 | 122500 | 66667170500 | 242500 | 242500 | 243000 | 242000 | 378 |
| 383 | 20250205 | 122400 | 66575536000 | 242500 | 242500 | 242500 | 242500 | 318 |
| 384 | 20250205 | 122300 | 66498421000 | 242500 | 242500 | 243000 | 242500 | 427 |
| 385 | 20250205 | 122200 | 66394737500 | 242500 | 242500 | 243000 | 242500 | 209 |
| 386 | 20250205 | 122100 | 66344050000 | 242500 | 242500 | 243000 | 242500 | 169 |
| 387 | 20250205 | 122000 | 66303064000 | 242500 | 242500 | 243000 | 242000 | 68 |
| 388 | 20250205 | 121900 | 66286588000 | 242000 | 242500 | 243000 | 242000 | 667 |
| 389 | 20250205 | 121800 | 66124813000 | 242500 | 242500 | 243000 | 242500 | 359 |
| 390 | 20250205 | 121700 | 66037675500 | 242500 | 242500 | 243000 | 242500 | 179 |
| 391 | 20250205 | 121600 | 65994260000 | 242500 | 243500 | 243500 | 242500 | 1158 |
| 392 | 20250205 | 121500 | 65713057500 | 243000 | 243000 | 243500 | 243000 | 351 |
| 393 | 20250205 | 121400 | 65627740500 | 243000 | 243000 | 243500 | 243000 | 198 |
| 394 | 20250205 | 121300 | 65579564500 | 243500 | 243000 | 243500 | 243000 | 84 |
| 395 | 20250205 | 121200 | 65559133000 | 243500 | 243000 | 243500 | 243000 | 674 |
| 396 | 20250205 | 121100 | 65395184500 | 243000 | 242500 | 243500 | 242500 | 8242 |
| 397 | 20250205 | 121000 | 63392357500 | 242500 | 242500 | 243000 | 242500 | 363 |
| 398 | 20250205 | 120900 | 63304220500 | 242500 | 242500 | 243000 | 242500 | 138 |
| 399 | 20250205 | 120800 | 63270722500 | 242500 | 243000 | 243000 | 242500 | 112 |
| 400 | 20250205 | 120700 | 63243555500 | 242500 | 242500 | 243000 | 242500 | 167 |
| 401 | 20250205 | 120600 | 63203045500 | 242500 | 242500 | 242500 | 242500 | 189 |
| 402 | 20250205 | 120500 | 63157213000 | 243000 | 242500 | 243000 | 242500 | 461 |
| 403 | 20250205 | 120400 | 63045330500 | 242500 | 242500 | 243000 | 242500 | 85 |
| 404 | 20250205 | 120300 | 63024715500 | 242500 | 242500 | 243000 | 242500 | 217 |
| 405 | 20250205 | 120200 | 62972070500 | 242500 | 242000 | 243000 | 242000 | 6874 |
| 406 | 20250205 | 120100 | 61305130500 | 242500 | 242500 | 242500 | 242000 | 1348 |
| 407 | 20250205 | 120000 | 60978260500 | 242500 | 242000 | 242500 | 242000 | 156 |
| 408 | 20250205 | 115900 | 60940453500 | 242000 | 242000 | 242500 | 242000 | 150 |
| 409 | 20250205 | 115800 | 60904141500 | 242000 | 242000 | 242500 | 242000 | 103 |
| 410 | 20250205 | 115700 | 60879213000 | 242000 | 242000 | 242500 | 242000 | 114 |
| 411 | 20250205 | 115600 | 60851617000 | 242500 | 242000 | 242500 | 242000 | 76 |
| 412 | 20250205 | 115500 | 60833223500 | 242000 | 241500 | 242500 | 241500 | 1503 |
| 413 | 20250205 | 115400 | 60469489000 | 241500 | 241500 | 242000 | 241500 | 77 |
| 414 | 20250205 | 115300 | 60450875500 | 241500 | 242000 | 242000 | 241500 | 43 |
| 415 | 20250205 | 115200 | 60440487500 | 241500 | 242000 | 242000 | 241500 | 151 |
| 416 | 20250205 | 115100 | 60403999000 | 242000 | 241500 | 242000 | 241000 | 155 |
| 417 | 20250205 | 115000 | 60366566000 | 241500 | 241500 | 242000 | 241500 | 140 |
| 418 | 20250205 | 114900 | 60332755000 | 241500 | 241500 | 242000 | 241500 | 217 |
| 419 | 20250205 | 114800 | 60280349000 | 241500 | 241500 | 242000 | 241500 | 189 |
| 420 | 20250205 | 114700 | 60234703000 | 241500 | 241500 | 242000 | 241500 | 38 |
| 421 | 20250205 | 114600 | 60225523500 | 241500 | 241500 | 242000 | 241500 | 90 |
| 422 | 20250205 | 114500 | 60203780000 | 241500 | 241500 | 242000 | 241000 | 1257 |
| 423 | 20250205 | 114400 | 59900214000 | 241500 | 242000 | 242000 | 241500 | 96 |
| 424 | 20250205 | 114300 | 59877022000 | 241500 | 242000 | 242000 | 241500 | 212 |
| 425 | 20250205 | 114200 | 59825808500 | 242000 | 241500 | 242000 | 241500 | 226 |
| 426 | 20250205 | 114100 | 59771181000 | 241500 | 241500 | 242000 | 241500 | 91 |
| 427 | 20250205 | 114000 | 59749201000 | 241500 | 241500 | 242000 | 241500 | 688 |
| 428 | 20250205 | 113900 | 59583042000 | 241500 | 241500 | 242000 | 241500 | 146 |
| 429 | 20250205 | 113800 | 59547754500 | 242000 | 241500 | 242000 | 241500 | 909 |
| 430 | 20250205 | 113700 | 59328197000 | 241500 | 242000 | 242000 | 241500 | 116 |
| 431 | 20250205 | 113600 | 59300178000 | 241500 | 241500 | 242000 | 241500 | 277 |
| 432 | 20250205 | 113500 | 59233168500 | 242000 | 241500 | 242000 | 241500 | 74 |
| 433 | 20250205 | 113400 | 59215285000 | 241500 | 241500 | 242000 | 241500 | 313 |
| 434 | 20250205 | 113300 | 59139695000 | 241500 | 241000 | 242000 | 241000 | 434 |
| 435 | 20250205 | 113200 | 59034858000 | 241000 | 241000 | 241500 | 241000 | 191 |
| 436 | 20250205 | 113100 | 58988756000 | 241500 | 241500 | 241500 | 241000 | 385 |
| 437 | 20250205 | 113000 | 58895854000 | 241000 | 241000 | 241500 | 241000 | 73 |
| 438 | 20250205 | 112900 | 58878258000 | 241000 | 241000 | 241500 | 241000 | 257 |
| 439 | 20250205 | 112800 | 58816309500 | 241000 | 241500 | 241500 | 241000 | 82 |
| 440 | 20250205 | 112700 | 58796538000 | 241500 | 241500 | 241500 | 241000 | 146 |
| 441 | 20250205 | 112600 | 58761301000 | 241000 | 241500 | 241500 | 241000 | 93 |
| 442 | 20250205 | 112500 | 58738881500 | 241000 | 241000 | 241500 | 241000 | 312 |
| 443 | 20250205 | 112400 | 58663687500 | 241000 | 241000 | 241500 | 241000 | 157 |
| 444 | 20250205 | 112300 | 58625840500 | 241500 | 241500 | 241500 | 241000 | 240 |
| 445 | 20250205 | 112200 | 58567934500 | 241000 | 241000 | 241500 | 241000 | 172 |
| 446 | 20250205 | 112100 | 58526453500 | 241000 | 241000 | 241500 | 241000 | 152 |
| 447 | 20250205 | 112000 | 58489799000 | 241500 | 241000 | 241500 | 241000 | 507 |
| 448 | 20250205 | 111900 | 58367383000 | 241500 | 241000 | 241500 | 241000 | 172 |
| 449 | 20250205 | 111800 | 58325862500 | 241000 | 241500 | 241500 | 241000 | 180 |
| 450 | 20250205 | 111700 | 58282430500 | 241500 | 241000 | 241500 | 241000 | 139 |
| 451 | 20250205 | 111600 | 58248874000 | 241500 | 241500 | 241500 | 241000 | 175 |
| 452 | 20250205 | 111500 | 58206669500 | 241500 | 242000 | 242000 | 241000 | 157 |
| 453 | 20250205 | 111400 | 58168748000 | 241500 | 241000 | 242000 | 241000 | 188 |
| 454 | 20250205 | 111300 | 58123368000 | 241000 | 241500 | 242000 | 241000 | 795 |
| 455 | 20250205 | 111200 | 57931137000 | 241500 | 241500 | 241500 | 241000 | 152 |
| 456 | 20250205 | 111100 | 57894481500 | 241500 | 241500 | 241500 | 241000 | 818 |
| 457 | 20250205 | 111000 | 57696985500 | 241500 | 241000 | 241500 | 241000 | 187 |
| 458 | 20250205 | 110900 | 57651897500 | 241000 | 241000 | 241500 | 241000 | 511 |
| 459 | 20250205 | 110800 | 57528647500 | 241000 | 241500 | 242000 | 241000 | 766 |
| 460 | 20250205 | 110700 | 57343666000 | 241500 | 241500 | 242000 | 241000 | 992 |
| 461 | 20250205 | 110600 | 57104064500 | 241500 | 241500 | 242000 | 241500 | 255 |
| 462 | 20250205 | 110500 | 57042475000 | 242000 | 241500 | 242000 | 241500 | 167 |
| 463 | 20250205 | 110400 | 57002141500 | 241500 | 241500 | 242000 | 241500 | 109 |
| 464 | 20250205 | 110300 | 56975810000 | 241500 | 241500 | 242000 | 241500 | 273 |
| 465 | 20250205 | 110200 | 56909867000 | 241500 | 241500 | 241500 | 241500 | 198 |
| 466 | 20250205 | 110100 | 56862050000 | 241500 | 241500 | 242000 | 241000 | 299 |
| 467 | 20250205 | 110000 | 56789861500 | 241500 | 241500 | 242000 | 241500 | 549 |
| 468 | 20250205 | 105900 | 56657268000 | 241500 | 241500 | 242000 | 241500 | 556 |
| 469 | 20250205 | 105800 | 56522978500 | 242000 | 241500 | 242000 | 241500 | 450 |
| 470 | 20250205 | 105700 | 56414300000 | 241500 | 242000 | 242000 | 241500 | 1605 |
| 471 | 20250205 | 105600 | 56026040500 | 242000 | 242500 | 243000 | 242000 | 890 |
| 472 | 20250205 | 105500 | 55810268500 | 242500 | 242500 | 243000 | 242500 | 171 |
| 473 | 20250205 | 105400 | 55768793500 | 242500 | 242500 | 243000 | 242500 | 133 |
| 474 | 20250205 | 105300 | 55736537500 | 243000 | 242500 | 243000 | 242500 | 234 |
| 475 | 20250205 | 105200 | 55679786500 | 242500 | 243000 | 243000 | 242500 | 339 |
| 476 | 20250205 | 105100 | 55597502500 | 243000 | 242500 | 243000 | 242500 | 1713 |
| 477 | 20250205 | 105000 | 55181317500 | 242500 | 242500 | 243000 | 242500 | 962 |
| 478 | 20250205 | 104900 | 54947638500 | 242500 | 242500 | 243000 | 242500 | 492 |
| 479 | 20250205 | 104800 | 54828320000 | 242500 | 242500 | 243000 | 242500 | 254 |
| 480 | 20250205 | 104700 | 54766724000 | 242500 | 242500 | 243500 | 242500 | 8947 |
| 481 | 20250205 | 104600 | 52592969000 | 242500 | 242500 | 243000 | 242500 | 2333 |
| 482 | 20250205 | 104500 | 52027198500 | 242000 | 243000 | 243000 | 242000 | 2646 |
| 483 | 20250205 | 104400 | 51385547000 | 242500 | 242500 | 243000 | 242500 | 97 |
| 484 | 20250205 | 104300 | 51362017500 | 242500 | 242500 | 243000 | 242500 | 4225 |
| 485 | 20250205 | 104200 | 50337393500 | 242000 | 242000 | 242500 | 242000 | 283 |
| 486 | 20250205 | 104100 | 50268896500 | 242500 | 242000 | 242500 | 242000 | 139 |
| 487 | 20250205 | 104000 | 50235249500 | 242500 | 242000 | 242500 | 242000 | 164 |
| 488 | 20250205 | 103900 | 50195550500 | 242000 | 242000 | 242500 | 242000 | 1361 |
| 489 | 20250205 | 103800 | 49866055000 | 242000 | 241500 | 242000 | 241500 | 530 |
| 490 | 20250205 | 103700 | 49737957500 | 241500 | 241500 | 242000 | 241500 | 121 |
| 491 | 20250205 | 103600 | 49708732500 | 241500 | 241500 | 242000 | 241500 | 151 |
| 492 | 20250205 | 103500 | 49672232000 | 241500 | 241500 | 242000 | 241500 | 101 |
| 493 | 20250205 | 103400 | 49647825500 | 241500 | 241500 | 242000 | 241500 | 405 |
| 494 | 20250205 | 103300 | 49549950500 | 241500 | 241500 | 242000 | 241500 | 526 |
| 495 | 20250205 | 103200 | 49422897000 | 241500 | 241500 | 242000 | 241500 | 315 |
| 496 | 20250205 | 103100 | 49346817000 | 241500 | 242000 | 242000 | 241500 | 244 |
| 497 | 20250205 | 103000 | 49287859000 | 242000 | 242000 | 242000 | 241500 | 480 |
| 498 | 20250205 | 102900 | 49171734000 | 242000 | 242000 | 242000 | 241500 | 619 |
| 499 | 20250205 | 102800 | 49021936500 | 242000 | 242000 | 242000 | 241500 | 305 |
| 500 | 20250205 | 102700 | 48948136000 | 241500 | 242000 | 242000 | 241500 | 205 |
| 501 | 20250205 | 102600 | 48898566000 | 241500 | 242000 | 242500 | 241500 | 1144 |
| 502 | 20250205 | 102500 | 48621687500 | 242500 | 242000 | 242500 | 242000 | 143 |
| 503 | 20250205 | 102400 | 48587067000 | 242500 | 242500 | 242500 | 242000 | 130 |
| 504 | 20250205 | 102300 | 48555592500 | 242500 | 242000 | 242500 | 242000 | 202 |
| 505 | 20250205 | 102200 | 48506669000 | 242000 | 242500 | 243000 | 242000 | 608 |
| 506 | 20250205 | 102100 | 48359231500 | 242500 | 242000 | 242500 | 242000 | 826 |
| 507 | 20250205 | 102000 | 48158937000 | 242000 | 243000 | 243000 | 242000 | 1032 |
| 508 | 20250205 | 101900 | 47908696500 | 242500 | 242500 | 243000 | 242500 | 378 |
| 509 | 20250205 | 101800 | 47817023500 | 243000 | 242500 | 243000 | 242000 | 1503 |
| 510 | 20250205 | 101700 | 47452549500 | 242500 | 242000 | 242500 | 242000 | 938 |
| 511 | 20250205 | 101600 | 47225136500 | 242000 | 242500 | 243000 | 242000 | 1317 |
| 512 | 20250205 | 101500 | 46905814000 | 242500 | 242500 | 243000 | 242500 | 1133 |
| 513 | 20250205 | 101400 | 46631018000 | 242500 | 242000 | 243000 | 241500 | 5178 |
| 514 | 20250205 | 101300 | 45376136500 | 242000 | 241500 | 242000 | 241500 | 573 |
| 515 | 20250205 | 101200 | 45237501000 | 241500 | 242000 | 242500 | 241500 | 1612 |
| 516 | 20250205 | 101100 | 44847414500 | 242000 | 242500 | 242500 | 242000 | 532 |
| 517 | 20250205 | 101000 | 44718565000 | 242000 | 242500 | 242500 | 242000 | 2855 |
| 518 | 20250205 | 100900 | 44026528000 | 242000 | 241500 | 242500 | 241500 | 4499 |
| 519 | 20250205 | 100800 | 42937711000 | 241500 | 240500 | 242000 | 240500 | 8295 |
| 520 | 20250205 | 100700 | 40933944500 | 241000 | 241000 | 241500 | 240500 | 294 |
| 521 | 20250205 | 100600 | 40863090000 | 241000 | 241000 | 241500 | 241000 | 195 |
| 522 | 20250205 | 100500 | 40816094000 | 241000 | 241000 | 241500 | 241000 | 1208 |
| 523 | 20250205 | 100400 | 40524853500 | 241000 | 241000 | 241500 | 241000 | 352 |
| 524 | 20250205 | 100300 | 40440019000 | 241000 | 241000 | 241000 | 240500 | 333 |
| 525 | 20250205 | 100200 | 40359771500 | 241000 | 240500 | 241000 | 240500 | 319 |
| 526 | 20250205 | 100100 | 40282919000 | 240500 | 240500 | 241500 | 240500 | 1359 |
| 527 | 20250205 | 100000 | 39955402500 | 240500 | 240500 | 241000 | 240500 | 541 |
| 528 | 20250205 | 095900 | 39825287000 | 240500 | 240500 | 241000 | 240500 | 220 |
| 529 | 20250205 | 095800 | 39772350000 | 240500 | 240000 | 241000 | 240000 | 1197 |
| 530 | 20250205 | 095700 | 39484488000 | 240000 | 240000 | 240500 | 240000 | 2020 |
| 531 | 20250205 | 095600 | 38999680000 | 240000 | 240000 | 240500 | 240000 | 564 |
| 532 | 20250205 | 095500 | 38864290000 | 240000 | 240500 | 240500 | 240000 | 1740 |
| 533 | 20250205 | 095400 | 38445920000 | 240500 | 240500 | 241000 | 240500 | 245 |
| 534 | 20250205 | 095300 | 38386966500 | 240500 | 240500 | 241000 | 240500 | 310 |
| 535 | 20250205 | 095200 | 38312378500 | 240500 | 241000 | 241000 | 240500 | 506 |
| 536 | 20250205 | 095100 | 38190644000 | 240500 | 240500 | 241000 | 240500 | 350 |
| 537 | 20250205 | 095000 | 38106440500 | 240500 | 240500 | 241000 | 240500 | 535 |
| 538 | 20250205 | 094900 | 37977771500 | 240500 | 240500 | 241500 | 240500 | 2161 |
| 539 | 20250205 | 094800 | 37457025500 | 241000 | 241000 | 241000 | 240500 | 315 |
| 540 | 20250205 | 094700 | 37381223000 | 241000 | 240500 | 241500 | 240500 | 722 |
| 541 | 20250205 | 094600 | 37207329500 | 240500 | 241500 | 241500 | 240500 | 1552 |
| 542 | 20250205 | 094500 | 36833178500 | 241000 | 242000 | 242000 | 241000 | 680 |
| 543 | 20250205 | 094400 | 36668971500 | 242000 | 242000 | 242000 | 241500 | 323 |
| 544 | 20250205 | 094300 | 36590942500 | 241500 | 242000 | 242000 | 241500 | 280 |
| 545 | 20250205 | 094200 | 36523291000 | 241500 | 241500 | 242000 | 241500 | 388 |
| 546 | 20250205 | 094100 | 36429587000 | 241500 | 241000 | 242000 | 241000 | 2617 |
| 547 | 20250205 | 094000 | 35797360000 | 241000 | 241000 | 241500 | 241000 | 196 |
| 548 | 20250205 | 093900 | 35750103500 | 241000 | 241500 | 242000 | 241000 | 665 |
| 549 | 20250205 | 093800 | 35589496000 | 241500 | 241500 | 242000 | 241000 | 810 |
| 550 | 20250205 | 093700 | 35393874000 | 241500 | 241000 | 241500 | 241000 | 1532 |
| 551 | 20250205 | 093600 | 35024043500 | 241500 | 241500 | 241500 | 241000 | 122 |
| 552 | 20250205 | 093500 | 34994610500 | 241000 | 241500 | 242000 | 241000 | 707 |
| 553 | 20250205 | 093400 | 34823896000 | 241500 | 241000 | 242000 | 241000 | 3903 |
| 554 | 20250205 | 093300 | 33881404000 | 241000 | 241000 | 241500 | 240500 | 1635 |
| 555 | 20250205 | 093200 | 33487254500 | 240500 | 241000 | 241000 | 240500 | 2369 |
| 556 | 20250205 | 093100 | 32917262500 | 240500 | 241000 | 241500 | 240500 | 1493 |
| 557 | 20250205 | 093000 | 32557453500 | 241000 | 241500 | 241500 | 241000 | 432 |
| 558 | 20250205 | 092900 | 32453303500 | 241500 | 241500 | 241500 | 241000 | 1326 |
| 559 | 20250205 | 092800 | 32133621500 | 241500 | 242000 | 242000 | 241500 | 722 |
| 560 | 20250205 | 092700 | 31959221500 | 241500 | 241000 | 242000 | 241000 | 2444 |
| 561 | 20250205 | 092600 | 31369104000 | 241000 | 241000 | 241500 | 241000 | 1151 |
| 562 | 20250205 | 092500 | 31091659000 | 241000 | 241500 | 242000 | 241000 | 649 |
| 563 | 20250205 | 092400 | 30935031000 | 241500 | 241500 | 242000 | 241500 | 1731 |
| 564 | 20250205 | 092300 | 30516985500 | 241500 | 241500 | 242000 | 241500 | 691 |
| 565 | 20250205 | 092200 | 30350094000 | 241500 | 241500 | 242000 | 241500 | 694 |
| 566 | 20250205 | 092100 | 30182481000 | 241500 | 242000 | 242500 | 241500 | 1433 |
| 567 | 20250205 | 092000 | 29835773500 | 242000 | 241500 | 242500 | 241000 | 4915 |
| 568 | 20250205 | 091900 | 28646857500 | 241500 | 242000 | 242000 | 241000 | 2580 |
| 569 | 20250205 | 091800 | 28023801000 | 241500 | 242000 | 242500 | 241500 | 2124 |
| 570 | 20250205 | 091700 | 27509969500 | 242500 | 241500 | 242500 | 241500 | 4978 |
| 571 | 20250205 | 091600 | 26305325000 | 241500 | 241500 | 242000 | 241000 | 2105 |
| 572 | 20250205 | 091500 | 25796827500 | 241500 | 241500 | 242000 | 241000 | 3188 |
| 573 | 20250205 | 091400 | 25027166500 | 241000 | 241000 | 242000 | 240500 | 4042 |
| 574 | 20250205 | 091300 | 24051800500 | 241000 | 241500 | 241500 | 240500 | 2353 |
| 575 | 20250205 | 091200 | 23484871000 | 241000 | 241500 | 241500 | 241000 | 1266 |
| 576 | 20250205 | 091100 | 23179630000 | 241500 | 242000 | 242000 | 241000 | 3755 |
| 577 | 20250205 | 091000 | 22272744500 | 242000 | 241000 | 242500 | 241000 | 6810 |
| 578 | 20250205 | 090900 | 20626616000 | 241000 | 241500 | 242500 | 241000 | 8060 |
| 579 | 20250205 | 090800 | 18676782000 | 241000 | 241000 | 242000 | 241000 | 7253 |
| 580 | 20250205 | 090700 | 16925774500 | 241000 | 240500 | 241500 | 240000 | 6425 |
| 581 | 20250205 | 090600 | 15377862500 | 240500 | 239500 | 241000 | 239000 | 6025 |
| 582 | 20250205 | 090500 | 13929772000 | 240000 | 240000 | 240500 | 239500 | 6585 |
| 583 | 20250205 | 090400 | 12349672000 | 239500 | 238500 | 240000 | 238000 | 8413 |
| 584 | 20250205 | 090300 | 10339389000 | 238500 | 239500 | 240000 | 238500 | 3276 |
| 585 | 20250205 | 090200 | 9555935500 | 239500 | 239500 | 240000 | 239000 | 4275 |
| 586 | 20250205 | 090100 | 8531887000 | 239500 | 239500 | 240500 | 238500 | 9099 |
| 587 | 20250205 | 090000 | 6349100000 | 239500 | 238000 | 240000 | 238000 | 25867 |