38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250205 | 195500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 4540 |
| 3 | 20250205 | 195400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20250205 | 195300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20250205 | 195200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20250205 | 195100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20250205 | 195000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20250205 | 194900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20250205 | 194800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20250205 | 194700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20250205 | 194600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20250205 | 194500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20250205 | 194400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20250205 | 194300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20250205 | 194200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20250205 | 194100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20250205 | 194000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20250205 | 193900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20250205 | 193800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20250205 | 193700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20250205 | 193600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20250205 | 193500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20250205 | 193400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20250205 | 193300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20250205 | 193200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20250205 | 193100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20250205 | 193000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20250205 | 192900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20250205 | 192800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20250205 | 192700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20250205 | 192600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20250205 | 192500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 4540 |
| 33 | 20250205 | 192400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20250205 | 192300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20250205 | 192200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20250205 | 192100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20250205 | 192000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20250205 | 191900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20250205 | 191800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20250205 | 191700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20250205 | 191600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20250205 | 191500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20250205 | 191400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20250205 | 191300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20250205 | 191200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20250205 | 191100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20250205 | 191000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20250205 | 190900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20250205 | 190800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20250205 | 190700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20250205 | 190600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20250205 | 190500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20250205 | 190400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20250205 | 190300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20250205 | 190200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20250205 | 190100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20250205 | 190000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20250205 | 185900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20250205 | 185800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20250205 | 185700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20250205 | 185600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20250205 | 185500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 4540 |
| 63 | 20250205 | 185400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20250205 | 185300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20250205 | 185200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20250205 | 185100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20250205 | 185000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20250205 | 184900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20250205 | 184800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20250205 | 184700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20250205 | 184600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20250205 | 184500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20250205 | 184400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20250205 | 184300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20250205 | 184200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20250205 | 184100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20250205 | 184000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20250205 | 183900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20250205 | 183800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20250205 | 183700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20250205 | 183600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20250205 | 183500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20250205 | 183400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20250205 | 183300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20250205 | 183200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20250205 | 183100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20250205 | 183000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20250205 | 182900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20250205 | 182800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20250205 | 182700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20250205 | 182600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20250205 | 182500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 4540 |
| 93 | 20250205 | 182400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20250205 | 182300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20250205 | 182200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20250205 | 182100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20250205 | 182000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20250205 | 181900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20250205 | 181800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20250205 | 181700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20250205 | 181600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20250205 | 181500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20250205 | 181400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20250205 | 181300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20250205 | 181200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20250205 | 181100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20250205 | 181000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20250205 | 180900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20250205 | 180800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20250205 | 180700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20250205 | 180600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20250205 | 180500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20250205 | 180400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20250205 | 180300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20250205 | 180200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20250205 | 180100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20250205 | 180000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20250205 | 175900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20250205 | 175800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20250205 | 175700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20250205 | 175600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20250205 | 175500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 4540 |
| 123 | 20250205 | 175400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20250205 | 175300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20250205 | 175200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20250205 | 175100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20250205 | 175000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20250205 | 174900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20250205 | 174800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20250205 | 174700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20250205 | 174600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20250205 | 174500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20250205 | 174400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20250205 | 174300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20250205 | 174200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20250205 | 174100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20250205 | 174000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20250205 | 173900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20250205 | 173800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20250205 | 173700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20250205 | 173600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20250205 | 173500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20250205 | 173400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20250205 | 173300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20250205 | 173200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20250205 | 173100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20250205 | 173000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20250205 | 172900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20250205 | 172800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20250205 | 172700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20250205 | 172600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20250205 | 172500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 4540 |
| 153 | 20250205 | 172400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20250205 | 172300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20250205 | 172200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20250205 | 172100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20250205 | 172000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20250205 | 171900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20250205 | 171800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20250205 | 171700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20250205 | 171600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20250205 | 171500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20250205 | 171400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20250205 | 171300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20250205 | 171200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20250205 | 171100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20250205 | 171000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20250205 | 170900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20250205 | 170800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20250205 | 170700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20250205 | 170600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20250205 | 170500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20250205 | 170400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20250205 | 170300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20250205 | 170200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20250205 | 170100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20250205 | 170000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20250205 | 165900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20250205 | 165800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20250205 | 165700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20250205 | 165600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20250205 | 165500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 4540 |
| 183 | 20250205 | 165400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20250205 | 165300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20250205 | 165200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20250205 | 165100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20250205 | 165000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20250205 | 164900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20250205 | 164800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20250205 | 164700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20250205 | 164600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20250205 | 164500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20250205 | 164400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20250205 | 164300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20250205 | 164200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20250205 | 164100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20250205 | 164000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 198 | 20250205 | 163900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20250205 | 163800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20250205 | 163700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 201 | 20250205 | 163600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20250205 | 163500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20250205 | 163400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20250205 | 163300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20250205 | 163200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20250205 | 163100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20250205 | 163000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20250205 | 162900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 209 | 20250205 | 162800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 210 | 20250205 | 162700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 211 | 20250205 | 162600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 212 | 20250205 | 162500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 4540 |
| 213 | 20250205 | 162400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 214 | 20250205 | 162300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 215 | 20250205 | 162200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 216 | 20250205 | 162100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 217 | 20250205 | 162000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 218 | 20250205 | 161900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 219 | 20250205 | 161800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 220 | 20250205 | 161700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 221 | 20250205 | 161600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 222 | 20250205 | 161500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 223 | 20250205 | 161400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 224 | 20250205 | 161300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 225 | 20250205 | 161200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 226 | 20250205 | 161100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 227 | 20250205 | 161000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 228 | 20250205 | 160900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 229 | 20250205 | 160800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 230 | 20250205 | 160700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 231 | 20250205 | 160600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 232 | 20250205 | 160500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 233 | 20250205 | 160400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 234 | 20250205 | 160300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 235 | 20250205 | 160200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 236 | 20250205 | 160100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 237 | 20250205 | 160000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 238 | 20250205 | 155900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 239 | 20250205 | 155800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 240 | 20250205 | 155700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 241 | 20250205 | 155600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 242 | 20250205 | 155500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 4540 |
| 243 | 20250205 | 155400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 244 | 20250205 | 155300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 245 | 20250205 | 155200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 246 | 20250205 | 155100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 247 | 20250205 | 155000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 248 | 20250205 | 154900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 249 | 20250205 | 154800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 250 | 20250205 | 154700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 251 | 20250205 | 154600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 252 | 20250205 | 154500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 253 | 20250205 | 154400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 254 | 20250205 | 154300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 255 | 20250205 | 154200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 256 | 20250205 | 154100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 257 | 20250205 | 154000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 258 | 20250205 | 153900 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 259 | 20250205 | 153800 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 260 | 20250205 | 153700 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 261 | 20250205 | 153600 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 262 | 20250205 | 153500 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 263 | 20250205 | 153400 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 264 | 20250205 | 153300 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 265 | 20250205 | 153200 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 266 | 20250205 | 153100 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 267 | 20250205 | 153000 | 46949546000 | 249000 | 249000 | 249000 | 249000 | 4540 |
| 268 | 20250205 | 152900 | 45819086000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 269 | 20250205 | 152800 | 45819086000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 270 | 20250205 | 152700 | 45819086000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 271 | 20250205 | 152600 | 45819086000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 272 | 20250205 | 152500 | 45819086000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 273 | 20250205 | 152400 | 45819086000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 274 | 20250205 | 152300 | 45819086000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 275 | 20250205 | 152200 | 45819086000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 276 | 20250205 | 152100 | 45819086000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 277 | 20250205 | 152000 | 45819086000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 278 | 20250205 | 151900 | 45819086000 | 249000 | 249000 | 249000 | 248500 | 458 |
| 279 | 20250205 | 151800 | 45705136000 | 248500 | 248500 | 249000 | 248500 | 504 |
| 280 | 20250205 | 151700 | 45579686000 | 248500 | 249000 | 249000 | 248500 | 594 |
| 281 | 20250205 | 151600 | 45431898000 | 249000 | 249000 | 249000 | 248500 | 335 |
| 282 | 20250205 | 151500 | 45348486000 | 248500 | 249000 | 249000 | 248500 | 153 |
| 283 | 20250205 | 151400 | 45310424000 | 249000 | 248500 | 249000 | 248500 | 135 |
| 284 | 20250205 | 151300 | 45276823000 | 249000 | 249000 | 249500 | 248500 | 274 |
| 285 | 20250205 | 151200 | 45208578500 | 249500 | 249000 | 249500 | 249000 | 267 |
| 286 | 20250205 | 151100 | 45142019000 | 249000 | 249500 | 249500 | 249000 | 286 |
| 287 | 20250205 | 151000 | 45070762000 | 249500 | 248500 | 249500 | 248500 | 232 |
| 288 | 20250205 | 150900 | 45012957000 | 249500 | 249000 | 249500 | 248500 | 751 |
| 289 | 20250205 | 150800 | 44825938500 | 249000 | 248500 | 249000 | 248500 | 297 |
| 290 | 20250205 | 150700 | 44751988000 | 249000 | 249000 | 249000 | 248500 | 193 |
| 291 | 20250205 | 150600 | 44703932500 | 248500 | 249000 | 249000 | 248500 | 588 |
| 292 | 20250205 | 150500 | 44557531000 | 249500 | 249500 | 249500 | 249000 | 109 |
| 293 | 20250205 | 150400 | 44530361500 | 249000 | 249500 | 249500 | 249000 | 279 |
| 294 | 20250205 | 150300 | 44460762500 | 249500 | 249000 | 249500 | 249000 | 110 |
| 295 | 20250205 | 150200 | 44433361500 | 248500 | 250000 | 250000 | 248500 | 820 |
| 296 | 20250205 | 150100 | 44228880500 | 249500 | 250000 | 250000 | 249500 | 102 |
| 297 | 20250205 | 150000 | 44203401000 | 250000 | 250000 | 250000 | 249500 | 173 |
| 298 | 20250205 | 145900 | 44160187500 | 250000 | 250500 | 250500 | 249500 | 804 |
| 299 | 20250205 | 145800 | 43959166500 | 250500 | 250000 | 250500 | 249500 | 648 |
| 300 | 20250205 | 145700 | 43797162500 | 250000 | 250000 | 250000 | 249500 | 361 |
| 301 | 20250205 | 145600 | 43706933500 | 250000 | 250000 | 250000 | 249500 | 330 |
| 302 | 20250205 | 145500 | 43624469000 | 250000 | 249500 | 250000 | 249000 | 514 |
| 303 | 20250205 | 145400 | 43496059500 | 249500 | 250000 | 250000 | 249000 | 135 |
| 304 | 20250205 | 145300 | 43462376000 | 249500 | 250000 | 250000 | 249000 | 988 |
| 305 | 20250205 | 145200 | 43215777500 | 250000 | 250000 | 250000 | 249500 | 213 |
| 306 | 20250205 | 145100 | 43162549000 | 250000 | 250000 | 250500 | 249500 | 891 |
| 307 | 20250205 | 145000 | 42939748500 | 250000 | 250000 | 250500 | 250000 | 488 |
| 308 | 20250205 | 144900 | 42817607500 | 250000 | 250000 | 250500 | 250000 | 824 |
| 309 | 20250205 | 144800 | 42611249000 | 250000 | 249000 | 250500 | 248500 | 8516 |
| 310 | 20250205 | 144700 | 40484181500 | 249000 | 249000 | 249000 | 248500 | 214 |
| 311 | 20250205 | 144600 | 40430919000 | 249000 | 249000 | 249000 | 248500 | 144 |
| 312 | 20250205 | 144500 | 40395071000 | 249000 | 248500 | 249000 | 248000 | 1119 |
| 313 | 20250205 | 144400 | 40116864500 | 248500 | 248500 | 248500 | 248000 | 105 |
| 314 | 20250205 | 144300 | 40090778000 | 248500 | 248500 | 248500 | 248000 | 138 |
| 315 | 20250205 | 144200 | 40056492500 | 248000 | 248000 | 248500 | 248000 | 118 |
| 316 | 20250205 | 144100 | 40027181500 | 248500 | 248000 | 248500 | 248000 | 500 |
| 317 | 20250205 | 144000 | 39903157000 | 248000 | 248500 | 248500 | 248000 | 50 |
| 318 | 20250205 | 143900 | 39890746000 | 248500 | 248000 | 248500 | 248000 | 101 |
| 319 | 20250205 | 143800 | 39865677500 | 248000 | 248500 | 248500 | 248000 | 76 |
| 320 | 20250205 | 143700 | 39846820500 | 248500 | 248500 | 248500 | 248000 | 133 |
| 321 | 20250205 | 143600 | 39813770500 | 248500 | 248500 | 249000 | 248500 | 415 |
| 322 | 20250205 | 143500 | 39710630500 | 248500 | 249000 | 249000 | 248500 | 92 |
| 323 | 20250205 | 143400 | 39687749500 | 248500 | 249000 | 249000 | 248500 | 117 |
| 324 | 20250205 | 143300 | 39658644000 | 249000 | 249000 | 249000 | 248500 | 271 |
| 325 | 20250205 | 143200 | 39591219500 | 249000 | 248000 | 249000 | 247500 | 770 |
| 326 | 20250205 | 143100 | 39399975000 | 248000 | 248500 | 248500 | 247500 | 996 |
| 327 | 20250205 | 143000 | 39152974500 | 248500 | 248500 | 248500 | 248000 | 75 |
| 328 | 20250205 | 142900 | 39134354500 | 248000 | 248500 | 248500 | 248000 | 66 |
| 329 | 20250205 | 142800 | 39117967000 | 248500 | 248500 | 248500 | 248000 | 76 |
| 330 | 20250205 | 142700 | 39099098000 | 248500 | 248500 | 248500 | 248000 | 150 |
| 331 | 20250205 | 142600 | 39061840500 | 248500 | 249000 | 249000 | 248500 | 658 |
| 332 | 20250205 | 142500 | 38898314500 | 249000 | 249000 | 249000 | 248500 | 51 |
| 333 | 20250205 | 142400 | 38885617000 | 249000 | 249000 | 249000 | 248500 | 86 |
| 334 | 20250205 | 142300 | 38864208500 | 249000 | 249500 | 249500 | 248500 | 1495 |
| 335 | 20250205 | 142200 | 38491960500 | 249500 | 249500 | 249500 | 249000 | 126 |
| 336 | 20250205 | 142100 | 38460527000 | 249500 | 249500 | 249500 | 249000 | 230 |
| 337 | 20250205 | 142000 | 38403183000 | 249500 | 249500 | 249500 | 249000 | 393 |
| 338 | 20250205 | 141900 | 38305264500 | 249000 | 249500 | 249500 | 249000 | 64 |
| 339 | 20250205 | 141800 | 38289311000 | 249500 | 249000 | 249500 | 249000 | 236 |
| 340 | 20250205 | 141700 | 38230438500 | 249000 | 249500 | 249500 | 249000 | 200 |
| 341 | 20250205 | 141600 | 38180549000 | 249500 | 249000 | 249500 | 249000 | 731 |
| 342 | 20250205 | 141500 | 37998179500 | 249000 | 249500 | 249500 | 249000 | 87 |
| 343 | 20250205 | 141400 | 37976478500 | 249000 | 249000 | 249500 | 249000 | 309 |
| 344 | 20250205 | 141300 | 37899409500 | 249500 | 249500 | 249500 | 249000 | 324 |
| 345 | 20250205 | 141200 | 37818587500 | 249000 | 249500 | 249500 | 249000 | 132 |
| 346 | 20250205 | 141100 | 37785682500 | 249000 | 249000 | 249500 | 249000 | 101 |
| 347 | 20250205 | 141000 | 37760511500 | 249000 | 249500 | 249500 | 249000 | 66 |
| 348 | 20250205 | 140900 | 37744051500 | 249500 | 249500 | 249500 | 249000 | 143 |
| 349 | 20250205 | 140800 | 37708375000 | 249500 | 249000 | 249500 | 249000 | 97 |
| 350 | 20250205 | 140700 | 37684181500 | 249500 | 249500 | 249500 | 249000 | 73 |
| 351 | 20250205 | 140600 | 37665997000 | 249500 | 249000 | 249500 | 249000 | 294 |
| 352 | 20250205 | 140500 | 37592661500 | 249500 | 249000 | 249500 | 249000 | 67 |
| 353 | 20250205 | 140400 | 37575964000 | 249500 | 249500 | 249500 | 249000 | 165 |
| 354 | 20250205 | 140300 | 37534848000 | 249500 | 249500 | 249500 | 249000 | 110 |
| 355 | 20250205 | 140200 | 37507438000 | 249000 | 249000 | 249500 | 249000 | 1684 |
| 356 | 20250205 | 140100 | 37088041000 | 249000 | 248000 | 249000 | 248000 | 2308 |
| 357 | 20250205 | 140000 | 36514482000 | 248000 | 248500 | 248500 | 248000 | 309 |
| 358 | 20250205 | 135900 | 36437734000 | 248000 | 248500 | 248500 | 248000 | 229 |
| 359 | 20250205 | 135800 | 36380915500 | 248500 | 248500 | 248500 | 248000 | 45 |
| 360 | 20250205 | 135700 | 36369742000 | 248000 | 248000 | 248500 | 248000 | 172 |
| 361 | 20250205 | 135600 | 36327067500 | 248000 | 248000 | 248500 | 248000 | 130 |
| 362 | 20250205 | 135500 | 36294821500 | 248000 | 248000 | 248500 | 248000 | 56 |
| 363 | 20250205 | 135400 | 36280924500 | 248500 | 248500 | 248500 | 248000 | 103 |
| 364 | 20250205 | 135300 | 36255359500 | 248500 | 248500 | 248500 | 248000 | 224 |
| 365 | 20250205 | 135200 | 36199717000 | 248500 | 248000 | 248500 | 248000 | 109 |
| 366 | 20250205 | 135100 | 36172647500 | 248000 | 248000 | 248500 | 248000 | 50 |
| 367 | 20250205 | 135000 | 36160235000 | 248500 | 248500 | 248500 | 248000 | 70 |
| 368 | 20250205 | 134900 | 36142856500 | 248000 | 248500 | 248500 | 248000 | 259 |
| 369 | 20250205 | 134800 | 36078606000 | 248000 | 248500 | 248500 | 248000 | 140 |
| 370 | 20250205 | 134700 | 36043834500 | 248000 | 248500 | 248500 | 248000 | 389 |
| 371 | 20250205 | 134600 | 35947354500 | 248000 | 248500 | 248500 | 248000 | 48 |
| 372 | 20250205 | 134500 | 35935430500 | 248500 | 248500 | 248500 | 248000 | 65 |
| 373 | 20250205 | 134400 | 35919280000 | 248500 | 248000 | 248500 | 248000 | 45 |
| 374 | 20250205 | 134300 | 35908111000 | 248000 | 248500 | 248500 | 248000 | 140 |
| 375 | 20250205 | 134200 | 35873369000 | 248500 | 248000 | 248500 | 248000 | 142 |
| 376 | 20250205 | 134100 | 35838128500 | 248000 | 248000 | 248500 | 247500 | 202 |
| 377 | 20250205 | 134000 | 35788038000 | 248000 | 248000 | 248000 | 247500 | 268 |
| 378 | 20250205 | 133900 | 35721579500 | 247500 | 248000 | 248000 | 247500 | 239 |
| 379 | 20250205 | 133800 | 35662334500 | 247500 | 248000 | 248500 | 247500 | 505 |
| 380 | 20250205 | 133700 | 35537091500 | 247500 | 248000 | 248500 | 247500 | 523 |
| 381 | 20250205 | 133600 | 35407387000 | 248500 | 248500 | 248500 | 247500 | 130 |
| 382 | 20250205 | 133500 | 35375114500 | 248000 | 248000 | 248500 | 247500 | 594 |
| 383 | 20250205 | 133400 | 35227798500 | 247500 | 248000 | 248000 | 247500 | 384 |
| 384 | 20250205 | 133300 | 35132624000 | 247500 | 247500 | 248000 | 247500 | 103 |
| 385 | 20250205 | 133200 | 35107091000 | 247500 | 248000 | 248000 | 247500 | 346 |
| 386 | 20250205 | 133100 | 35021303500 | 247500 | 248000 | 248000 | 247500 | 394 |
| 387 | 20250205 | 133000 | 34923697000 | 247500 | 248000 | 248000 | 247500 | 504 |
| 388 | 20250205 | 132900 | 34798712000 | 248000 | 248000 | 248000 | 247500 | 39 |
| 389 | 20250205 | 132800 | 34789041000 | 247500 | 248000 | 248000 | 247500 | 33 |
| 390 | 20250205 | 132700 | 34780866500 | 247500 | 247500 | 248000 | 247500 | 112 |
| 391 | 20250205 | 132600 | 34753101500 | 247500 | 248000 | 248000 | 247500 | 269 |
| 392 | 20250205 | 132500 | 34686477000 | 248000 | 247500 | 248000 | 247500 | 36 |
| 393 | 20250205 | 132400 | 34677561000 | 248000 | 247500 | 248000 | 247500 | 135 |
| 394 | 20250205 | 132300 | 34644092000 | 248000 | 248000 | 248000 | 247500 | 320 |
| 395 | 20250205 | 132200 | 34564856500 | 248000 | 247500 | 248000 | 247500 | 49 |
| 396 | 20250205 | 132100 | 34552714500 | 247500 | 248000 | 248000 | 247500 | 153 |
| 397 | 20250205 | 132000 | 34514780500 | 248000 | 248000 | 248000 | 247500 | 70 |
| 398 | 20250205 | 131900 | 34497427500 | 248000 | 247500 | 248000 | 247500 | 113 |
| 399 | 20250205 | 131800 | 34469409500 | 247500 | 248000 | 248000 | 247500 | 78 |
| 400 | 20250205 | 131700 | 34450072500 | 248000 | 248000 | 248000 | 247500 | 263 |
| 401 | 20250205 | 131600 | 34384881500 | 248000 | 247500 | 248000 | 247500 | 51 |
| 402 | 20250205 | 131500 | 34372242500 | 248000 | 248000 | 248000 | 247500 | 105 |
| 403 | 20250205 | 131400 | 34346216500 | 248000 | 247500 | 248000 | 247500 | 367 |
| 404 | 20250205 | 131300 | 34255245000 | 247500 | 247500 | 248000 | 247500 | 77 |
| 405 | 20250205 | 131200 | 34236174000 | 247500 | 248000 | 248000 | 247500 | 53 |
| 406 | 20250205 | 131100 | 34223045500 | 248000 | 248000 | 248000 | 247500 | 45 |
| 407 | 20250205 | 131000 | 34211895500 | 248000 | 248000 | 248000 | 247500 | 409 |
| 408 | 20250205 | 130900 | 34110531500 | 247500 | 248000 | 248000 | 247500 | 139 |
| 409 | 20250205 | 130800 | 34076116000 | 247500 | 247500 | 248000 | 247500 | 175 |
| 410 | 20250205 | 130700 | 34032792500 | 247500 | 248000 | 248000 | 247500 | 361 |
| 411 | 20250205 | 130600 | 33943433000 | 247500 | 247500 | 248000 | 247500 | 149 |
| 412 | 20250205 | 130500 | 33906544500 | 248000 | 247500 | 248000 | 247500 | 94 |
| 413 | 20250205 | 130400 | 33883248500 | 247500 | 248000 | 248000 | 247500 | 74 |
| 414 | 20250205 | 130300 | 33864907000 | 247500 | 248000 | 248000 | 247500 | 623 |
| 415 | 20250205 | 130200 | 33710678500 | 248000 | 248000 | 248000 | 247500 | 173 |
| 416 | 20250205 | 130100 | 33667820500 | 248000 | 247500 | 248000 | 247500 | 64 |
| 417 | 20250205 | 130000 | 33651966000 | 247500 | 248000 | 248000 | 247500 | 140 |
| 418 | 20250205 | 125900 | 33617295000 | 247500 | 248000 | 248000 | 247500 | 64 |
| 419 | 20250205 | 125800 | 33601429500 | 248000 | 247500 | 248000 | 247500 | 43 |
| 420 | 20250205 | 125700 | 33590773500 | 247500 | 248000 | 248000 | 247500 | 108 |
| 421 | 20250205 | 125600 | 33564017500 | 247500 | 248000 | 248000 | 247500 | 90 |
| 422 | 20250205 | 125500 | 33541711000 | 248000 | 247500 | 248000 | 247500 | 42 |
| 423 | 20250205 | 125400 | 33531297000 | 248000 | 248000 | 248000 | 248000 | 39 |
| 424 | 20250205 | 125300 | 33521625000 | 248000 | 248000 | 248000 | 247500 | 64 |
| 425 | 20250205 | 125200 | 33505760500 | 248000 | 247500 | 248000 | 247500 | 67 |
| 426 | 20250205 | 125100 | 33489152000 | 247500 | 248000 | 248000 | 247500 | 117 |
| 427 | 20250205 | 125000 | 33460142500 | 248000 | 248000 | 248000 | 247500 | 107 |
| 428 | 20250205 | 124900 | 33433640000 | 247500 | 248000 | 248000 | 247500 | 38 |
| 429 | 20250205 | 124800 | 33424217500 | 247500 | 248000 | 248500 | 247500 | 516 |
| 430 | 20250205 | 124700 | 33296256500 | 248500 | 248500 | 248500 | 248000 | 139 |
| 431 | 20250205 | 124600 | 33261777000 | 248500 | 248500 | 248500 | 248000 | 90 |
| 432 | 20250205 | 124500 | 33239434500 | 248500 | 248500 | 248500 | 248000 | 117 |
| 433 | 20250205 | 124400 | 33210410500 | 248500 | 248500 | 248500 | 248000 | 35 |
| 434 | 20250205 | 124300 | 33201720000 | 248500 | 248500 | 248500 | 248000 | 354 |
| 435 | 20250205 | 124200 | 33113881000 | 248500 | 248500 | 248500 | 248500 | 106 |
| 436 | 20250205 | 124100 | 33087540000 | 248500 | 248500 | 248500 | 248000 | 133 |
| 437 | 20250205 | 124000 | 33054541500 | 248500 | 248500 | 248500 | 248000 | 85 |
| 438 | 20250205 | 123900 | 33033419500 | 248500 | 248500 | 248500 | 248000 | 212 |
| 439 | 20250205 | 123800 | 32980821500 | 248000 | 248500 | 249000 | 248000 | 271 |
| 440 | 20250205 | 123700 | 32913479500 | 248000 | 249000 | 249000 | 248000 | 245 |
| 441 | 20250205 | 123600 | 32852595000 | 249000 | 248500 | 249000 | 248000 | 726 |
| 442 | 20250205 | 123500 | 32672202000 | 248500 | 248500 | 249000 | 248000 | 2278 |
| 443 | 20250205 | 123400 | 32106091500 | 248500 | 248000 | 248500 | 248000 | 1255 |
| 444 | 20250205 | 123300 | 31794851000 | 248000 | 247500 | 248000 | 247500 | 140 |
| 445 | 20250205 | 123200 | 31760136500 | 248000 | 248000 | 248000 | 247500 | 81 |
| 446 | 20250205 | 123100 | 31740049500 | 247500 | 247500 | 248000 | 247500 | 322 |
| 447 | 20250205 | 123000 | 31660332000 | 247500 | 247500 | 247500 | 247000 | 93 |
| 448 | 20250205 | 122900 | 31637324500 | 247000 | 247500 | 247500 | 247000 | 137 |
| 449 | 20250205 | 122800 | 31603425500 | 247500 | 247000 | 247500 | 247000 | 695 |
| 450 | 20250205 | 122700 | 31431482000 | 247000 | 247500 | 247500 | 247000 | 69 |
| 451 | 20250205 | 122600 | 31414415000 | 247000 | 247500 | 247500 | 247000 | 129 |
| 452 | 20250205 | 122500 | 31382532500 | 247500 | 247500 | 247500 | 247000 | 93 |
| 453 | 20250205 | 122400 | 31359526000 | 247500 | 247000 | 247500 | 247000 | 914 |
| 454 | 20250205 | 122300 | 31133726500 | 247000 | 247500 | 247500 | 247000 | 39 |
| 455 | 20250205 | 122200 | 31124078500 | 247000 | 247000 | 247500 | 247000 | 50 |
| 456 | 20250205 | 122100 | 31111712000 | 247000 | 247000 | 247500 | 247000 | 77 |
| 457 | 20250205 | 122000 | 31092679000 | 247500 | 247500 | 247500 | 247000 | 49 |
| 458 | 20250205 | 121900 | 31080557500 | 247500 | 247500 | 247500 | 247000 | 69 |
| 459 | 20250205 | 121800 | 31063502000 | 247500 | 247500 | 247500 | 247000 | 221 |
| 460 | 20250205 | 121700 | 31008886500 | 247500 | 247000 | 247500 | 247000 | 91 |
| 461 | 20250205 | 121600 | 30986401000 | 247000 | 247500 | 247500 | 247000 | 102 |
| 462 | 20250205 | 121500 | 30961191000 | 247000 | 247500 | 247500 | 247000 | 66 |
| 463 | 20250205 | 121400 | 30944869500 | 247500 | 247000 | 247500 | 247000 | 46 |
| 464 | 20250205 | 121300 | 30933489500 | 247500 | 247500 | 247500 | 247000 | 72 |
| 465 | 20250205 | 121200 | 30915678500 | 247500 | 247000 | 247500 | 247000 | 127 |
| 466 | 20250205 | 121100 | 30884298000 | 247500 | 247500 | 247500 | 247500 | 44 |
| 467 | 20250205 | 121000 | 30873408000 | 247500 | 247000 | 247500 | 247000 | 203 |
| 468 | 20250205 | 120900 | 30823210000 | 247000 | 247000 | 247500 | 247000 | 147 |
| 469 | 20250205 | 120800 | 30786886000 | 247500 | 247500 | 247500 | 247000 | 48 |
| 470 | 20250205 | 120700 | 30775010500 | 247500 | 247500 | 247500 | 247000 | 84 |
| 471 | 20250205 | 120600 | 30754226500 | 247500 | 247500 | 247500 | 247000 | 67 |
| 472 | 20250205 | 120500 | 30737653000 | 247500 | 247500 | 247500 | 247000 | 231 |
| 473 | 20250205 | 120400 | 30680573000 | 247500 | 247500 | 247500 | 247000 | 61 |
| 474 | 20250205 | 120300 | 30665494000 | 247000 | 247000 | 247500 | 247000 | 79 |
| 475 | 20250205 | 120200 | 30645944000 | 247000 | 247000 | 247500 | 247000 | 929 |
| 476 | 20250205 | 120100 | 30416471000 | 247000 | 247000 | 247500 | 247000 | 85 |
| 477 | 20250205 | 120000 | 30395469000 | 247500 | 248000 | 248000 | 247000 | 1661 |
| 478 | 20250205 | 115900 | 29984356500 | 248000 | 247500 | 248000 | 247500 | 55 |
| 479 | 20250205 | 115800 | 29970725000 | 247500 | 247500 | 248000 | 247500 | 26 |
| 480 | 20250205 | 115700 | 29964279000 | 248000 | 248000 | 248000 | 247500 | 92 |
| 481 | 20250205 | 115600 | 29941493000 | 248000 | 248000 | 248000 | 247500 | 291 |
| 482 | 20250205 | 115500 | 29869452500 | 248000 | 247500 | 248000 | 247500 | 32 |
| 483 | 20250205 | 115400 | 29861519500 | 248000 | 247500 | 248000 | 247500 | 55 |
| 484 | 20250205 | 115300 | 29847891500 | 247500 | 248000 | 248000 | 247500 | 55 |
| 485 | 20250205 | 115200 | 29834261000 | 248000 | 248500 | 248500 | 248000 | 907 |
| 486 | 20250205 | 115100 | 29609309000 | 248000 | 248000 | 248500 | 248000 | 55 |
| 487 | 20250205 | 115000 | 29595644000 | 248500 | 248500 | 248500 | 248000 | 203 |
| 488 | 20250205 | 114900 | 29545200500 | 248500 | 248500 | 248500 | 248000 | 68 |
| 489 | 20250205 | 114800 | 29528310500 | 248000 | 248000 | 248500 | 248000 | 302 |
| 490 | 20250205 | 114700 | 29453401500 | 248500 | 248500 | 248500 | 247500 | 1752 |
| 491 | 20250205 | 114600 | 29018873000 | 248500 | 248500 | 248500 | 248000 | 54 |
| 492 | 20250205 | 114500 | 29005467000 | 248500 | 248000 | 248500 | 248000 | 42 |
| 493 | 20250205 | 114400 | 28995038500 | 248000 | 248000 | 248500 | 248000 | 122 |
| 494 | 20250205 | 114300 | 28964745000 | 248500 | 248500 | 248500 | 248000 | 49 |
| 495 | 20250205 | 114200 | 28952569000 | 248500 | 248000 | 248500 | 248000 | 76 |
| 496 | 20250205 | 114100 | 28933690000 | 248500 | 248500 | 248500 | 248000 | 121 |
| 497 | 20250205 | 114000 | 28903670500 | 248000 | 248000 | 248500 | 248000 | 46 |
| 498 | 20250205 | 113900 | 28892247500 | 248500 | 248000 | 248500 | 248000 | 46 |
| 499 | 20250205 | 113800 | 28880823500 | 248000 | 248000 | 248500 | 248000 | 119 |
| 500 | 20250205 | 113700 | 28851287000 | 248000 | 248000 | 248500 | 248000 | 254 |
| 501 | 20250205 | 113600 | 28788288000 | 248000 | 248000 | 248000 | 247500 | 201 |
| 502 | 20250205 | 113500 | 28738516500 | 248000 | 248500 | 248500 | 247500 | 1469 |
| 503 | 20250205 | 113400 | 28374225000 | 248500 | 248500 | 248500 | 248000 | 110 |
| 504 | 20250205 | 113300 | 28346894500 | 248500 | 248500 | 248500 | 248000 | 54 |
| 505 | 20250205 | 113200 | 28333481500 | 248500 | 248500 | 248500 | 248000 | 39 |
| 506 | 20250205 | 113100 | 28323790500 | 248000 | 248500 | 248500 | 248000 | 55 |
| 507 | 20250205 | 113000 | 28310130000 | 248500 | 248500 | 248500 | 248000 | 60 |
| 508 | 20250205 | 112900 | 28295224500 | 248500 | 248500 | 248500 | 248500 | 67 |
| 509 | 20250205 | 112800 | 28278575000 | 248500 | 248500 | 248500 | 248000 | 112 |
| 510 | 20250205 | 112700 | 28250764000 | 248500 | 248500 | 248500 | 248000 | 175 |
| 511 | 20250205 | 112600 | 28207277500 | 248500 | 248500 | 248500 | 248000 | 152 |
| 512 | 20250205 | 112500 | 28169557000 | 248500 | 248500 | 248500 | 248000 | 242 |
| 513 | 20250205 | 112400 | 28109448000 | 248500 | 248500 | 248500 | 248000 | 562 |
| 514 | 20250205 | 112300 | 27969815500 | 248500 | 248500 | 248500 | 248000 | 116 |
| 515 | 20250205 | 112200 | 27940992000 | 248500 | 248500 | 248500 | 248000 | 445 |
| 516 | 20250205 | 112100 | 27830456000 | 248500 | 248500 | 248500 | 248000 | 70 |
| 517 | 20250205 | 112000 | 27813072500 | 248500 | 248000 | 248500 | 248000 | 85 |
| 518 | 20250205 | 111900 | 27791956000 | 248000 | 248500 | 248500 | 248000 | 290 |
| 519 | 20250205 | 111800 | 27719915000 | 248500 | 248500 | 248500 | 248000 | 179 |
| 520 | 20250205 | 111700 | 27675434500 | 248500 | 248500 | 248500 | 248000 | 146 |
| 521 | 20250205 | 111600 | 27639158500 | 248000 | 247500 | 248500 | 247500 | 147 |
| 522 | 20250205 | 111500 | 27602687500 | 247500 | 248000 | 248000 | 247500 | 588 |
| 523 | 20250205 | 111400 | 27456950500 | 248000 | 248500 | 248500 | 248000 | 241 |
| 524 | 20250205 | 111300 | 27397150500 | 248500 | 248000 | 248500 | 248000 | 2158 |
| 525 | 20250205 | 111200 | 26861458000 | 248000 | 247500 | 248000 | 247500 | 95 |
| 526 | 20250205 | 111100 | 26837922500 | 247500 | 247500 | 247500 | 247000 | 282 |
| 527 | 20250205 | 111000 | 26768134000 | 247000 | 247500 | 247500 | 247000 | 91 |
| 528 | 20250205 | 110900 | 26745617000 | 247000 | 247000 | 247500 | 247000 | 89 |
| 529 | 20250205 | 110800 | 26723612000 | 247000 | 247500 | 247500 | 247000 | 294 |
| 530 | 20250205 | 110700 | 26650905500 | 247500 | 247000 | 247500 | 247000 | 31 |
| 531 | 20250205 | 110600 | 26643234000 | 247500 | 247500 | 247500 | 247500 | 83 |
| 532 | 20250205 | 110500 | 26622691500 | 247000 | 247500 | 247500 | 247000 | 105 |
| 533 | 20250205 | 110400 | 26596730500 | 247500 | 247500 | 247500 | 247500 | 80 |
| 534 | 20250205 | 110300 | 26576930500 | 247500 | 248000 | 248000 | 247000 | 492 |
| 535 | 20250205 | 110200 | 26455164500 | 248000 | 248000 | 248000 | 247500 | 45 |
| 536 | 20250205 | 110100 | 26444010500 | 248000 | 248000 | 248000 | 247500 | 41 |
| 537 | 20250205 | 110000 | 26433847500 | 248000 | 247500 | 248000 | 247500 | 160 |
| 538 | 20250205 | 105900 | 26394217500 | 247500 | 247000 | 248000 | 247000 | 1163 |
| 539 | 20250205 | 105800 | 26106510500 | 247000 | 247000 | 247000 | 247000 | 34 |
| 540 | 20250205 | 105700 | 26098112500 | 247000 | 248000 | 248000 | 246500 | 1412 |
| 541 | 20250205 | 105600 | 25749002000 | 248000 | 248000 | 248000 | 247500 | 255 |
| 542 | 20250205 | 105500 | 25685847500 | 248000 | 247500 | 248000 | 247500 | 128 |
| 543 | 20250205 | 105400 | 25654164000 | 247500 | 247500 | 247500 | 247500 | 41 |
| 544 | 20250205 | 105300 | 25644016500 | 247500 | 247500 | 247500 | 247500 | 39 |
| 545 | 20250205 | 105200 | 25634364000 | 247500 | 247500 | 247500 | 247000 | 201 |
| 546 | 20250205 | 105100 | 25584644500 | 247500 | 247500 | 247500 | 247000 | 57 |
| 547 | 20250205 | 105000 | 25570543500 | 247500 | 247000 | 247500 | 247000 | 66 |
| 548 | 20250205 | 104900 | 25554212500 | 247500 | 247500 | 248000 | 247000 | 407 |
| 549 | 20250205 | 104800 | 25453491000 | 247000 | 247500 | 247500 | 247000 | 131 |
| 550 | 20250205 | 104700 | 25421107500 | 247500 | 247000 | 247500 | 247000 | 79 |
| 551 | 20250205 | 104600 | 25401561000 | 247000 | 247000 | 247500 | 247000 | 272 |
| 552 | 20250205 | 104500 | 25334339000 | 247000 | 247500 | 247500 | 247000 | 51 |
| 553 | 20250205 | 104400 | 25321731500 | 247500 | 247500 | 248000 | 247000 | 396 |
| 554 | 20250205 | 104300 | 25223734500 | 247000 | 248000 | 248000 | 247000 | 516 |
| 555 | 20250205 | 104200 | 25096039500 | 247500 | 248000 | 248000 | 247500 | 108 |
| 556 | 20250205 | 104100 | 25069285000 | 247500 | 248000 | 248500 | 247500 | 648 |
| 557 | 20250205 | 104000 | 24908572000 | 248000 | 248000 | 248500 | 248000 | 242 |
| 558 | 20250205 | 103900 | 24848555500 | 248000 | 248000 | 248500 | 247500 | 316 |
| 559 | 20250205 | 103800 | 24770212500 | 248000 | 248000 | 248500 | 247500 | 1230 |
| 560 | 20250205 | 103700 | 24465267500 | 248000 | 248000 | 248000 | 247500 | 158 |
| 561 | 20250205 | 103600 | 24426092500 | 247500 | 247500 | 248000 | 247500 | 390 |
| 562 | 20250205 | 103500 | 24329558500 | 247500 | 247000 | 247500 | 247000 | 475 |
| 563 | 20250205 | 103400 | 24212130000 | 246500 | 246500 | 247000 | 246500 | 46 |
| 564 | 20250205 | 103300 | 24200770500 | 247000 | 247000 | 247000 | 246500 | 365 |
| 565 | 20250205 | 103200 | 24110779000 | 247000 | 247000 | 247500 | 247000 | 31 |
| 566 | 20250205 | 103100 | 24103117500 | 247000 | 247500 | 247500 | 246500 | 793 |
| 567 | 20250205 | 103000 | 23907260000 | 247500 | 247500 | 247500 | 247000 | 550 |
| 568 | 20250205 | 102900 | 23771285000 | 247500 | 247500 | 247500 | 247000 | 218 |
| 569 | 20250205 | 102800 | 23717332500 | 247500 | 248500 | 248500 | 247500 | 965 |
| 570 | 20250205 | 102700 | 23478062000 | 248500 | 248000 | 248500 | 247000 | 1883 |
| 571 | 20250205 | 102600 | 23011576500 | 248000 | 247500 | 248000 | 247500 | 855 |
| 572 | 20250205 | 102500 | 22799949500 | 247500 | 248000 | 248000 | 247500 | 1377 |
| 573 | 20250205 | 102400 | 22459127000 | 247500 | 248000 | 248000 | 247500 | 287 |
| 574 | 20250205 | 102300 | 22387991500 | 248000 | 247000 | 248000 | 247000 | 889 |
| 575 | 20250205 | 102200 | 22167817500 | 247500 | 247500 | 247500 | 247000 | 132 |
| 576 | 20250205 | 102100 | 22135149000 | 247000 | 247500 | 247500 | 247000 | 262 |
| 577 | 20250205 | 102000 | 22070325500 | 247000 | 247500 | 247500 | 247000 | 187 |
| 578 | 20250205 | 101900 | 22024094000 | 247500 | 246500 | 247500 | 246000 | 1630 |
| 579 | 20250205 | 101800 | 21621947000 | 246500 | 246000 | 246500 | 246000 | 1303 |
| 580 | 20250205 | 101700 | 21301325500 | 246000 | 246500 | 246500 | 246000 | 381 |
| 581 | 20250205 | 101600 | 21207527500 | 246500 | 246500 | 247000 | 246000 | 243 |
| 582 | 20250205 | 101500 | 21147629000 | 246000 | 247000 | 247000 | 246000 | 1106 |
| 583 | 20250205 | 101400 | 20874969000 | 246500 | 246500 | 247000 | 246500 | 128 |
| 584 | 20250205 | 101300 | 20843405500 | 246500 | 246500 | 247000 | 246500 | 101 |
| 585 | 20250205 | 101200 | 20818491000 | 246500 | 247000 | 247000 | 246500 | 91 |
| 586 | 20250205 | 101100 | 20796041500 | 247000 | 247000 | 247000 | 246500 | 107 |
| 587 | 20250205 | 101000 | 20769656000 | 246500 | 246500 | 247000 | 246500 | 154 |
| 588 | 20250205 | 100900 | 20731657000 | 247000 | 246500 | 247000 | 246500 | 187 |
| 589 | 20250205 | 100800 | 20685514500 | 247000 | 247000 | 247000 | 246500 | 25 |
| 590 | 20250205 | 100700 | 20679347500 | 246500 | 247000 | 247000 | 246000 | 2110 |
| 591 | 20250205 | 100600 | 20159034000 | 246500 | 246500 | 247000 | 246500 | 177 |
| 592 | 20250205 | 100500 | 20115345000 | 246500 | 247000 | 247000 | 246500 | 258 |
| 593 | 20250205 | 100400 | 20051705500 | 246500 | 247000 | 247500 | 246500 | 234 |
| 594 | 20250205 | 100300 | 19993949500 | 247500 | 247000 | 247500 | 247000 | 383 |
| 595 | 20250205 | 100200 | 19899342500 | 247000 | 247500 | 247500 | 246500 | 373 |
| 596 | 20250205 | 100100 | 19807211000 | 247000 | 247500 | 247500 | 246500 | 470 |
| 597 | 20250205 | 100000 | 19691243000 | 247500 | 247500 | 247500 | 246500 | 424 |
| 598 | 20250205 | 095900 | 19586702500 | 247000 | 247000 | 247500 | 247000 | 829 |
| 599 | 20250205 | 095800 | 19381931500 | 247000 | 247500 | 247500 | 247000 | 427 |
| 600 | 20250205 | 095700 | 19276410000 | 247500 | 248000 | 248000 | 247500 | 712 |
| 601 | 20250205 | 095600 | 19100144000 | 247500 | 247500 | 248000 | 247500 | 157 |
| 602 | 20250205 | 095500 | 19061286000 | 247500 | 248000 | 248000 | 247500 | 64 |
| 603 | 20250205 | 095400 | 19045440000 | 247500 | 248000 | 248000 | 247500 | 225 |
| 604 | 20250205 | 095300 | 18989738500 | 247500 | 247500 | 248000 | 247500 | 184 |
| 605 | 20250205 | 095200 | 18944191500 | 248000 | 248500 | 248500 | 247500 | 675 |
| 606 | 20250205 | 095100 | 18776828500 | 248000 | 248500 | 248500 | 248000 | 573 |
| 607 | 20250205 | 095000 | 18634691000 | 248500 | 248000 | 248500 | 248000 | 811 |
| 608 | 20250205 | 094900 | 18433327500 | 247500 | 248000 | 248000 | 247500 | 37 |
| 609 | 20250205 | 094800 | 18424152500 | 248000 | 248000 | 248500 | 248000 | 167 |
| 610 | 20250205 | 094700 | 18382730500 | 248000 | 248000 | 248500 | 248000 | 26 |
| 611 | 20250205 | 094600 | 18376280000 | 248000 | 248000 | 248000 | 247500 | 66 |
| 612 | 20250205 | 094500 | 18359920000 | 248000 | 248500 | 249000 | 248000 | 1602 |
| 613 | 20250205 | 094400 | 17962142000 | 249000 | 248500 | 249000 | 248500 | 738 |
| 614 | 20250205 | 094300 | 17778682500 | 248500 | 248500 | 248500 | 248000 | 184 |
| 615 | 20250205 | 094200 | 17732987000 | 248500 | 247500 | 248500 | 247500 | 1346 |
| 616 | 20250205 | 094100 | 17399277500 | 248000 | 248000 | 248000 | 247500 | 310 |
| 617 | 20250205 | 094000 | 17322454500 | 248000 | 247500 | 248000 | 247500 | 129 |
| 618 | 20250205 | 093900 | 17290471000 | 247500 | 247500 | 248000 | 247500 | 413 |
| 619 | 20250205 | 093800 | 17188084000 | 247500 | 248000 | 248000 | 247500 | 940 |
| 620 | 20250205 | 093700 | 16955063500 | 248000 | 247500 | 248000 | 247500 | 1213 |
| 621 | 20250205 | 093600 | 16654813500 | 247500 | 247000 | 247500 | 247000 | 249 |
| 622 | 20250205 | 093500 | 16593278500 | 247500 | 246500 | 247500 | 246500 | 461 |
| 623 | 20250205 | 093400 | 16479489500 | 247000 | 247000 | 247000 | 246500 | 1074 |
| 624 | 20250205 | 093300 | 16214329000 | 247000 | 247000 | 247500 | 246500 | 998 |
| 625 | 20250205 | 093200 | 15967793500 | 247000 | 247000 | 247000 | 246500 | 349 |
| 626 | 20250205 | 093100 | 15881744500 | 246500 | 246500 | 247000 | 246500 | 1285 |
| 627 | 20250205 | 093000 | 15564979500 | 247000 | 247000 | 247000 | 246500 | 2016 |
| 628 | 20250205 | 092900 | 15067361000 | 247500 | 247000 | 247500 | 247000 | 419 |
| 629 | 20250205 | 092800 | 14963800500 | 247000 | 247000 | 247500 | 247000 | 143 |
| 630 | 20250205 | 092700 | 14928466500 | 247000 | 248500 | 248500 | 247000 | 1508 |
| 631 | 20250205 | 092600 | 14554801500 | 249000 | 248500 | 249000 | 247500 | 1047 |
| 632 | 20250205 | 092500 | 14294907500 | 249000 | 249000 | 249000 | 248500 | 586 |
| 633 | 20250205 | 092400 | 14149263500 | 248500 | 248500 | 248500 | 248000 | 991 |
| 634 | 20250205 | 092300 | 13903029500 | 248000 | 247500 | 248500 | 247500 | 467 |
| 635 | 20250205 | 092200 | 13787216500 | 247500 | 248000 | 248500 | 247500 | 1883 |
| 636 | 20250205 | 092100 | 13320811500 | 248000 | 248000 | 248500 | 248000 | 151 |
| 637 | 20250205 | 092000 | 13283351000 | 248000 | 249000 | 249000 | 248000 | 854 |
| 638 | 20250205 | 091900 | 13071258500 | 248500 | 248000 | 249000 | 248000 | 523 |
| 639 | 20250205 | 091800 | 12941279000 | 248500 | 248000 | 248500 | 247500 | 4212 |
| 640 | 20250205 | 091700 | 11898029500 | 248000 | 249000 | 249000 | 247500 | 3257 |
| 641 | 20250205 | 091600 | 11090030500 | 248500 | 249500 | 249500 | 248000 | 2686 |
| 642 | 20250205 | 091500 | 10423110500 | 250000 | 250500 | 250500 | 249000 | 1164 |
| 643 | 20250205 | 091400 | 10132353500 | 250500 | 252500 | 252500 | 249500 | 3601 |
| 644 | 20250205 | 091300 | 9226178000 | 252500 | 250500 | 252500 | 250000 | 6486 |
| 645 | 20250205 | 091200 | 7597590500 | 250500 | 247500 | 250500 | 247500 | 6195 |
| 646 | 20250205 | 091100 | 6051217500 | 247500 | 248500 | 248500 | 247000 | 1578 |
| 647 | 20250205 | 091000 | 5660400500 | 248500 | 248500 | 249000 | 248500 | 670 |
| 648 | 20250205 | 090900 | 5493803500 | 248500 | 248000 | 248500 | 247500 | 289 |
| 649 | 20250205 | 090800 | 5422134500 | 248000 | 249500 | 249500 | 247000 | 2856 |
| 650 | 20250205 | 090700 | 4712450000 | 249500 | 248000 | 249500 | 248000 | 1760 |
| 651 | 20250205 | 090600 | 4274628500 | 248500 | 247000 | 248500 | 247000 | 1190 |
| 652 | 20250205 | 090500 | 3979480500 | 247500 | 246500 | 247500 | 246500 | 1335 |
| 653 | 20250205 | 090400 | 3649925500 | 246500 | 248500 | 248500 | 246500 | 1458 |
| 654 | 20250205 | 090300 | 3289512500 | 248500 | 249500 | 249500 | 247500 | 3720 |
| 655 | 20250205 | 090200 | 2364470500 | 249500 | 249500 | 250000 | 249000 | 1895 |
| 656 | 20250205 | 090100 | 1891675000 | 249000 | 249000 | 249500 | 248000 | 2464 |
| 657 | 20250205 | 090000 | 1279160000 | 249000 | 248000 | 249500 | 247000 | 5154 |