35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250204 | 185400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 8591 |
| 3 | 20250204 | 185300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 4 | 20250204 | 185200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 5 | 20250204 | 185100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 6 | 20250204 | 185000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 7 | 20250204 | 184900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 8 | 20250204 | 184800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 9 | 20250204 | 184700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 10 | 20250204 | 184600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 11 | 20250204 | 184500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 12 | 20250204 | 184400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 13 | 20250204 | 184300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 14 | 20250204 | 184200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 15 | 20250204 | 184100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 16 | 20250204 | 184000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 17 | 20250204 | 183900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 18 | 20250204 | 183800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 19 | 20250204 | 183700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 20 | 20250204 | 183600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 21 | 20250204 | 183500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 22 | 20250204 | 183400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 23 | 20250204 | 183300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 24 | 20250204 | 183200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 25 | 20250204 | 183100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 26 | 20250204 | 183000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 27 | 20250204 | 182900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 28 | 20250204 | 182800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 29 | 20250204 | 182700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 30 | 20250204 | 182600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 31 | 20250204 | 182500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 32 | 20250204 | 182400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 8591 |
| 33 | 20250204 | 182300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 34 | 20250204 | 182200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 35 | 20250204 | 182100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 36 | 20250204 | 182000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 37 | 20250204 | 181900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 38 | 20250204 | 181800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 39 | 20250204 | 181700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 40 | 20250204 | 181600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 41 | 20250204 | 181500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 42 | 20250204 | 181400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 43 | 20250204 | 181300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 44 | 20250204 | 181200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 45 | 20250204 | 181100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 46 | 20250204 | 181000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 47 | 20250204 | 180900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 48 | 20250204 | 180800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 49 | 20250204 | 180700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 50 | 20250204 | 180600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 51 | 20250204 | 180500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 52 | 20250204 | 180400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 53 | 20250204 | 180300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 54 | 20250204 | 180200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 55 | 20250204 | 180100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 56 | 20250204 | 180000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 57 | 20250204 | 175900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 58 | 20250204 | 175800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 59 | 20250204 | 175700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 60 | 20250204 | 175600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 61 | 20250204 | 175500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 62 | 20250204 | 175400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 8591 |
| 63 | 20250204 | 175300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 64 | 20250204 | 175200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 65 | 20250204 | 175100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 66 | 20250204 | 175000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 67 | 20250204 | 174900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 68 | 20250204 | 174800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 69 | 20250204 | 174700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 70 | 20250204 | 174600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 71 | 20250204 | 174500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 72 | 20250204 | 174400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 73 | 20250204 | 174300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 74 | 20250204 | 174200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 75 | 20250204 | 174100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 76 | 20250204 | 174000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 77 | 20250204 | 173900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 78 | 20250204 | 173800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 79 | 20250204 | 173700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 80 | 20250204 | 173600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 81 | 20250204 | 173500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 82 | 20250204 | 173400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 83 | 20250204 | 173300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 84 | 20250204 | 173200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 85 | 20250204 | 173100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 86 | 20250204 | 173000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 87 | 20250204 | 172900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 88 | 20250204 | 172800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 89 | 20250204 | 172700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 90 | 20250204 | 172600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 91 | 20250204 | 172500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 92 | 20250204 | 172400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 8591 |
| 93 | 20250204 | 172300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 94 | 20250204 | 172200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 95 | 20250204 | 172100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 96 | 20250204 | 172000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 97 | 20250204 | 171900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 98 | 20250204 | 171800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 99 | 20250204 | 171700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 100 | 20250204 | 171600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 101 | 20250204 | 171500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 102 | 20250204 | 171400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 103 | 20250204 | 171300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 104 | 20250204 | 171200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 105 | 20250204 | 171100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 106 | 20250204 | 171000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 107 | 20250204 | 170900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 108 | 20250204 | 170800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 109 | 20250204 | 170700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 110 | 20250204 | 170600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 111 | 20250204 | 170500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 112 | 20250204 | 170400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 113 | 20250204 | 170300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 114 | 20250204 | 170200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 115 | 20250204 | 170100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 116 | 20250204 | 170000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 117 | 20250204 | 165900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 118 | 20250204 | 165800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 119 | 20250204 | 165700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 120 | 20250204 | 165600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 121 | 20250204 | 165500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 122 | 20250204 | 165400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 8591 |
| 123 | 20250204 | 165300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 124 | 20250204 | 165200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 125 | 20250204 | 165100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 126 | 20250204 | 165000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 127 | 20250204 | 164900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 128 | 20250204 | 164800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 129 | 20250204 | 164700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 130 | 20250204 | 164600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 131 | 20250204 | 164500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 132 | 20250204 | 164400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 133 | 20250204 | 164300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 134 | 20250204 | 164200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 135 | 20250204 | 164100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 136 | 20250204 | 164000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 137 | 20250204 | 163900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 138 | 20250204 | 163800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 139 | 20250204 | 163700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 140 | 20250204 | 163600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 141 | 20250204 | 163500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 142 | 20250204 | 163400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 143 | 20250204 | 163300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 144 | 20250204 | 163200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 145 | 20250204 | 163100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 146 | 20250204 | 163000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 147 | 20250204 | 162900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 148 | 20250204 | 162800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 149 | 20250204 | 162700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 150 | 20250204 | 162600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 151 | 20250204 | 162500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 152 | 20250204 | 162400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 8591 |
| 153 | 20250204 | 162300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 154 | 20250204 | 162200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 155 | 20250204 | 162100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 156 | 20250204 | 162000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 157 | 20250204 | 161900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 158 | 20250204 | 161800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 159 | 20250204 | 161700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 160 | 20250204 | 161600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 161 | 20250204 | 161500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 162 | 20250204 | 161400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 163 | 20250204 | 161300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 164 | 20250204 | 161200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 165 | 20250204 | 161100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 166 | 20250204 | 161000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 167 | 20250204 | 160900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 168 | 20250204 | 160800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 169 | 20250204 | 160700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 170 | 20250204 | 160600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 171 | 20250204 | 160500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 172 | 20250204 | 160400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 173 | 20250204 | 160300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 174 | 20250204 | 160200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 175 | 20250204 | 160100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 176 | 20250204 | 160000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 177 | 20250204 | 155900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 178 | 20250204 | 155800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 179 | 20250204 | 155700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 180 | 20250204 | 155600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 181 | 20250204 | 155500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 182 | 20250204 | 155400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 8591 |
| 183 | 20250204 | 155300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 184 | 20250204 | 155200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 185 | 20250204 | 155100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 186 | 20250204 | 155000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 187 | 20250204 | 154900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 188 | 20250204 | 154800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 189 | 20250204 | 154700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 190 | 20250204 | 154600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 191 | 20250204 | 154500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 192 | 20250204 | 154400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 193 | 20250204 | 154300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 194 | 20250204 | 154200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 195 | 20250204 | 154100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 196 | 20250204 | 154000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 197 | 20250204 | 153900 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 198 | 20250204 | 153800 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 199 | 20250204 | 153700 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 200 | 20250204 | 153600 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 201 | 20250204 | 153500 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 202 | 20250204 | 153400 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 203 | 20250204 | 153300 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 204 | 20250204 | 153200 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 205 | 20250204 | 153100 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 206 | 20250204 | 153000 | 86653513000 | 222000 | 222000 | 222000 | 222000 | 8591 |
| 207 | 20250204 | 152900 | 84746311000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 208 | 20250204 | 152800 | 84746311000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 209 | 20250204 | 152700 | 84746311000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 210 | 20250204 | 152600 | 84746311000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 211 | 20250204 | 152500 | 84746311000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 212 | 20250204 | 152400 | 84746311000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 213 | 20250204 | 152300 | 84746311000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 214 | 20250204 | 152200 | 84746311000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 215 | 20250204 | 152100 | 84746311000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 216 | 20250204 | 152000 | 84746311000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 217 | 20250204 | 151900 | 84746311000 | 222000 | 222000 | 223000 | 222000 | 576 |
| 218 | 20250204 | 151800 | 84618132000 | 222500 | 222500 | 223000 | 222000 | 449 |
| 219 | 20250204 | 151700 | 84518151500 | 222500 | 222500 | 223000 | 222500 | 272 |
| 220 | 20250204 | 151600 | 84457616000 | 222500 | 223000 | 223000 | 222000 | 1994 |
| 221 | 20250204 | 151500 | 84014516500 | 222500 | 222500 | 223000 | 222500 | 409 |
| 222 | 20250204 | 151400 | 83923472500 | 222500 | 223000 | 223000 | 222500 | 847 |
| 223 | 20250204 | 151300 | 83734911000 | 222500 | 222500 | 223000 | 222500 | 214 |
| 224 | 20250204 | 151200 | 83687214000 | 223000 | 223000 | 223000 | 222000 | 1565 |
| 225 | 20250204 | 151100 | 83339273000 | 222500 | 222500 | 223000 | 222500 | 446 |
| 226 | 20250204 | 151000 | 83239991500 | 222500 | 222500 | 223000 | 222000 | 467 |
| 227 | 20250204 | 150900 | 83136074000 | 222500 | 222000 | 222500 | 222000 | 629 |
| 228 | 20250204 | 150800 | 82996278000 | 222500 | 222500 | 222500 | 222000 | 395 |
| 229 | 20250204 | 150700 | 82908417000 | 222500 | 222000 | 222500 | 222000 | 253 |
| 230 | 20250204 | 150600 | 82852140500 | 222500 | 222500 | 222500 | 222000 | 457 |
| 231 | 20250204 | 150500 | 82750491500 | 222500 | 222000 | 222500 | 222000 | 472 |
| 232 | 20250204 | 150400 | 82645560000 | 222000 | 223000 | 223000 | 222000 | 1363 |
| 233 | 20250204 | 150300 | 82342301500 | 223000 | 222500 | 223000 | 222500 | 1270 |
| 234 | 20250204 | 150200 | 82059676000 | 222500 | 222000 | 223000 | 222000 | 994 |
| 235 | 20250204 | 150100 | 81838707000 | 222500 | 222500 | 222500 | 222000 | 579 |
| 236 | 20250204 | 150000 | 81710054500 | 222500 | 222500 | 222500 | 222000 | 932 |
| 237 | 20250204 | 145900 | 81502989000 | 222000 | 222500 | 222500 | 222000 | 336 |
| 238 | 20250204 | 145800 | 81428290500 | 222500 | 222000 | 222500 | 222000 | 319 |
| 239 | 20250204 | 145700 | 81357387500 | 222500 | 222500 | 223000 | 222000 | 1272 |
| 240 | 20250204 | 145600 | 81074278000 | 222500 | 222500 | 223000 | 222500 | 303 |
| 241 | 20250204 | 145500 | 81006743000 | 222500 | 222500 | 223000 | 222500 | 206 |
| 242 | 20250204 | 145400 | 80960841500 | 222500 | 222500 | 223000 | 222000 | 262 |
| 243 | 20250204 | 145300 | 80902508500 | 222500 | 222000 | 223000 | 222000 | 815 |
| 244 | 20250204 | 145200 | 80721224500 | 222500 | 222500 | 222500 | 222000 | 681 |
| 245 | 20250204 | 145100 | 80569853500 | 222000 | 222000 | 222500 | 222000 | 496 |
| 246 | 20250204 | 145000 | 80459678000 | 222500 | 221500 | 222500 | 221500 | 1207 |
| 247 | 20250204 | 144900 | 80191523000 | 222000 | 221500 | 222000 | 221500 | 185 |
| 248 | 20250204 | 144800 | 80150478500 | 221500 | 222000 | 222500 | 221500 | 1192 |
| 249 | 20250204 | 144700 | 79885913500 | 222000 | 222000 | 222500 | 221500 | 1091 |
| 250 | 20250204 | 144600 | 79643704000 | 222500 | 222500 | 222500 | 222000 | 117 |
| 251 | 20250204 | 144500 | 79617689000 | 222500 | 222000 | 222500 | 222000 | 693 |
| 252 | 20250204 | 144400 | 79463788500 | 222500 | 222000 | 222500 | 222000 | 274 |
| 253 | 20250204 | 144300 | 79402924000 | 222500 | 222000 | 222500 | 221500 | 1218 |
| 254 | 20250204 | 144200 | 79132564500 | 221500 | 222000 | 222000 | 221000 | 516 |
| 255 | 20250204 | 144100 | 79018269000 | 222000 | 221000 | 222000 | 221000 | 664 |
| 256 | 20250204 | 144000 | 78871166500 | 221000 | 221500 | 221500 | 221000 | 362 |
| 257 | 20250204 | 143900 | 78791043500 | 221500 | 222000 | 222000 | 220500 | 1801 |
| 258 | 20250204 | 143800 | 78392646500 | 221500 | 221500 | 222000 | 221000 | 2226 |
| 259 | 20250204 | 143700 | 77899576500 | 221500 | 222000 | 222000 | 221500 | 1279 |
| 260 | 20250204 | 143600 | 77616216000 | 221500 | 222500 | 222500 | 221500 | 1573 |
| 261 | 20250204 | 143500 | 77267194000 | 222500 | 221500 | 222500 | 221500 | 973 |
| 262 | 20250204 | 143400 | 77051197000 | 222000 | 222000 | 222000 | 221500 | 463 |
| 263 | 20250204 | 143300 | 76948474500 | 222000 | 221500 | 222000 | 221000 | 2029 |
| 264 | 20250204 | 143200 | 76499015000 | 221500 | 221000 | 221500 | 220500 | 789 |
| 265 | 20250204 | 143100 | 76324640000 | 220500 | 221500 | 221500 | 220500 | 1412 |
| 266 | 20250204 | 143000 | 76012474500 | 221000 | 220500 | 221500 | 220500 | 1971 |
| 267 | 20250204 | 142900 | 75577133500 | 221000 | 220500 | 221000 | 220000 | 893 |
| 268 | 20250204 | 142800 | 75380292000 | 220500 | 220000 | 220500 | 220000 | 1245 |
| 269 | 20250204 | 142700 | 75105891500 | 220500 | 220000 | 221000 | 220000 | 1190 |
| 270 | 20250204 | 142600 | 74843963500 | 220500 | 219500 | 220500 | 219500 | 2473 |
| 271 | 20250204 | 142500 | 74299856500 | 219500 | 220500 | 220500 | 219500 | 3599 |
| 272 | 20250204 | 142400 | 73508109500 | 220000 | 220500 | 221000 | 220000 | 3446 |
| 273 | 20250204 | 142300 | 72748649500 | 220500 | 221500 | 221500 | 220500 | 1741 |
| 274 | 20250204 | 142200 | 72364342000 | 221500 | 221000 | 221500 | 221000 | 602 |
| 275 | 20250204 | 142100 | 72231245500 | 221500 | 222000 | 222000 | 221000 | 921 |
| 276 | 20250204 | 142000 | 72027606000 | 221500 | 221500 | 222000 | 221000 | 963 |
| 277 | 20250204 | 141900 | 71814401000 | 221000 | 222000 | 222000 | 221000 | 2240 |
| 278 | 20250204 | 141800 | 71318294000 | 222000 | 222000 | 222000 | 221500 | 996 |
| 279 | 20250204 | 141700 | 71097529500 | 222500 | 221500 | 222500 | 221500 | 1085 |
| 280 | 20250204 | 141600 | 70856907500 | 222000 | 222500 | 223000 | 221500 | 2296 |
| 281 | 20250204 | 141500 | 70346971000 | 222500 | 223000 | 223500 | 222000 | 1274 |
| 282 | 20250204 | 141400 | 70063692500 | 222500 | 223000 | 223500 | 222500 | 372 |
| 283 | 20250204 | 141300 | 69980742500 | 223000 | 222500 | 223500 | 222500 | 1933 |
| 284 | 20250204 | 141200 | 69549581500 | 222000 | 222500 | 223000 | 222000 | 1182 |
| 285 | 20250204 | 141100 | 69286589000 | 222500 | 223000 | 223500 | 222500 | 592 |
| 286 | 20250204 | 141000 | 69154683000 | 223000 | 223000 | 223500 | 222500 | 654 |
| 287 | 20250204 | 140900 | 69008932000 | 223000 | 223000 | 223000 | 222500 | 1774 |
| 288 | 20250204 | 140800 | 68614129000 | 223000 | 223000 | 223500 | 222500 | 1156 |
| 289 | 20250204 | 140700 | 68356343500 | 223500 | 223500 | 223500 | 223000 | 1797 |
| 290 | 20250204 | 140600 | 67955509500 | 223500 | 223500 | 223500 | 223000 | 1699 |
| 291 | 20250204 | 140500 | 67576457000 | 223500 | 224000 | 224000 | 223000 | 2421 |
| 292 | 20250204 | 140400 | 67035341500 | 224000 | 224000 | 224000 | 223500 | 250 |
| 293 | 20250204 | 140300 | 66979432000 | 224000 | 224000 | 224500 | 223500 | 647 |
| 294 | 20250204 | 140200 | 66834653000 | 224000 | 224500 | 224500 | 224000 | 270 |
| 295 | 20250204 | 140100 | 66774135000 | 224500 | 223500 | 224500 | 223500 | 327 |
| 296 | 20250204 | 140000 | 66700857000 | 223500 | 225000 | 225000 | 223500 | 1458 |
| 297 | 20250204 | 135900 | 66374096500 | 224500 | 224500 | 225000 | 224500 | 239 |
| 298 | 20250204 | 135800 | 66320396000 | 224500 | 224500 | 225000 | 224000 | 315 |
| 299 | 20250204 | 135700 | 66249649000 | 224500 | 224000 | 224500 | 224000 | 658 |
| 300 | 20250204 | 135600 | 66102187000 | 224000 | 224000 | 225000 | 224000 | 555 |
| 301 | 20250204 | 135500 | 65977688000 | 224500 | 224500 | 224500 | 224000 | 367 |
| 302 | 20250204 | 135400 | 65895314000 | 224500 | 224500 | 224500 | 224000 | 774 |
| 303 | 20250204 | 135300 | 65721866000 | 224500 | 224500 | 224500 | 224000 | 157 |
| 304 | 20250204 | 135200 | 65686637500 | 224000 | 224000 | 224500 | 224000 | 173 |
| 305 | 20250204 | 135100 | 65647833500 | 224000 | 224000 | 224500 | 223500 | 723 |
| 306 | 20250204 | 135000 | 65486083000 | 224000 | 224000 | 224500 | 223500 | 303 |
| 307 | 20250204 | 134900 | 65418218000 | 223500 | 224000 | 224500 | 223500 | 359 |
| 308 | 20250204 | 134800 | 65337859500 | 224000 | 224000 | 224500 | 223500 | 761 |
| 309 | 20250204 | 134700 | 65167659500 | 224000 | 223500 | 224500 | 223500 | 292 |
| 310 | 20250204 | 134600 | 65102250500 | 223500 | 223500 | 224000 | 223500 | 324 |
| 311 | 20250204 | 134500 | 65029705000 | 224000 | 224500 | 224500 | 223500 | 2034 |
| 312 | 20250204 | 134400 | 64574333500 | 224500 | 224000 | 224500 | 224000 | 309 |
| 313 | 20250204 | 134300 | 64505054500 | 224000 | 224000 | 224500 | 224000 | 1192 |
| 314 | 20250204 | 134200 | 64237469500 | 224000 | 224500 | 224500 | 224000 | 732 |
| 315 | 20250204 | 134100 | 64073451000 | 224500 | 224000 | 224500 | 224000 | 484 |
| 316 | 20250204 | 134000 | 63964881500 | 224500 | 224000 | 224500 | 224000 | 196 |
| 317 | 20250204 | 133900 | 63920951000 | 224500 | 224000 | 225000 | 224000 | 1162 |
| 318 | 20250204 | 133800 | 63660392000 | 224500 | 224000 | 224500 | 224000 | 283 |
| 319 | 20250204 | 133700 | 63596922000 | 224000 | 224000 | 224500 | 224000 | 141 |
| 320 | 20250204 | 133600 | 63565299500 | 224000 | 224000 | 224500 | 224000 | 633 |
| 321 | 20250204 | 133500 | 63423436000 | 224000 | 224000 | 224500 | 224000 | 259 |
| 322 | 20250204 | 133400 | 63365359500 | 224500 | 224500 | 224500 | 224000 | 506 |
| 323 | 20250204 | 133300 | 63251822500 | 224500 | 224500 | 224500 | 224000 | 1168 |
| 324 | 20250204 | 133200 | 62990098000 | 224000 | 224500 | 225000 | 224000 | 807 |
| 325 | 20250204 | 133100 | 62808948500 | 224500 | 224500 | 224500 | 224000 | 313 |
| 326 | 20250204 | 133000 | 62738798500 | 224500 | 224500 | 225000 | 224000 | 2066 |
| 327 | 20250204 | 132900 | 62275130000 | 224500 | 224500 | 225000 | 224500 | 571 |
| 328 | 20250204 | 132800 | 62146919500 | 224500 | 225000 | 225000 | 224500 | 413 |
| 329 | 20250204 | 132700 | 62054182500 | 225000 | 225000 | 225000 | 224500 | 842 |
| 330 | 20250204 | 132600 | 61865124500 | 225000 | 225000 | 225000 | 224500 | 245 |
| 331 | 20250204 | 132500 | 61810060000 | 225000 | 225000 | 225000 | 224500 | 163 |
| 332 | 20250204 | 132400 | 61773428500 | 225500 | 225500 | 226000 | 224500 | 3472 |
| 333 | 20250204 | 132300 | 60992185500 | 226000 | 225500 | 226000 | 225000 | 745 |
| 334 | 20250204 | 132200 | 60824243500 | 225500 | 225500 | 225500 | 225500 | 681 |
| 335 | 20250204 | 132100 | 60670678000 | 225000 | 225500 | 225500 | 225000 | 893 |
| 336 | 20250204 | 132000 | 60469568000 | 225000 | 226000 | 226000 | 225000 | 1956 |
| 337 | 20250204 | 131900 | 60028532500 | 226000 | 226000 | 226000 | 225500 | 231 |
| 338 | 20250204 | 131800 | 59976328500 | 226000 | 226000 | 226500 | 226000 | 620 |
| 339 | 20250204 | 131700 | 59836143000 | 226000 | 226000 | 226500 | 226000 | 247 |
| 340 | 20250204 | 131600 | 59780306500 | 226000 | 226500 | 226500 | 226000 | 1216 |
| 341 | 20250204 | 131500 | 59505439000 | 226500 | 226500 | 226500 | 226000 | 89 |
| 342 | 20250204 | 131400 | 59485307500 | 226000 | 226500 | 226500 | 226000 | 353 |
| 343 | 20250204 | 131300 | 59405510500 | 226500 | 226000 | 226500 | 226000 | 386 |
| 344 | 20250204 | 131200 | 59318243000 | 226000 | 226500 | 226500 | 226000 | 149 |
| 345 | 20250204 | 131100 | 59284526000 | 226500 | 226500 | 226500 | 225500 | 227 |
| 346 | 20250204 | 131000 | 59233214500 | 226000 | 226500 | 226500 | 226000 | 129 |
| 347 | 20250204 | 130900 | 59204037000 | 226000 | 226000 | 226500 | 226000 | 256 |
| 348 | 20250204 | 130800 | 59146171500 | 226000 | 226500 | 226500 | 225500 | 274 |
| 349 | 20250204 | 130700 | 59084242500 | 226500 | 226500 | 226500 | 226000 | 86 |
| 350 | 20250204 | 130600 | 59064778000 | 226500 | 226000 | 226500 | 226000 | 78 |
| 351 | 20250204 | 130500 | 59047128000 | 226000 | 226500 | 226500 | 225500 | 1314 |
| 352 | 20250204 | 130400 | 58750537500 | 226500 | 226000 | 226500 | 226000 | 109 |
| 353 | 20250204 | 130300 | 58725875000 | 226500 | 226000 | 227000 | 226000 | 823 |
| 354 | 20250204 | 130200 | 58539490500 | 226500 | 226500 | 227000 | 226000 | 747 |
| 355 | 20250204 | 130100 | 58370479000 | 226500 | 226500 | 226500 | 226000 | 799 |
| 356 | 20250204 | 130000 | 58189521500 | 226000 | 226500 | 226500 | 226000 | 192 |
| 357 | 20250204 | 125900 | 58146072500 | 226000 | 226000 | 226500 | 225500 | 167 |
| 358 | 20250204 | 125800 | 58108319000 | 226000 | 226000 | 226500 | 226000 | 163 |
| 359 | 20250204 | 125700 | 58071473000 | 226000 | 226500 | 226500 | 226000 | 241 |
| 360 | 20250204 | 125600 | 58016941500 | 226000 | 226000 | 226500 | 225500 | 298 |
| 361 | 20250204 | 125500 | 57949555500 | 226000 | 225500 | 226500 | 225500 | 458 |
| 362 | 20250204 | 125400 | 57845987500 | 226000 | 226000 | 226000 | 225500 | 440 |
| 363 | 20250204 | 125300 | 57746548000 | 226000 | 226000 | 226500 | 225500 | 506 |
| 364 | 20250204 | 125200 | 57632208500 | 226000 | 227000 | 227000 | 226000 | 202 |
| 365 | 20250204 | 125100 | 57586526000 | 226500 | 226000 | 227000 | 226000 | 783 |
| 366 | 20250204 | 125000 | 57409172500 | 226500 | 226500 | 226500 | 226000 | 805 |
| 367 | 20250204 | 124900 | 57227161000 | 226000 | 227000 | 227000 | 226000 | 535 |
| 368 | 20250204 | 124800 | 57106082500 | 227000 | 226000 | 227000 | 226000 | 531 |
| 369 | 20250204 | 124700 | 56985820000 | 226000 | 227000 | 227500 | 226000 | 1229 |
| 370 | 20250204 | 124600 | 56707284500 | 227000 | 227000 | 227500 | 227000 | 268 |
| 371 | 20250204 | 124500 | 56646417000 | 227000 | 227000 | 227000 | 226500 | 947 |
| 372 | 20250204 | 124400 | 56431507000 | 227000 | 226500 | 227000 | 226500 | 193 |
| 373 | 20250204 | 124300 | 56387735500 | 226500 | 227000 | 227000 | 226500 | 220 |
| 374 | 20250204 | 124200 | 56337863000 | 227000 | 227000 | 227000 | 226500 | 305 |
| 375 | 20250204 | 124100 | 56268735000 | 227000 | 227000 | 227000 | 226500 | 95 |
| 376 | 20250204 | 124000 | 56247170500 | 227000 | 227000 | 227000 | 226500 | 200 |
| 377 | 20250204 | 123900 | 56201791000 | 226500 | 227500 | 227500 | 226500 | 1206 |
| 378 | 20250204 | 123800 | 55928048000 | 227500 | 227500 | 227500 | 227000 | 198 |
| 379 | 20250204 | 123700 | 55883034000 | 227500 | 227000 | 227500 | 227000 | 331 |
| 380 | 20250204 | 123600 | 55807853500 | 227000 | 227500 | 227500 | 227000 | 198 |
| 381 | 20250204 | 123500 | 55762878500 | 227000 | 227000 | 227500 | 226500 | 254 |
| 382 | 20250204 | 123400 | 55705221000 | 227000 | 227000 | 227000 | 226500 | 380 |
| 383 | 20250204 | 123300 | 55618978500 | 226500 | 227000 | 227000 | 226500 | 217 |
| 384 | 20250204 | 123200 | 55569767000 | 226500 | 226500 | 227500 | 226500 | 344 |
| 385 | 20250204 | 123100 | 55491801500 | 226500 | 227000 | 227500 | 226500 | 444 |
| 386 | 20250204 | 123000 | 55390998000 | 227000 | 227000 | 227500 | 227000 | 260 |
| 387 | 20250204 | 122900 | 55331886500 | 227500 | 227000 | 227500 | 227000 | 301 |
| 388 | 20250204 | 122800 | 55263513500 | 227500 | 227000 | 227500 | 227000 | 603 |
| 389 | 20250204 | 122700 | 55126567500 | 227000 | 227000 | 227500 | 227000 | 152 |
| 390 | 20250204 | 122600 | 55091999500 | 227500 | 227500 | 227500 | 227000 | 256 |
| 391 | 20250204 | 122500 | 55033826000 | 227500 | 227500 | 227500 | 227000 | 135 |
| 392 | 20250204 | 122400 | 55003131500 | 227000 | 227500 | 228000 | 227000 | 794 |
| 393 | 20250204 | 122300 | 54822655000 | 227500 | 228000 | 228000 | 227500 | 87 |
| 394 | 20250204 | 122200 | 54802844500 | 228000 | 228000 | 228000 | 227000 | 407 |
| 395 | 20250204 | 122100 | 54710178000 | 227500 | 227500 | 228000 | 227500 | 1085 |
| 396 | 20250204 | 122000 | 54463290000 | 227500 | 227500 | 228000 | 226500 | 3040 |
| 397 | 20250204 | 121900 | 53771846000 | 227000 | 227000 | 227500 | 227000 | 40 |
| 398 | 20250204 | 121800 | 53762753000 | 227000 | 227500 | 227500 | 227000 | 473 |
| 399 | 20250204 | 121700 | 53655320000 | 227500 | 227500 | 227500 | 227000 | 453 |
| 400 | 20250204 | 121600 | 53552469000 | 227500 | 227000 | 227500 | 227000 | 386 |
| 401 | 20250204 | 121500 | 53464790000 | 227500 | 227000 | 227500 | 227000 | 312 |
| 402 | 20250204 | 121400 | 53393936000 | 227000 | 227000 | 227500 | 227000 | 310 |
| 403 | 20250204 | 121300 | 53323525500 | 227000 | 227500 | 227500 | 226500 | 409 |
| 404 | 20250204 | 121200 | 53230656500 | 227000 | 227500 | 227500 | 227000 | 285 |
| 405 | 20250204 | 121100 | 53165882500 | 227500 | 227500 | 227500 | 227000 | 377 |
| 406 | 20250204 | 121000 | 53080259500 | 227500 | 227500 | 227500 | 227000 | 156 |
| 407 | 20250204 | 120900 | 53044804500 | 227000 | 227500 | 227500 | 227000 | 255 |
| 408 | 20250204 | 120800 | 52986866500 | 227000 | 227000 | 227500 | 227000 | 385 |
| 409 | 20250204 | 120700 | 52899450500 | 227500 | 227500 | 227500 | 227000 | 213 |
| 410 | 20250204 | 120600 | 52851023000 | 227500 | 227000 | 227500 | 227000 | 209 |
| 411 | 20250204 | 120500 | 52803477500 | 227000 | 227500 | 227500 | 227000 | 397 |
| 412 | 20250204 | 120400 | 52713309500 | 227500 | 227000 | 227500 | 227000 | 319 |
| 413 | 20250204 | 120300 | 52640819000 | 227500 | 227500 | 227500 | 227000 | 346 |
| 414 | 20250204 | 120200 | 52562220500 | 227500 | 227000 | 227500 | 227000 | 486 |
| 415 | 20250204 | 120100 | 52451875500 | 226500 | 227500 | 227500 | 226500 | 737 |
| 416 | 20250204 | 120000 | 52284601500 | 227500 | 228000 | 228000 | 227000 | 484 |
| 417 | 20250204 | 115900 | 52174499000 | 227500 | 227500 | 228000 | 227000 | 682 |
| 418 | 20250204 | 115800 | 52019285500 | 227500 | 227500 | 228000 | 227000 | 1332 |
| 419 | 20250204 | 115700 | 51716277000 | 227500 | 226500 | 227500 | 226000 | 6844 |
| 420 | 20250204 | 115600 | 50162451500 | 226000 | 226500 | 226500 | 226000 | 295 |
| 421 | 20250204 | 115500 | 50095683000 | 226500 | 226000 | 226500 | 225500 | 1816 |
| 422 | 20250204 | 115400 | 49685242000 | 226000 | 225500 | 226000 | 225500 | 92 |
| 423 | 20250204 | 115300 | 49664451000 | 226000 | 226000 | 226000 | 225500 | 107 |
| 424 | 20250204 | 115200 | 49640280500 | 226000 | 226000 | 226000 | 225500 | 158 |
| 425 | 20250204 | 115100 | 49604590000 | 226000 | 225500 | 226000 | 225500 | 152 |
| 426 | 20250204 | 115000 | 49570288000 | 226000 | 226000 | 226000 | 225500 | 126 |
| 427 | 20250204 | 114900 | 49541814000 | 225500 | 225500 | 226000 | 225500 | 102 |
| 428 | 20250204 | 114800 | 49518790500 | 225500 | 225500 | 226000 | 225000 | 1440 |
| 429 | 20250204 | 114700 | 49194025500 | 225000 | 225500 | 225500 | 225000 | 153 |
| 430 | 20250204 | 114600 | 49159537500 | 225000 | 225000 | 225500 | 225000 | 202 |
| 431 | 20250204 | 114500 | 49114052500 | 225500 | 225000 | 225500 | 225000 | 250 |
| 432 | 20250204 | 114400 | 49057737500 | 225500 | 225000 | 225500 | 225000 | 171 |
| 433 | 20250204 | 114300 | 49019232000 | 225500 | 225000 | 225500 | 225000 | 249 |
| 434 | 20250204 | 114200 | 48963160000 | 225000 | 225000 | 225500 | 225000 | 184 |
| 435 | 20250204 | 114100 | 48921740000 | 225000 | 225000 | 225500 | 225000 | 232 |
| 436 | 20250204 | 114000 | 48869479000 | 225000 | 225000 | 225500 | 225000 | 128 |
| 437 | 20250204 | 113900 | 48840659000 | 225500 | 225500 | 225500 | 225000 | 330 |
| 438 | 20250204 | 113800 | 48766270000 | 225500 | 225500 | 225500 | 225000 | 88 |
| 439 | 20250204 | 113700 | 48746426500 | 225500 | 225500 | 225500 | 225000 | 91 |
| 440 | 20250204 | 113600 | 48725909500 | 225500 | 225500 | 225500 | 225000 | 188 |
| 441 | 20250204 | 113500 | 48683561000 | 225500 | 225500 | 225500 | 225000 | 87 |
| 442 | 20250204 | 113400 | 48663943500 | 225500 | 225500 | 225500 | 225000 | 111 |
| 443 | 20250204 | 113300 | 48638914000 | 225500 | 225000 | 226000 | 225000 | 227 |
| 444 | 20250204 | 113200 | 48587806000 | 225500 | 226000 | 226000 | 225000 | 226 |
| 445 | 20250204 | 113100 | 48536830500 | 226000 | 225500 | 226000 | 225500 | 186 |
| 446 | 20250204 | 113000 | 48494870000 | 226000 | 225500 | 226000 | 225500 | 170 |
| 447 | 20250204 | 112900 | 48456494000 | 226000 | 225500 | 226000 | 225000 | 368 |
| 448 | 20250204 | 112800 | 48373460000 | 225000 | 225500 | 225500 | 225000 | 218 |
| 449 | 20250204 | 112700 | 48324359500 | 225000 | 225500 | 225500 | 225000 | 116 |
| 450 | 20250204 | 112600 | 48298221500 | 225500 | 225000 | 225500 | 225000 | 243 |
| 451 | 20250204 | 112500 | 48243504500 | 225500 | 225500 | 225500 | 225000 | 164 |
| 452 | 20250204 | 112400 | 48206524500 | 226000 | 225500 | 226000 | 225000 | 165 |
| 453 | 20250204 | 112300 | 48169262500 | 225500 | 225000 | 225500 | 225000 | 199 |
| 454 | 20250204 | 112200 | 48124441500 | 225500 | 225500 | 225500 | 225000 | 339 |
| 455 | 20250204 | 112100 | 48048095000 | 225000 | 225500 | 226000 | 225000 | 298 |
| 456 | 20250204 | 112000 | 47980811000 | 225500 | 225500 | 225500 | 225000 | 332 |
| 457 | 20250204 | 111900 | 47906051500 | 225500 | 226000 | 226000 | 225500 | 161 |
| 458 | 20250204 | 111800 | 47869712000 | 226000 | 225500 | 226000 | 225500 | 73 |
| 459 | 20250204 | 111700 | 47853225500 | 226000 | 226000 | 226000 | 225000 | 927 |
| 460 | 20250204 | 111600 | 47644213500 | 226000 | 226000 | 226500 | 226000 | 155 |
| 461 | 20250204 | 111500 | 47609174000 | 226500 | 226000 | 226500 | 226000 | 138 |
| 462 | 20250204 | 111400 | 47577958500 | 226000 | 226500 | 226500 | 225500 | 303 |
| 463 | 20250204 | 111300 | 47509535000 | 226500 | 226500 | 226500 | 226000 | 137 |
| 464 | 20250204 | 111200 | 47478557000 | 226500 | 226000 | 226500 | 225500 | 826 |
| 465 | 20250204 | 111100 | 47291842500 | 226000 | 225500 | 226000 | 225500 | 209 |
| 466 | 20250204 | 111000 | 47244615500 | 226000 | 226000 | 226000 | 225500 | 165 |
| 467 | 20250204 | 110900 | 47207356500 | 225500 | 225500 | 226000 | 225500 | 211 |
| 468 | 20250204 | 110800 | 47159721000 | 225500 | 226000 | 226000 | 225500 | 285 |
| 469 | 20250204 | 110700 | 47095417500 | 225500 | 226000 | 226000 | 225500 | 100 |
| 470 | 20250204 | 110600 | 47072819500 | 226000 | 225500 | 226000 | 225500 | 410 |
| 471 | 20250204 | 110500 | 46980217000 | 225500 | 226000 | 226000 | 225500 | 151 |
| 472 | 20250204 | 110400 | 46946146000 | 226000 | 225500 | 226000 | 225500 | 246 |
| 473 | 20250204 | 110300 | 46890621500 | 225500 | 225500 | 226000 | 225500 | 59 |
| 474 | 20250204 | 110200 | 46877308000 | 226000 | 225500 | 226000 | 225500 | 122 |
| 475 | 20250204 | 110100 | 46849782000 | 226000 | 225500 | 226000 | 225000 | 203 |
| 476 | 20250204 | 110000 | 46803978500 | 225500 | 225500 | 226000 | 225500 | 498 |
| 477 | 20250204 | 105900 | 46691672500 | 225500 | 225500 | 225500 | 225000 | 433 |
| 478 | 20250204 | 105800 | 46594057000 | 225000 | 225000 | 225500 | 225000 | 200 |
| 479 | 20250204 | 105700 | 46549041500 | 225000 | 224500 | 225500 | 224500 | 1261 |
| 480 | 20250204 | 105600 | 46265229500 | 224500 | 225000 | 225000 | 224500 | 98 |
| 481 | 20250204 | 105500 | 46243184000 | 225000 | 224500 | 225000 | 224500 | 490 |
| 482 | 20250204 | 105400 | 46133026000 | 225000 | 224500 | 225000 | 224500 | 1200 |
| 483 | 20250204 | 105300 | 45863114000 | 224500 | 225000 | 225500 | 224500 | 1269 |
| 484 | 20250204 | 105200 | 45577594000 | 225000 | 225000 | 225500 | 225000 | 187 |
| 485 | 20250204 | 105100 | 45535500500 | 225500 | 225500 | 225500 | 225000 | 125 |
| 486 | 20250204 | 105000 | 45507328500 | 225500 | 225500 | 226000 | 225000 | 3071 |
| 487 | 20250204 | 104900 | 44815019500 | 225500 | 226000 | 226000 | 225500 | 1528 |
| 488 | 20250204 | 104800 | 44470423000 | 226000 | 226500 | 226500 | 226000 | 344 |
| 489 | 20250204 | 104700 | 44392633500 | 226500 | 225500 | 226500 | 225500 | 651 |
| 490 | 20250204 | 104600 | 44245514500 | 225500 | 226000 | 226000 | 225500 | 424 |
| 491 | 20250204 | 104500 | 44149800500 | 225500 | 225500 | 226000 | 225500 | 218 |
| 492 | 20250204 | 104400 | 44100578500 | 225500 | 226000 | 226500 | 225500 | 623 |
| 493 | 20250204 | 104300 | 43959909500 | 225500 | 226000 | 226500 | 225500 | 960 |
| 494 | 20250204 | 104200 | 43743041000 | 226500 | 226500 | 227000 | 226000 | 347 |
| 495 | 20250204 | 104100 | 43664436000 | 227000 | 226500 | 227000 | 226500 | 387 |
| 496 | 20250204 | 104000 | 43576690500 | 226500 | 226500 | 227000 | 226000 | 753 |
| 497 | 20250204 | 103900 | 43406253500 | 226500 | 226000 | 226500 | 226000 | 574 |
| 498 | 20250204 | 103800 | 43276493000 | 226000 | 226000 | 226500 | 226000 | 475 |
| 499 | 20250204 | 103700 | 43169126500 | 226000 | 226500 | 226500 | 226000 | 281 |
| 500 | 20250204 | 103600 | 43105520500 | 226500 | 226500 | 227000 | 226500 | 714 |
| 501 | 20250204 | 103500 | 42943713500 | 226500 | 227000 | 227000 | 226500 | 192 |
| 502 | 20250204 | 103400 | 42900175500 | 226500 | 227000 | 227000 | 226500 | 952 |
| 503 | 20250204 | 103300 | 42684362000 | 226500 | 226500 | 227000 | 226500 | 844 |
| 504 | 20250204 | 103200 | 42493165500 | 226500 | 226000 | 226500 | 225500 | 519 |
| 505 | 20250204 | 103100 | 42375856000 | 226000 | 226000 | 226500 | 226000 | 554 |
| 506 | 20250204 | 103000 | 42250618000 | 226500 | 226000 | 226500 | 226000 | 57 |
| 507 | 20250204 | 102900 | 42237727500 | 226000 | 226000 | 226500 | 226000 | 107 |
| 508 | 20250204 | 102800 | 42213514500 | 226500 | 226500 | 226500 | 226000 | 276 |
| 509 | 20250204 | 102700 | 42151028500 | 226000 | 227000 | 227000 | 226000 | 461 |
| 510 | 20250204 | 102600 | 42046645500 | 227000 | 227000 | 227000 | 226000 | 917 |
| 511 | 20250204 | 102500 | 41838939500 | 226500 | 226500 | 227000 | 226000 | 1144 |
| 512 | 20250204 | 102400 | 41579539000 | 227000 | 226500 | 227000 | 226500 | 235 |
| 513 | 20250204 | 102300 | 41526262500 | 226500 | 227000 | 227500 | 226500 | 773 |
| 514 | 20250204 | 102200 | 41350813000 | 227000 | 227000 | 227500 | 226500 | 824 |
| 515 | 20250204 | 102100 | 41163777000 | 227000 | 227000 | 227500 | 227000 | 543 |
| 516 | 20250204 | 102000 | 41040410500 | 227000 | 226500 | 227500 | 226500 | 4524 |
| 517 | 20250204 | 101900 | 40013937500 | 226000 | 226000 | 226500 | 226000 | 189 |
| 518 | 20250204 | 101800 | 39971187500 | 226500 | 226000 | 226500 | 226000 | 400 |
| 519 | 20250204 | 101700 | 39880630500 | 226500 | 225000 | 226500 | 225000 | 1506 |
| 520 | 20250204 | 101600 | 39540353500 | 225000 | 225500 | 226000 | 225000 | 365 |
| 521 | 20250204 | 101500 | 39458052000 | 226000 | 224500 | 226000 | 224000 | 2791 |
| 522 | 20250204 | 101400 | 38830022500 | 224500 | 224500 | 225000 | 224500 | 778 |
| 523 | 20250204 | 101300 | 38655343500 | 225000 | 224500 | 225000 | 224500 | 370 |
| 524 | 20250204 | 101200 | 38572235000 | 224500 | 225000 | 225000 | 224500 | 174 |
| 525 | 20250204 | 101100 | 38533127500 | 224500 | 225000 | 225000 | 224500 | 152 |
| 526 | 20250204 | 101000 | 38498943000 | 224500 | 224500 | 225000 | 224500 | 508 |
| 527 | 20250204 | 100900 | 38384724500 | 224500 | 224500 | 225000 | 224500 | 726 |
| 528 | 20250204 | 100800 | 38221616500 | 224500 | 224500 | 225000 | 224500 | 348 |
| 529 | 20250204 | 100700 | 38143398000 | 224500 | 224500 | 225000 | 224500 | 95 |
| 530 | 20250204 | 100600 | 38122032500 | 224500 | 224500 | 225000 | 224500 | 201 |
| 531 | 20250204 | 100500 | 38076860000 | 225000 | 224500 | 225000 | 224500 | 260 |
| 532 | 20250204 | 100400 | 38018455000 | 224500 | 225000 | 225000 | 224500 | 558 |
| 533 | 20250204 | 100300 | 37892990000 | 225000 | 225000 | 225500 | 225000 | 295 |
| 534 | 20250204 | 100200 | 37826602000 | 225000 | 225500 | 225500 | 225000 | 236 |
| 535 | 20250204 | 100100 | 37773426500 | 225000 | 226500 | 226500 | 224500 | 1996 |
| 536 | 20250204 | 100000 | 37323891000 | 226000 | 226500 | 226500 | 225500 | 527 |
| 537 | 20250204 | 095900 | 37204721500 | 226000 | 226000 | 226500 | 225500 | 3131 |
| 538 | 20250204 | 095800 | 36497079000 | 225500 | 226000 | 226000 | 225500 | 1431 |
| 539 | 20250204 | 095700 | 36173732000 | 225500 | 225500 | 226000 | 225000 | 730 |
| 540 | 20250204 | 095600 | 36009076500 | 225500 | 225500 | 225500 | 225000 | 903 |
| 541 | 20250204 | 095500 | 35805540500 | 225500 | 226000 | 226000 | 225500 | 1599 |
| 542 | 20250204 | 095400 | 35444954500 | 226000 | 225500 | 226000 | 225500 | 829 |
| 543 | 20250204 | 095300 | 35257735500 | 226000 | 225500 | 226000 | 225000 | 1799 |
| 544 | 20250204 | 095200 | 34852073500 | 225000 | 224500 | 225500 | 224500 | 1845 |
| 545 | 20250204 | 095100 | 34437061000 | 225000 | 224500 | 225000 | 224500 | 668 |
| 546 | 20250204 | 095000 | 34286865500 | 224500 | 224500 | 225000 | 224000 | 562 |
| 547 | 20250204 | 094900 | 34160766000 | 224500 | 224500 | 225000 | 224000 | 699 |
| 548 | 20250204 | 094800 | 34003782000 | 224500 | 224500 | 225000 | 224500 | 208 |
| 549 | 20250204 | 094700 | 33957054500 | 224500 | 224000 | 225500 | 224000 | 1485 |
| 550 | 20250204 | 094600 | 33623376500 | 224000 | 224000 | 224500 | 224000 | 1109 |
| 551 | 20250204 | 094500 | 33374744000 | 224500 | 225000 | 225000 | 224000 | 2015 |
| 552 | 20250204 | 094400 | 32922140000 | 225000 | 226000 | 226000 | 224500 | 804 |
| 553 | 20250204 | 094300 | 32741166000 | 225500 | 225500 | 226000 | 225000 | 2614 |
| 554 | 20250204 | 094200 | 32151958500 | 226000 | 225500 | 226000 | 225500 | 284 |
| 555 | 20250204 | 094100 | 32087883000 | 225500 | 225000 | 226000 | 225000 | 2146 |
| 556 | 20250204 | 094000 | 31603990000 | 225000 | 225000 | 225500 | 224500 | 1074 |
| 557 | 20250204 | 093900 | 31362534500 | 225000 | 224500 | 225500 | 224500 | 2869 |
| 558 | 20250204 | 093800 | 30717351500 | 224500 | 224500 | 225000 | 224500 | 477 |
| 559 | 20250204 | 093700 | 30610199500 | 224500 | 225000 | 225000 | 224500 | 886 |
| 560 | 20250204 | 093600 | 30411239000 | 225000 | 225000 | 225500 | 225000 | 640 |
| 561 | 20250204 | 093500 | 30267204000 | 225000 | 225000 | 225500 | 224500 | 514 |
| 562 | 20250204 | 093400 | 30151500000 | 224500 | 225000 | 225500 | 224500 | 1162 |
| 563 | 20250204 | 093300 | 29890108500 | 225000 | 225500 | 225500 | 225000 | 1460 |
| 564 | 20250204 | 093200 | 29561363500 | 225500 | 225500 | 225500 | 225000 | 1394 |
| 565 | 20250204 | 093100 | 29247113000 | 225500 | 226000 | 226000 | 225000 | 1414 |
| 566 | 20250204 | 093000 | 28928351500 | 225500 | 225000 | 226000 | 224500 | 3958 |
| 567 | 20250204 | 092900 | 28036954500 | 225000 | 224500 | 225000 | 224000 | 1739 |
| 568 | 20250204 | 092800 | 27646548500 | 224500 | 224500 | 225000 | 224000 | 1039 |
| 569 | 20250204 | 092700 | 27413403000 | 225000 | 224500 | 225000 | 224000 | 2150 |
| 570 | 20250204 | 092600 | 26930724000 | 224500 | 224000 | 224500 | 223500 | 1719 |
| 571 | 20250204 | 092500 | 26545591000 | 224000 | 224000 | 224500 | 223500 | 3006 |
| 572 | 20250204 | 092400 | 25872084000 | 224500 | 224500 | 224500 | 224000 | 818 |
| 573 | 20250204 | 092300 | 25688766000 | 224500 | 224500 | 224500 | 224000 | 1333 |
| 574 | 20250204 | 092200 | 25389860500 | 224000 | 223500 | 224500 | 223500 | 3279 |
| 575 | 20250204 | 092100 | 24655488000 | 223500 | 223000 | 224000 | 223000 | 1541 |
| 576 | 20250204 | 092000 | 24311175500 | 223000 | 223000 | 223500 | 222500 | 755 |
| 577 | 20250204 | 091900 | 24142891500 | 223000 | 222500 | 223500 | 222500 | 1712 |
| 578 | 20250204 | 091800 | 23761128000 | 222500 | 222500 | 222500 | 222000 | 1701 |
| 579 | 20250204 | 091700 | 23383139000 | 222500 | 222000 | 222500 | 221500 | 2128 |
| 580 | 20250204 | 091600 | 22910567000 | 222000 | 221500 | 222000 | 221000 | 1176 |
| 581 | 20250204 | 091500 | 22649923000 | 221500 | 223000 | 223000 | 221000 | 7879 |
| 582 | 20250204 | 091400 | 20900527500 | 223000 | 222500 | 223500 | 222000 | 2583 |
| 583 | 20250204 | 091300 | 20325257500 | 222500 | 222500 | 223000 | 222000 | 1991 |
| 584 | 20250204 | 091200 | 19882080500 | 222500 | 222500 | 223000 | 222000 | 4019 |
| 585 | 20250204 | 091100 | 18987904500 | 222500 | 223500 | 223500 | 222500 | 2298 |
| 586 | 20250204 | 091000 | 18475776000 | 223000 | 223500 | 224000 | 223000 | 1753 |
| 587 | 20250204 | 090900 | 18084180500 | 223500 | 224000 | 224000 | 222500 | 10874 |
| 588 | 20250204 | 090800 | 15656933500 | 223500 | 224000 | 224000 | 223500 | 633 |
| 589 | 20250204 | 090700 | 15515218500 | 224000 | 224000 | 224500 | 223500 | 1678 |
| 590 | 20250204 | 090600 | 15139640000 | 224000 | 224000 | 225000 | 223500 | 5365 |
| 591 | 20250204 | 090500 | 13936563000 | 224500 | 224000 | 225000 | 224000 | 2850 |
| 592 | 20250204 | 090400 | 13297335000 | 224500 | 224500 | 225000 | 224000 | 4211 |
| 593 | 20250204 | 090300 | 12352703000 | 225000 | 225500 | 226000 | 224000 | 5048 |
| 594 | 20250204 | 090200 | 11218136000 | 225500 | 225500 | 226500 | 224500 | 10545 |
| 595 | 20250204 | 090100 | 8841408500 | 225500 | 227500 | 227500 | 225000 | 9720 |
| 596 | 20250204 | 090000 | 6643213500 | 227500 | 226500 | 228500 | 226000 | 29227 |