37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 191900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 34034 |
| 3 | 20250212 | 191800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 4 | 20250212 | 191700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 5 | 20250212 | 191600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 6 | 20250212 | 191500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 7 | 20250212 | 191400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 8 | 20250212 | 191300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 9 | 20250212 | 191200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 10 | 20250212 | 191100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 11 | 20250212 | 191000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 12 | 20250212 | 190900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 13 | 20250212 | 190800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 14 | 20250212 | 190700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 15 | 20250212 | 190600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 16 | 20250212 | 190500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 17 | 20250212 | 190400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 18 | 20250212 | 190300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 19 | 20250212 | 190200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 20 | 20250212 | 190100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 21 | 20250212 | 190000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 22 | 20250212 | 185900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 23 | 20250212 | 185800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 24 | 20250212 | 185700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 25 | 20250212 | 185600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 26 | 20250212 | 185500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 27 | 20250212 | 185400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 28 | 20250212 | 185300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 29 | 20250212 | 185200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 30 | 20250212 | 185100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 31 | 20250212 | 185000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 32 | 20250212 | 184900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 34034 |
| 33 | 20250212 | 184800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 34 | 20250212 | 184700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 35 | 20250212 | 184600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 36 | 20250212 | 184500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 37 | 20250212 | 184400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 38 | 20250212 | 184300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 39 | 20250212 | 184200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 40 | 20250212 | 184100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 41 | 20250212 | 184000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 42 | 20250212 | 183900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 43 | 20250212 | 183800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 44 | 20250212 | 183700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 45 | 20250212 | 183600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 46 | 20250212 | 183500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 47 | 20250212 | 183400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 48 | 20250212 | 183300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 49 | 20250212 | 183200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 50 | 20250212 | 183100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 51 | 20250212 | 183000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 52 | 20250212 | 182900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 53 | 20250212 | 182800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 54 | 20250212 | 182700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 55 | 20250212 | 182600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 56 | 20250212 | 182500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 57 | 20250212 | 182400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 58 | 20250212 | 182300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 59 | 20250212 | 182200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 60 | 20250212 | 182100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 61 | 20250212 | 182000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 62 | 20250212 | 181900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 34034 |
| 63 | 20250212 | 181800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 64 | 20250212 | 181700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 65 | 20250212 | 181600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 66 | 20250212 | 181500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 67 | 20250212 | 181400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 68 | 20250212 | 181300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 69 | 20250212 | 181200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 70 | 20250212 | 181100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 71 | 20250212 | 181000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 72 | 20250212 | 180900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 73 | 20250212 | 180800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 74 | 20250212 | 180700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 75 | 20250212 | 180600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 76 | 20250212 | 180500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 77 | 20250212 | 180400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 78 | 20250212 | 180300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 79 | 20250212 | 180200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 80 | 20250212 | 180100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 81 | 20250212 | 180000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 82 | 20250212 | 175900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 83 | 20250212 | 175800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 84 | 20250212 | 175700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 85 | 20250212 | 175600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 86 | 20250212 | 175500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 87 | 20250212 | 175400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 88 | 20250212 | 175300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 89 | 20250212 | 175200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 90 | 20250212 | 175100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 91 | 20250212 | 175000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 92 | 20250212 | 174900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 34034 |
| 93 | 20250212 | 174800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 94 | 20250212 | 174700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 95 | 20250212 | 174600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 96 | 20250212 | 174500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 97 | 20250212 | 174400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 98 | 20250212 | 174300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 99 | 20250212 | 174200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 100 | 20250212 | 174100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 101 | 20250212 | 174000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 102 | 20250212 | 173900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 103 | 20250212 | 173800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 104 | 20250212 | 173700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 105 | 20250212 | 173600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 106 | 20250212 | 173500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 107 | 20250212 | 173400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 108 | 20250212 | 173300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 109 | 20250212 | 173200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 110 | 20250212 | 173100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 111 | 20250212 | 173000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 112 | 20250212 | 172900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 113 | 20250212 | 172800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 114 | 20250212 | 172700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 115 | 20250212 | 172600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 116 | 20250212 | 172500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 117 | 20250212 | 172400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 118 | 20250212 | 172300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 119 | 20250212 | 172200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 120 | 20250212 | 172100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 121 | 20250212 | 172000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 122 | 20250212 | 171900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 34034 |
| 123 | 20250212 | 171800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 124 | 20250212 | 171700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 125 | 20250212 | 171600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 126 | 20250212 | 171500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 127 | 20250212 | 171400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 128 | 20250212 | 171300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 129 | 20250212 | 171200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 130 | 20250212 | 171100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 131 | 20250212 | 171000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 132 | 20250212 | 170900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 133 | 20250212 | 170800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 134 | 20250212 | 170700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 135 | 20250212 | 170600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 136 | 20250212 | 170500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 137 | 20250212 | 170400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 138 | 20250212 | 170300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 139 | 20250212 | 170200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 140 | 20250212 | 170100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 141 | 20250212 | 170000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 142 | 20250212 | 165900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 143 | 20250212 | 165800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 144 | 20250212 | 165700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 145 | 20250212 | 165600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 146 | 20250212 | 165500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 147 | 20250212 | 165400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 148 | 20250212 | 165300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 149 | 20250212 | 165200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 150 | 20250212 | 165100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 151 | 20250212 | 165000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 152 | 20250212 | 164900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 34034 |
| 153 | 20250212 | 164800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 154 | 20250212 | 164700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 155 | 20250212 | 164600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 156 | 20250212 | 164500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 157 | 20250212 | 164400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 158 | 20250212 | 164300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 159 | 20250212 | 164200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 160 | 20250212 | 164100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 161 | 20250212 | 164000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 162 | 20250212 | 163900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 163 | 20250212 | 163800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 164 | 20250212 | 163700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 165 | 20250212 | 163600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 166 | 20250212 | 163500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 167 | 20250212 | 163400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 168 | 20250212 | 163300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 169 | 20250212 | 163200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 170 | 20250212 | 163100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 171 | 20250212 | 163000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 172 | 20250212 | 162900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 173 | 20250212 | 162800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 174 | 20250212 | 162700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 175 | 20250212 | 162600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 176 | 20250212 | 162500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 177 | 20250212 | 162400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 178 | 20250212 | 162300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 179 | 20250212 | 162200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 180 | 20250212 | 162100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 181 | 20250212 | 162000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 182 | 20250212 | 161900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 34034 |
| 183 | 20250212 | 161800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 184 | 20250212 | 161700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 185 | 20250212 | 161600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 186 | 20250212 | 161500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 187 | 20250212 | 161400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 188 | 20250212 | 161300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 189 | 20250212 | 161200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 190 | 20250212 | 161100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 191 | 20250212 | 161000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 192 | 20250212 | 160900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 193 | 20250212 | 160800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 194 | 20250212 | 160700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 195 | 20250212 | 160600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 196 | 20250212 | 160500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 197 | 20250212 | 160400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 198 | 20250212 | 160300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 199 | 20250212 | 160200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 200 | 20250212 | 160100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 201 | 20250212 | 160000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 202 | 20250212 | 155900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 203 | 20250212 | 155800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 204 | 20250212 | 155700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 205 | 20250212 | 155600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 206 | 20250212 | 155500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 207 | 20250212 | 155400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 208 | 20250212 | 155300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 209 | 20250212 | 155200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 210 | 20250212 | 155100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 211 | 20250212 | 155000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 212 | 20250212 | 154900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 34034 |
| 213 | 20250212 | 154800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 214 | 20250212 | 154700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 215 | 20250212 | 154600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 216 | 20250212 | 154500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 217 | 20250212 | 154400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 218 | 20250212 | 154300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 219 | 20250212 | 154200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 220 | 20250212 | 154100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 221 | 20250212 | 154000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 222 | 20250212 | 153900 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 223 | 20250212 | 153800 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 224 | 20250212 | 153700 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 225 | 20250212 | 153600 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 226 | 20250212 | 153500 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 227 | 20250212 | 153400 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 228 | 20250212 | 153300 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 229 | 20250212 | 153200 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 230 | 20250212 | 153100 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 231 | 20250212 | 153000 | 210764296000 | 225000 | 225000 | 225000 | 225000 | 34034 |
| 232 | 20250212 | 152900 | 203106646000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 233 | 20250212 | 152800 | 203106646000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 234 | 20250212 | 152700 | 203106646000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 235 | 20250212 | 152600 | 203106646000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 236 | 20250212 | 152500 | 203106646000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 237 | 20250212 | 152400 | 203106646000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 238 | 20250212 | 152300 | 203106646000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 239 | 20250212 | 152200 | 203106646000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 240 | 20250212 | 152100 | 203106646000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 241 | 20250212 | 152000 | 203106646000 | 225000 | 225000 | 225000 | 225000 | 0 |
| 242 | 20250212 | 151900 | 203106646000 | 225000 | 224500 | 225000 | 224500 | 2210 |
| 243 | 20250212 | 151800 | 202609742000 | 224500 | 225000 | 225000 | 224500 | 2949 |
| 244 | 20250212 | 151700 | 201946651000 | 225000 | 225000 | 225000 | 224500 | 1899 |
| 245 | 20250212 | 151600 | 201519911000 | 225000 | 225000 | 225000 | 224500 | 1898 |
| 246 | 20250212 | 151500 | 201093257500 | 225000 | 225000 | 225000 | 224500 | 3029 |
| 247 | 20250212 | 151400 | 200412852500 | 225000 | 225000 | 225000 | 224500 | 2092 |
| 248 | 20250212 | 151300 | 199942419500 | 224500 | 224500 | 225000 | 224500 | 1750 |
| 249 | 20250212 | 151200 | 199549338000 | 224500 | 225000 | 225000 | 224500 | 1977 |
| 250 | 20250212 | 151100 | 199105139500 | 225000 | 224500 | 225000 | 224000 | 4619 |
| 251 | 20250212 | 151000 | 198067518000 | 224000 | 224500 | 224500 | 224000 | 3504 |
| 252 | 20250212 | 150900 | 197281109500 | 224000 | 224500 | 224500 | 224000 | 1008 |
| 253 | 20250212 | 150800 | 197055031500 | 224500 | 224500 | 224500 | 224000 | 5963 |
| 254 | 20250212 | 150700 | 195716595000 | 224500 | 224500 | 224500 | 224000 | 1570 |
| 255 | 20250212 | 150600 | 195364241000 | 224500 | 224500 | 224500 | 224000 | 1321 |
| 256 | 20250212 | 150500 | 195068045000 | 224500 | 224000 | 224500 | 224000 | 1586 |
| 257 | 20250212 | 150400 | 194712167000 | 224000 | 223500 | 224500 | 223500 | 5643 |
| 258 | 20250212 | 150300 | 193448283500 | 224000 | 224000 | 224000 | 223500 | 1464 |
| 259 | 20250212 | 150200 | 193120797000 | 224000 | 223500 | 224000 | 223500 | 1167 |
| 260 | 20250212 | 150100 | 192859641000 | 224000 | 223500 | 224000 | 223500 | 2904 |
| 261 | 20250212 | 150000 | 192210315500 | 224000 | 223500 | 224000 | 223500 | 1357 |
| 262 | 20250212 | 145900 | 191906726000 | 224000 | 223500 | 224000 | 223500 | 1243 |
| 263 | 20250212 | 145800 | 191628556500 | 224000 | 224000 | 224000 | 223500 | 1018 |
| 264 | 20250212 | 145700 | 191400893000 | 223500 | 223500 | 224000 | 223500 | 806 |
| 265 | 20250212 | 145600 | 191220631000 | 223500 | 224000 | 224000 | 223500 | 1394 |
| 266 | 20250212 | 145500 | 190908716000 | 224000 | 223500 | 224000 | 223500 | 933 |
| 267 | 20250212 | 145400 | 190699945000 | 224000 | 224000 | 224000 | 223500 | 695 |
| 268 | 20250212 | 145300 | 190544527000 | 223500 | 223500 | 224000 | 223500 | 1537 |
| 269 | 20250212 | 145200 | 190200505500 | 223500 | 223500 | 224000 | 223500 | 8276 |
| 270 | 20250212 | 145100 | 188348289000 | 224000 | 224000 | 224000 | 223500 | 2103 |
| 271 | 20250212 | 145000 | 187877549500 | 224000 | 223500 | 224000 | 223500 | 893 |
| 272 | 20250212 | 144900 | 187677786000 | 224000 | 224000 | 224000 | 223500 | 2124 |
| 273 | 20250212 | 144800 | 187202673000 | 224000 | 223500 | 224000 | 223500 | 689 |
| 274 | 20250212 | 144700 | 187048577500 | 223500 | 223500 | 224000 | 223500 | 769 |
| 275 | 20250212 | 144600 | 186876575500 | 224000 | 223000 | 224000 | 223000 | 9975 |
| 276 | 20250212 | 144500 | 184647587000 | 223000 | 223500 | 223500 | 223000 | 1702 |
| 277 | 20250212 | 144400 | 184267942000 | 223000 | 223000 | 223500 | 223000 | 1367 |
| 278 | 20250212 | 144300 | 183962925500 | 223000 | 223500 | 223500 | 223000 | 1075 |
| 279 | 20250212 | 144200 | 183723089000 | 223000 | 223500 | 223500 | 223000 | 3197 |
| 280 | 20250212 | 144100 | 183010039500 | 223500 | 223000 | 223500 | 223000 | 826 |
| 281 | 20250212 | 144000 | 182825662000 | 223500 | 224000 | 224000 | 223000 | 6752 |
| 282 | 20250212 | 143900 | 181316820000 | 223500 | 224000 | 224000 | 223500 | 1536 |
| 283 | 20250212 | 143800 | 180973412500 | 223500 | 224000 | 224000 | 223500 | 882 |
| 284 | 20250212 | 143700 | 180776176500 | 223500 | 223500 | 224000 | 223500 | 924 |
| 285 | 20250212 | 143600 | 180569468500 | 223500 | 223500 | 224000 | 223500 | 861 |
| 286 | 20250212 | 143500 | 180376861500 | 223500 | 224000 | 224000 | 223500 | 1052 |
| 287 | 20250212 | 143400 | 180141523500 | 224000 | 224000 | 224000 | 223500 | 1113 |
| 288 | 20250212 | 143300 | 179892548500 | 223500 | 223500 | 224000 | 223500 | 935 |
| 289 | 20250212 | 143200 | 179683466500 | 223500 | 223500 | 224000 | 223500 | 492 |
| 290 | 20250212 | 143100 | 179573448500 | 224000 | 224000 | 224500 | 223500 | 1282 |
| 291 | 20250212 | 143000 | 179286386000 | 224000 | 224000 | 224500 | 224000 | 3010 |
| 292 | 20250212 | 142900 | 178612096500 | 224000 | 224000 | 224500 | 224000 | 699 |
| 293 | 20250212 | 142800 | 178455460000 | 224000 | 224500 | 224500 | 224000 | 1160 |
| 294 | 20250212 | 142700 | 178195531500 | 224000 | 224000 | 224500 | 224000 | 822 |
| 295 | 20250212 | 142600 | 178011336000 | 224000 | 224500 | 224500 | 224000 | 784 |
| 296 | 20250212 | 142500 | 177835659500 | 224000 | 224000 | 224500 | 224000 | 1329 |
| 297 | 20250212 | 142400 | 177537705000 | 224500 | 224500 | 224500 | 224000 | 667 |
| 298 | 20250212 | 142300 | 177388170500 | 224500 | 224500 | 224500 | 224000 | 843 |
| 299 | 20250212 | 142200 | 177199292500 | 224000 | 224000 | 224500 | 224000 | 455 |
| 300 | 20250212 | 142100 | 177097303000 | 224000 | 224000 | 224500 | 224000 | 1392 |
| 301 | 20250212 | 142000 | 176785404000 | 224000 | 224000 | 224500 | 224000 | 1063 |
| 302 | 20250212 | 141900 | 176547238000 | 224000 | 224000 | 224500 | 224000 | 1020 |
| 303 | 20250212 | 141800 | 176318522500 | 224000 | 224500 | 224500 | 224000 | 653 |
| 304 | 20250212 | 141700 | 176172169000 | 224500 | 224000 | 224500 | 224000 | 1171 |
| 305 | 20250212 | 141600 | 175909774000 | 224000 | 224000 | 224500 | 224000 | 638 |
| 306 | 20250212 | 141500 | 175766760000 | 224000 | 224000 | 224500 | 224000 | 2094 |
| 307 | 20250212 | 141400 | 175296875000 | 224000 | 224000 | 224500 | 224000 | 1059 |
| 308 | 20250212 | 141300 | 175059595000 | 224000 | 225000 | 225000 | 224000 | 2663 |
| 309 | 20250212 | 141200 | 174461975500 | 225000 | 224500 | 225000 | 224500 | 2148 |
| 310 | 20250212 | 141100 | 173979197000 | 225000 | 225000 | 225000 | 224500 | 506 |
| 311 | 20250212 | 141000 | 173865529000 | 224500 | 225000 | 225000 | 224500 | 3234 |
| 312 | 20250212 | 140900 | 173139429000 | 224500 | 225000 | 225000 | 224500 | 409 |
| 313 | 20250212 | 140800 | 173047560500 | 225000 | 224000 | 225000 | 224000 | 3407 |
| 314 | 20250212 | 140700 | 172282719500 | 224000 | 224500 | 224500 | 224000 | 680 |
| 315 | 20250212 | 140600 | 172130253000 | 224000 | 225000 | 225000 | 224000 | 2765 |
| 316 | 20250212 | 140500 | 171509561500 | 224500 | 225000 | 225000 | 224500 | 962 |
| 317 | 20250212 | 140400 | 171293532500 | 224500 | 225000 | 225000 | 224500 | 751 |
| 318 | 20250212 | 140300 | 171124842500 | 224500 | 224500 | 225000 | 224000 | 2407 |
| 319 | 20250212 | 140200 | 170584424000 | 224500 | 224500 | 224500 | 224000 | 976 |
| 320 | 20250212 | 140100 | 170365461500 | 224000 | 224500 | 224500 | 224000 | 1416 |
| 321 | 20250212 | 140000 | 170047651500 | 224500 | 224000 | 224500 | 224000 | 624 |
| 322 | 20250212 | 135900 | 169907789000 | 224500 | 224500 | 224500 | 224000 | 562 |
| 323 | 20250212 | 135800 | 169781755500 | 224500 | 224000 | 224500 | 224000 | 731 |
| 324 | 20250212 | 135700 | 169617858500 | 224000 | 224500 | 224500 | 224000 | 818 |
| 325 | 20250212 | 135600 | 169434428500 | 224500 | 224000 | 224500 | 224000 | 633 |
| 326 | 20250212 | 135500 | 169292488000 | 224000 | 224500 | 224500 | 224000 | 721 |
| 327 | 20250212 | 135400 | 169130782000 | 224500 | 225000 | 225000 | 224000 | 3376 |
| 328 | 20250212 | 135300 | 168372810500 | 225000 | 224500 | 225000 | 224500 | 828 |
| 329 | 20250212 | 135200 | 168186809500 | 224500 | 225000 | 225000 | 224500 | 703 |
| 330 | 20250212 | 135100 | 168028778000 | 225000 | 224000 | 225000 | 223500 | 11926 |
| 331 | 20250212 | 135000 | 165355126500 | 223500 | 223500 | 224000 | 223500 | 1729 |
| 332 | 20250212 | 134900 | 164968051000 | 223500 | 224000 | 224000 | 223500 | 518 |
| 333 | 20250212 | 134800 | 164852155000 | 224000 | 223500 | 224000 | 223500 | 438 |
| 334 | 20250212 | 134700 | 164754188000 | 223500 | 224000 | 224000 | 223500 | 903 |
| 335 | 20250212 | 134600 | 164552249000 | 223500 | 223500 | 224000 | 223500 | 837 |
| 336 | 20250212 | 134500 | 164365115000 | 223500 | 223500 | 224000 | 223500 | 1326 |
| 337 | 20250212 | 134400 | 164068692000 | 223500 | 224000 | 224000 | 223500 | 16503 |
| 338 | 20250212 | 134300 | 160380071500 | 224000 | 224000 | 224000 | 223500 | 7647 |
| 339 | 20250212 | 134200 | 158667744000 | 224500 | 224000 | 224500 | 224000 | 1651 |
| 340 | 20250212 | 134100 | 158297643500 | 224000 | 224000 | 224000 | 223500 | 4789 |
| 341 | 20250212 | 134000 | 157225708000 | 223500 | 222500 | 224000 | 222500 | 19526 |
| 342 | 20250212 | 133900 | 152866211000 | 222500 | 223000 | 223000 | 222500 | 844 |
| 343 | 20250212 | 133800 | 152678346500 | 222500 | 222500 | 223000 | 222500 | 2303 |
| 344 | 20250212 | 133700 | 152165544000 | 223000 | 222500 | 223000 | 222500 | 1537 |
| 345 | 20250212 | 133600 | 151823420000 | 222500 | 223000 | 223000 | 222500 | 826 |
| 346 | 20250212 | 133500 | 151639503500 | 222500 | 222500 | 223000 | 222500 | 749 |
| 347 | 20250212 | 133400 | 151472786000 | 222500 | 223000 | 223000 | 222500 | 1357 |
| 348 | 20250212 | 133300 | 151170707000 | 223000 | 223000 | 223000 | 222500 | 1758 |
| 349 | 20250212 | 133200 | 150779161500 | 223000 | 223000 | 223000 | 222500 | 2300 |
| 350 | 20250212 | 133100 | 150267166000 | 223000 | 222500 | 223000 | 222500 | 470 |
| 351 | 20250212 | 133000 | 150162549000 | 223000 | 223000 | 223000 | 222500 | 2504 |
| 352 | 20250212 | 132900 | 149604419500 | 222500 | 222500 | 223000 | 222500 | 820 |
| 353 | 20250212 | 132800 | 149421902000 | 222500 | 223000 | 223000 | 222500 | 883 |
| 354 | 20250212 | 132700 | 149225380500 | 223000 | 222500 | 223000 | 222500 | 909 |
| 355 | 20250212 | 132600 | 149023045500 | 222500 | 223000 | 223500 | 222500 | 1264 |
| 356 | 20250212 | 132500 | 148741186000 | 223500 | 223000 | 223500 | 222500 | 6110 |
| 357 | 20250212 | 132400 | 147379011000 | 223000 | 223000 | 223500 | 223000 | 1052 |
| 358 | 20250212 | 132300 | 147144352000 | 223000 | 223000 | 223500 | 223000 | 620 |
| 359 | 20250212 | 132200 | 147006042000 | 223000 | 223000 | 223500 | 223000 | 412 |
| 360 | 20250212 | 132100 | 146914136000 | 223000 | 223000 | 223500 | 223000 | 330 |
| 361 | 20250212 | 132000 | 146840508500 | 223000 | 223000 | 223500 | 223000 | 1336 |
| 362 | 20250212 | 131900 | 146542484500 | 223500 | 223000 | 223500 | 223000 | 263 |
| 363 | 20250212 | 131800 | 146483783500 | 223000 | 223500 | 223500 | 223000 | 257 |
| 364 | 20250212 | 131700 | 146426419000 | 223000 | 223000 | 223500 | 222500 | 8287 |
| 365 | 20250212 | 131600 | 144578388500 | 223000 | 223500 | 223500 | 222500 | 7163 |
| 366 | 20250212 | 131500 | 142981054000 | 223000 | 223000 | 223500 | 222500 | 5519 |
| 367 | 20250212 | 131400 | 141750333000 | 222500 | 223500 | 223500 | 222500 | 14204 |
| 368 | 20250212 | 131300 | 138583713500 | 223000 | 223000 | 223500 | 223000 | 554 |
| 369 | 20250212 | 131200 | 138460087000 | 223000 | 223000 | 223500 | 223000 | 1124 |
| 370 | 20250212 | 131100 | 138209213500 | 223000 | 223000 | 223500 | 223000 | 438 |
| 371 | 20250212 | 131000 | 138111514500 | 223500 | 223000 | 223500 | 223000 | 275 |
| 372 | 20250212 | 130900 | 138050158000 | 223500 | 223500 | 223500 | 223000 | 642 |
| 373 | 20250212 | 130800 | 137906942000 | 223500 | 223500 | 223500 | 223000 | 653 |
| 374 | 20250212 | 130700 | 137761214000 | 223500 | 223000 | 223500 | 223000 | 269 |
| 375 | 20250212 | 130600 | 137701195500 | 223000 | 223500 | 224000 | 223000 | 7196 |
| 376 | 20250212 | 130500 | 136093817500 | 224000 | 224000 | 224000 | 223500 | 732 |
| 377 | 20250212 | 130400 | 135930175000 | 223500 | 223500 | 224000 | 223500 | 613 |
| 378 | 20250212 | 130300 | 135793153500 | 224000 | 223500 | 224000 | 223500 | 813 |
| 379 | 20250212 | 130200 | 135611416500 | 223500 | 223500 | 224000 | 223500 | 766 |
| 380 | 20250212 | 130100 | 135440175500 | 224000 | 223500 | 224000 | 223500 | 1390 |
| 381 | 20250212 | 130000 | 135129500000 | 224000 | 223500 | 224000 | 223500 | 291 |
| 382 | 20250212 | 125900 | 135064421500 | 224000 | 223500 | 224000 | 223500 | 843 |
| 383 | 20250212 | 125800 | 134875997500 | 223500 | 223500 | 224000 | 223500 | 249 |
| 384 | 20250212 | 125700 | 134820335500 | 223500 | 223500 | 224000 | 223500 | 334 |
| 385 | 20250212 | 125600 | 134745658500 | 224000 | 223500 | 224000 | 223500 | 902 |
| 386 | 20250212 | 125500 | 134543972000 | 224000 | 223500 | 224000 | 223500 | 195 |
| 387 | 20250212 | 125400 | 134500352000 | 224000 | 223500 | 224000 | 223500 | 363 |
| 388 | 20250212 | 125300 | 134419192000 | 223500 | 223500 | 224000 | 223500 | 2584 |
| 389 | 20250212 | 125200 | 133841626500 | 223500 | 223000 | 224000 | 223000 | 5882 |
| 390 | 20250212 | 125100 | 132526646500 | 223500 | 224000 | 224000 | 223000 | 8320 |
| 391 | 20250212 | 125000 | 130667062500 | 223500 | 223500 | 224000 | 223500 | 552 |
| 392 | 20250212 | 124900 | 130543588000 | 223500 | 224000 | 224000 | 223500 | 668 |
| 393 | 20250212 | 124800 | 130394167000 | 223500 | 223500 | 224000 | 223500 | 324 |
| 394 | 20250212 | 124700 | 130321672500 | 224000 | 224000 | 224000 | 223500 | 229 |
| 395 | 20250212 | 124600 | 130270467500 | 224000 | 224000 | 224000 | 223500 | 368 |
| 396 | 20250212 | 124500 | 130188148500 | 224000 | 224500 | 224500 | 223500 | 1800 |
| 397 | 20250212 | 124400 | 129784841000 | 224000 | 224000 | 224500 | 223500 | 1475 |
| 398 | 20250212 | 124300 | 129454352500 | 224000 | 224000 | 224500 | 223500 | 1942 |
| 399 | 20250212 | 124200 | 129019344000 | 224000 | 224500 | 224500 | 223500 | 3160 |
| 400 | 20250212 | 124100 | 128311491000 | 224000 | 225000 | 225000 | 224000 | 5892 |
| 401 | 20250212 | 124000 | 126989743500 | 224500 | 224500 | 225000 | 224500 | 473 |
| 402 | 20250212 | 123900 | 126883418000 | 224500 | 223500 | 225000 | 223000 | 20676 |
| 403 | 20250212 | 123800 | 122254938500 | 223000 | 223000 | 223500 | 223000 | 935 |
| 404 | 20250212 | 123700 | 122046406000 | 223000 | 223000 | 223500 | 223000 | 11606 |
| 405 | 20250212 | 123600 | 119458222000 | 223500 | 223500 | 223500 | 223000 | 646 |
| 406 | 20250212 | 123500 | 119314107500 | 223000 | 223000 | 223500 | 223000 | 300 |
| 407 | 20250212 | 123400 | 119247177500 | 223500 | 223000 | 223500 | 223000 | 391 |
| 408 | 20250212 | 123300 | 119159923500 | 223000 | 223500 | 223500 | 223000 | 1021 |
| 409 | 20250212 | 123200 | 118932202500 | 223500 | 223000 | 223500 | 223000 | 488 |
| 410 | 20250212 | 123100 | 118823344000 | 223000 | 223000 | 223500 | 223000 | 1281 |
| 411 | 20250212 | 123000 | 118537649500 | 223000 | 223000 | 223500 | 223000 | 703 |
| 412 | 20250212 | 122900 | 118380845000 | 223000 | 223000 | 223500 | 223000 | 282 |
| 413 | 20250212 | 122800 | 118317880500 | 223000 | 223000 | 223500 | 223000 | 1566 |
| 414 | 20250212 | 122700 | 117968531000 | 223500 | 223000 | 223500 | 223000 | 1789 |
| 415 | 20250212 | 122600 | 117569324000 | 223000 | 223000 | 223500 | 223000 | 601 |
| 416 | 20250212 | 122500 | 117435256500 | 223000 | 223000 | 223500 | 223000 | 296 |
| 417 | 20250212 | 122400 | 117369202000 | 223500 | 223500 | 223500 | 223000 | 923 |
| 418 | 20250212 | 122300 | 117163019500 | 223000 | 223000 | 223500 | 223000 | 617 |
| 419 | 20250212 | 122200 | 117025372000 | 223000 | 223000 | 223500 | 223000 | 597 |
| 420 | 20250212 | 122100 | 116892106000 | 223500 | 223500 | 223500 | 223000 | 994 |
| 421 | 20250212 | 122000 | 116670398500 | 223500 | 223000 | 223500 | 223000 | 418 |
| 422 | 20250212 | 121900 | 116577153000 | 223000 | 223000 | 223500 | 223000 | 571 |
| 423 | 20250212 | 121800 | 116449687500 | 223000 | 223500 | 223500 | 223000 | 320 |
| 424 | 20250212 | 121700 | 116378300500 | 223000 | 223500 | 223500 | 223000 | 2712 |
| 425 | 20250212 | 121600 | 115773490000 | 223000 | 223000 | 223500 | 223000 | 571 |
| 426 | 20250212 | 121500 | 115646118500 | 223000 | 223000 | 223500 | 223000 | 877 |
| 427 | 20250212 | 121400 | 115450440500 | 223000 | 223500 | 223500 | 223000 | 1977 |
| 428 | 20250212 | 121300 | 115009519500 | 223000 | 223000 | 223500 | 223000 | 4252 |
| 429 | 20250212 | 121200 | 114061283000 | 223000 | 223000 | 223500 | 223000 | 396 |
| 430 | 20250212 | 121100 | 113972950500 | 223500 | 223500 | 223500 | 223000 | 2470 |
| 431 | 20250212 | 121000 | 113421971500 | 223500 | 223000 | 223500 | 223000 | 1046 |
| 432 | 20250212 | 120900 | 113188631000 | 223000 | 223000 | 223500 | 223000 | 1695 |
| 433 | 20250212 | 120800 | 112810621000 | 223500 | 223500 | 223500 | 223000 | 1700 |
| 434 | 20250212 | 120700 | 112431468000 | 223500 | 223000 | 223500 | 223000 | 1005 |
| 435 | 20250212 | 120600 | 112207290500 | 223500 | 223500 | 223500 | 223000 | 1595 |
| 436 | 20250212 | 120500 | 111851526500 | 223500 | 223000 | 223500 | 223000 | 351 |
| 437 | 20250212 | 120400 | 111773150500 | 223000 | 223000 | 223500 | 223000 | 1169 |
| 438 | 20250212 | 120300 | 111512317000 | 223000 | 223500 | 223500 | 223000 | 1887 |
| 439 | 20250212 | 120200 | 111091142000 | 223000 | 223500 | 223500 | 223000 | 707 |
| 440 | 20250212 | 120100 | 110933413000 | 223000 | 223000 | 223500 | 223000 | 794 |
| 441 | 20250212 | 120000 | 110756292000 | 223000 | 223000 | 223500 | 223000 | 446 |
| 442 | 20250212 | 115900 | 110656794000 | 223000 | 223500 | 223500 | 223000 | 1422 |
| 443 | 20250212 | 115800 | 110339548000 | 223500 | 223000 | 223500 | 223000 | 2319 |
| 444 | 20250212 | 115700 | 109822365000 | 223000 | 223500 | 223500 | 223000 | 3770 |
| 445 | 20250212 | 115600 | 108980301500 | 223500 | 223500 | 224000 | 223500 | 7039 |
| 446 | 20250212 | 115500 | 107407048500 | 224000 | 224000 | 224000 | 223500 | 707 |
| 447 | 20250212 | 115400 | 107248932500 | 224000 | 223500 | 224000 | 223500 | 539 |
| 448 | 20250212 | 115300 | 107128427000 | 223500 | 223500 | 224000 | 223500 | 363 |
| 449 | 20250212 | 115200 | 107047203500 | 224000 | 224000 | 224000 | 223500 | 388 |
| 450 | 20250212 | 115100 | 106960465000 | 224000 | 224000 | 224000 | 223500 | 797 |
| 451 | 20250212 | 115000 | 106782243000 | 224000 | 223500 | 224000 | 223500 | 3132 |
| 452 | 20250212 | 114900 | 106082135500 | 224000 | 223500 | 224000 | 223500 | 720 |
| 453 | 20250212 | 114800 | 105921174500 | 224000 | 223500 | 224000 | 223500 | 3321 |
| 454 | 20250212 | 114700 | 105178808500 | 224000 | 224000 | 224000 | 223500 | 486 |
| 455 | 20250212 | 114600 | 105070105500 | 224000 | 223500 | 224000 | 223500 | 683 |
| 456 | 20250212 | 114500 | 104917311500 | 223500 | 223500 | 224000 | 223500 | 431 |
| 457 | 20250212 | 114400 | 104820923500 | 224000 | 223500 | 224000 | 223500 | 2332 |
| 458 | 20250212 | 114300 | 104299462500 | 223500 | 223500 | 224000 | 223500 | 9768 |
| 459 | 20250212 | 114200 | 102114869000 | 223500 | 223500 | 224000 | 223500 | 3908 |
| 460 | 20250212 | 114100 | 101241383500 | 224000 | 224500 | 224500 | 223500 | 12552 |
| 461 | 20250212 | 114000 | 98432967500 | 224500 | 224000 | 224500 | 224000 | 5853 |
| 462 | 20250212 | 113900 | 97121856000 | 224500 | 224500 | 224500 | 224000 | 2602 |
| 463 | 20250212 | 113800 | 96538886500 | 224500 | 224500 | 224500 | 224000 | 761 |
| 464 | 20250212 | 113700 | 96368372000 | 224000 | 224000 | 224500 | 224000 | 8132 |
| 465 | 20250212 | 113600 | 94546675500 | 224000 | 224500 | 225000 | 224000 | 12447 |
| 466 | 20250212 | 113500 | 91754009000 | 224500 | 225500 | 225500 | 224500 | 13369 |
| 467 | 20250212 | 113400 | 88745509500 | 225500 | 226000 | 226000 | 225500 | 6619 |
| 468 | 20250212 | 113300 | 87252876500 | 225500 | 225500 | 226000 | 225500 | 745 |
| 469 | 20250212 | 113200 | 87084841500 | 225500 | 225500 | 226000 | 225500 | 163 |
| 470 | 20250212 | 113100 | 87048072500 | 226000 | 225500 | 226000 | 225500 | 321 |
| 471 | 20250212 | 113000 | 86975637000 | 225500 | 225500 | 226000 | 225500 | 284 |
| 472 | 20250212 | 112900 | 86911525500 | 225500 | 225500 | 226000 | 225500 | 620 |
| 473 | 20250212 | 112800 | 86771680500 | 225500 | 226000 | 226000 | 225500 | 254 |
| 474 | 20250212 | 112700 | 86714314500 | 225500 | 226000 | 226500 | 225500 | 7184 |
| 475 | 20250212 | 112600 | 85090744000 | 226500 | 226500 | 226500 | 226000 | 662 |
| 476 | 20250212 | 112500 | 84941103500 | 226000 | 226500 | 226500 | 226000 | 142 |
| 477 | 20250212 | 112400 | 84908995000 | 226000 | 226500 | 227000 | 226000 | 6265 |
| 478 | 20250212 | 112300 | 83489986500 | 226500 | 227000 | 227000 | 226500 | 182 |
| 479 | 20250212 | 112200 | 83448719500 | 226500 | 227000 | 227000 | 226500 | 316 |
| 480 | 20250212 | 112100 | 83377047000 | 227000 | 227000 | 227000 | 226500 | 402 |
| 481 | 20250212 | 112000 | 83285941000 | 226500 | 226500 | 227000 | 226000 | 4050 |
| 482 | 20250212 | 111900 | 82368645000 | 226000 | 226000 | 226500 | 226000 | 280 |
| 483 | 20250212 | 111800 | 82305333500 | 226000 | 226500 | 226500 | 226000 | 317 |
| 484 | 20250212 | 111700 | 82233612000 | 226500 | 226500 | 226500 | 226000 | 246 |
| 485 | 20250212 | 111600 | 82177996500 | 226500 | 225500 | 226500 | 225500 | 6000 |
| 486 | 20250212 | 111500 | 80822025500 | 226000 | 225500 | 226000 | 225500 | 521 |
| 487 | 20250212 | 111400 | 80704406000 | 225500 | 226000 | 226000 | 225500 | 302 |
| 488 | 20250212 | 111300 | 80636259000 | 225500 | 225500 | 226000 | 225500 | 360 |
| 489 | 20250212 | 111200 | 80554993000 | 225500 | 226000 | 226000 | 225500 | 193 |
| 490 | 20250212 | 111100 | 80511442000 | 226000 | 225500 | 226000 | 225500 | 960 |
| 491 | 20250212 | 111000 | 80294914000 | 225500 | 226000 | 226000 | 225500 | 538 |
| 492 | 20250212 | 110900 | 80173553000 | 225500 | 225500 | 226000 | 225500 | 579 |
| 493 | 20250212 | 110800 | 80042965500 | 225500 | 226000 | 226000 | 225500 | 210 |
| 494 | 20250212 | 110700 | 79995557500 | 226000 | 225500 | 226000 | 225500 | 688 |
| 495 | 20250212 | 110600 | 79840368500 | 225500 | 226000 | 226000 | 225500 | 407 |
| 496 | 20250212 | 110500 | 79748542500 | 225500 | 225500 | 226000 | 225500 | 466 |
| 497 | 20250212 | 110400 | 79643381500 | 226000 | 225500 | 226000 | 225500 | 382 |
| 498 | 20250212 | 110300 | 79557197500 | 226000 | 225500 | 226000 | 225500 | 388 |
| 499 | 20250212 | 110200 | 79469670500 | 225500 | 225500 | 226000 | 225500 | 1821 |
| 500 | 20250212 | 110100 | 79058893000 | 226000 | 226000 | 226000 | 225500 | 644 |
| 501 | 20250212 | 110000 | 78913511500 | 226000 | 226000 | 226000 | 225500 | 370 |
| 502 | 20250212 | 105900 | 78830027000 | 225500 | 226000 | 226000 | 225500 | 921 |
| 503 | 20250212 | 105800 | 78622293500 | 225500 | 226000 | 226000 | 225500 | 355 |
| 504 | 20250212 | 105700 | 78542178000 | 225500 | 225500 | 226000 | 225500 | 267 |
| 505 | 20250212 | 105600 | 78481953500 | 226000 | 226000 | 226000 | 225500 | 1073 |
| 506 | 20250212 | 105500 | 78239860000 | 225500 | 226000 | 226000 | 225500 | 266 |
| 507 | 20250212 | 105400 | 78179820000 | 225500 | 225500 | 226000 | 225500 | 1183 |
| 508 | 20250212 | 105300 | 77912989000 | 226000 | 226000 | 226000 | 225500 | 1188 |
| 509 | 20250212 | 105200 | 77645013500 | 225500 | 226000 | 226000 | 225500 | 514 |
| 510 | 20250212 | 105100 | 77529042500 | 226000 | 226000 | 226000 | 225500 | 388 |
| 511 | 20250212 | 105000 | 77441499500 | 225500 | 225500 | 226000 | 225500 | 504 |
| 512 | 20250212 | 104900 | 77327662500 | 226000 | 226000 | 226000 | 225500 | 487 |
| 513 | 20250212 | 104800 | 77217767500 | 226000 | 226000 | 226000 | 225500 | 483 |
| 514 | 20250212 | 104700 | 77108733500 | 225500 | 226000 | 226000 | 225500 | 217 |
| 515 | 20250212 | 104600 | 77059765000 | 225500 | 226000 | 226000 | 225500 | 227 |
| 516 | 20250212 | 104500 | 77008525000 | 226000 | 226000 | 226000 | 225500 | 393 |
| 517 | 20250212 | 104400 | 76919880000 | 225500 | 226000 | 226000 | 225500 | 1640 |
| 518 | 20250212 | 104300 | 76550011500 | 226000 | 226000 | 226000 | 225500 | 857 |
| 519 | 20250212 | 104200 | 76356664000 | 226000 | 226000 | 226000 | 225500 | 582 |
| 520 | 20250212 | 104100 | 76225302500 | 225500 | 226000 | 226000 | 225500 | 1029 |
| 521 | 20250212 | 104000 | 75993227500 | 226000 | 226000 | 226000 | 225500 | 1855 |
| 522 | 20250212 | 103900 | 75574896500 | 225500 | 226000 | 226000 | 225500 | 4745 |
| 523 | 20250212 | 103800 | 74504780500 | 226000 | 226000 | 226000 | 225500 | 510 |
| 524 | 20250212 | 103700 | 74389589500 | 225500 | 226000 | 226000 | 225500 | 3645 |
| 525 | 20250212 | 103600 | 73567595500 | 226000 | 226000 | 226000 | 225500 | 427 |
| 526 | 20250212 | 103500 | 73471258500 | 226000 | 226000 | 226000 | 225500 | 393 |
| 527 | 20250212 | 103400 | 73382487000 | 226000 | 226000 | 226000 | 225500 | 906 |
| 528 | 20250212 | 103300 | 73178046500 | 225500 | 226000 | 226000 | 225500 | 447 |
| 529 | 20250212 | 103200 | 73077167000 | 226000 | 225500 | 226000 | 225000 | 10598 |
| 530 | 20250212 | 103100 | 70686713500 | 225500 | 225500 | 225500 | 225000 | 203 |
| 531 | 20250212 | 103000 | 70641011500 | 225000 | 225000 | 225500 | 225000 | 684 |
| 532 | 20250212 | 102900 | 70486973000 | 225000 | 225500 | 225500 | 225000 | 3142 |
| 533 | 20250212 | 102800 | 69779976000 | 225000 | 225500 | 225500 | 225000 | 1098 |
| 534 | 20250212 | 102700 | 69532784000 | 225000 | 225000 | 225500 | 225000 | 2098 |
| 535 | 20250212 | 102600 | 69060687000 | 225500 | 225000 | 225500 | 225000 | 864 |
| 536 | 20250212 | 102500 | 68866240000 | 225500 | 225000 | 225500 | 225000 | 639 |
| 537 | 20250212 | 102400 | 68722425500 | 225000 | 225000 | 225500 | 225000 | 1163 |
| 538 | 20250212 | 102300 | 68460716500 | 225000 | 225500 | 225500 | 225000 | 1666 |
| 539 | 20250212 | 102200 | 68085780500 | 225000 | 225000 | 225500 | 225000 | 2238 |
| 540 | 20250212 | 102100 | 67582186500 | 225000 | 225500 | 225500 | 225000 | 402 |
| 541 | 20250212 | 102000 | 67491699500 | 225000 | 225500 | 225500 | 225000 | 1175 |
| 542 | 20250212 | 101900 | 67227272000 | 225000 | 225000 | 225500 | 225000 | 378 |
| 543 | 20250212 | 101800 | 67142208500 | 225000 | 225500 | 225500 | 225000 | 540 |
| 544 | 20250212 | 101700 | 67020657000 | 225000 | 225000 | 225500 | 225000 | 2524 |
| 545 | 20250212 | 101600 | 66452329000 | 225500 | 225500 | 225500 | 225000 | 578 |
| 546 | 20250212 | 101500 | 66322165500 | 225000 | 225500 | 225500 | 225000 | 777 |
| 547 | 20250212 | 101400 | 66147270000 | 225500 | 225500 | 225500 | 225000 | 277 |
| 548 | 20250212 | 101300 | 66084928500 | 225000 | 225000 | 225500 | 225000 | 673 |
| 549 | 20250212 | 101200 | 65933478500 | 225000 | 225000 | 225500 | 225000 | 7779 |
| 550 | 20250212 | 101100 | 64183107500 | 225000 | 225500 | 225500 | 225000 | 608 |
| 551 | 20250212 | 101000 | 64046191500 | 225000 | 225500 | 225500 | 225000 | 523 |
| 552 | 20250212 | 100900 | 63928423500 | 225500 | 225000 | 225500 | 225000 | 475 |
| 553 | 20250212 | 100800 | 63821463000 | 225000 | 225000 | 225500 | 225000 | 372 |
| 554 | 20250212 | 100700 | 63737641500 | 225000 | 225000 | 225500 | 225000 | 337 |
| 555 | 20250212 | 100600 | 63661754000 | 225000 | 225500 | 225500 | 225000 | 718 |
| 556 | 20250212 | 100500 | 63500045000 | 225500 | 225000 | 225500 | 225000 | 767 |
| 557 | 20250212 | 100400 | 63327361000 | 225000 | 225000 | 225500 | 225000 | 379 |
| 558 | 20250212 | 100300 | 63242022000 | 225000 | 225000 | 225500 | 225000 | 984 |
| 559 | 20250212 | 100200 | 63020534500 | 225000 | 225000 | 225500 | 225000 | 2357 |
| 560 | 20250212 | 100100 | 62490071000 | 225000 | 225000 | 225500 | 225000 | 1049 |
| 561 | 20250212 | 100000 | 62253992500 | 225500 | 225000 | 225500 | 225000 | 922 |
| 562 | 20250212 | 095900 | 62046495000 | 225000 | 225500 | 225500 | 225000 | 5947 |
| 563 | 20250212 | 095800 | 60708358000 | 225000 | 225000 | 225500 | 225000 | 11132 |
| 564 | 20250212 | 095700 | 58203572500 | 225000 | 225500 | 225500 | 225000 | 607 |
| 565 | 20250212 | 095600 | 58066875000 | 225500 | 225500 | 225500 | 225000 | 1127 |
| 566 | 20250212 | 095500 | 57812999000 | 225000 | 225500 | 225500 | 225000 | 802 |
| 567 | 20250212 | 095400 | 57632433500 | 225500 | 225500 | 226000 | 225000 | 4714 |
| 568 | 20250212 | 095300 | 56569627000 | 225000 | 226000 | 226000 | 225000 | 5785 |
| 569 | 20250212 | 095200 | 55265109000 | 225500 | 225500 | 226000 | 225500 | 669 |
| 570 | 20250212 | 095100 | 55114169000 | 225500 | 225500 | 226000 | 225000 | 3652 |
| 571 | 20250212 | 095000 | 54290682000 | 225500 | 225500 | 225500 | 225000 | 3448 |
| 572 | 20250212 | 094900 | 53513912000 | 225500 | 225000 | 225500 | 225000 | 2499 |
| 573 | 20250212 | 094800 | 52951500500 | 225000 | 225500 | 225500 | 225000 | 1088 |
| 574 | 20250212 | 094700 | 52706437500 | 225000 | 225000 | 225500 | 225000 | 916 |
| 575 | 20250212 | 094600 | 52500097500 | 225500 | 225500 | 225500 | 225000 | 1098 |
| 576 | 20250212 | 094500 | 52252777000 | 225500 | 225500 | 225500 | 225000 | 3344 |
| 577 | 20250212 | 094400 | 51499058000 | 225500 | 225500 | 226000 | 225000 | 3578 |
| 578 | 20250212 | 094300 | 50692305500 | 225500 | 225000 | 225500 | 225000 | 4473 |
| 579 | 20250212 | 094200 | 49683970000 | 225500 | 225000 | 225500 | 225000 | 1194 |
| 580 | 20250212 | 094100 | 49415248500 | 225000 | 225000 | 225500 | 225000 | 1344 |
| 581 | 20250212 | 094000 | 49112777500 | 225000 | 226000 | 226000 | 225000 | 10477 |
| 582 | 20250212 | 093900 | 46750241000 | 225500 | 226000 | 226000 | 225500 | 4367 |
| 583 | 20250212 | 093800 | 45765459500 | 225500 | 226000 | 226000 | 225500 | 1850 |
| 584 | 20250212 | 093700 | 45348153500 | 226000 | 225500 | 226000 | 225500 | 3777 |
| 585 | 20250212 | 093600 | 44496423000 | 226000 | 225500 | 226000 | 225000 | 8235 |
| 586 | 20250212 | 093500 | 42639599000 | 225500 | 226000 | 226500 | 225500 | 11535 |
| 587 | 20250212 | 093400 | 40035850000 | 226000 | 226500 | 226500 | 226000 | 1151 |
| 588 | 20250212 | 093300 | 39775666500 | 226000 | 226000 | 226500 | 226000 | 1833 |
| 589 | 20250212 | 093200 | 39361334500 | 226000 | 227000 | 227000 | 226000 | 4170 |
| 590 | 20250212 | 093100 | 38416913000 | 226500 | 227000 | 227500 | 226500 | 6276 |
| 591 | 20250212 | 093000 | 36993180000 | 227500 | 227500 | 227500 | 227000 | 694 |
| 592 | 20250212 | 092900 | 36835537000 | 227500 | 227000 | 227500 | 227000 | 414 |
| 593 | 20250212 | 092800 | 36741479500 | 227000 | 227000 | 227500 | 227000 | 1319 |
| 594 | 20250212 | 092700 | 36442015500 | 227500 | 228000 | 228000 | 227000 | 3785 |
| 595 | 20250212 | 092600 | 35580908500 | 228000 | 228000 | 228000 | 227500 | 516 |
| 596 | 20250212 | 092500 | 35463406500 | 228000 | 228000 | 228000 | 227500 | 1457 |
| 597 | 20250212 | 092400 | 35131296500 | 227500 | 226500 | 228000 | 226000 | 12423 |
| 598 | 20250212 | 092300 | 32314224500 | 226500 | 226500 | 226500 | 226000 | 8650 |
| 599 | 20250212 | 092200 | 30359105500 | 226000 | 226500 | 226500 | 226000 | 1831 |
| 600 | 20250212 | 092100 | 29945210500 | 226000 | 226500 | 226500 | 226000 | 1229 |
| 601 | 20250212 | 092000 | 29667376000 | 226500 | 226000 | 226500 | 226000 | 959 |
| 602 | 20250212 | 091900 | 29450499500 | 226500 | 226000 | 226500 | 226000 | 1062 |
| 603 | 20250212 | 091800 | 29210331000 | 226000 | 226500 | 226500 | 226000 | 1208 |
| 604 | 20250212 | 091700 | 28937009500 | 226500 | 226500 | 226500 | 226000 | 825 |
| 605 | 20250212 | 091600 | 28750392500 | 226000 | 226000 | 226500 | 226000 | 2022 |
| 606 | 20250212 | 091500 | 28293089000 | 226000 | 226000 | 226500 | 225500 | 2123 |
| 607 | 20250212 | 091400 | 27813139500 | 226000 | 226000 | 226500 | 225500 | 4584 |
| 608 | 20250212 | 091300 | 26777768500 | 226000 | 225500 | 226000 | 225000 | 8910 |
| 609 | 20250212 | 091200 | 24769068000 | 225000 | 225500 | 226000 | 225000 | 9043 |
| 610 | 20250212 | 091100 | 22731535500 | 225500 | 226500 | 226500 | 225500 | 4639 |
| 611 | 20250212 | 091000 | 21683064000 | 226000 | 227000 | 227000 | 225500 | 13469 |
| 612 | 20250212 | 090900 | 18635744500 | 227000 | 227000 | 227500 | 226500 | 3447 |
| 613 | 20250212 | 090800 | 17853269000 | 227000 | 228500 | 228500 | 227000 | 9080 |
| 614 | 20250212 | 090700 | 15785870000 | 228500 | 228000 | 228500 | 227500 | 2513 |
| 615 | 20250212 | 090600 | 15213140000 | 228000 | 227000 | 228000 | 226500 | 8973 |
| 616 | 20250212 | 090500 | 13173730500 | 227000 | 227500 | 227500 | 227000 | 5950 |
| 617 | 20250212 | 090400 | 11822171500 | 227500 | 228000 | 228000 | 227000 | 8147 |
| 618 | 20250212 | 090300 | 9968085000 | 228000 | 227500 | 228000 | 227500 | 7438 |
| 619 | 20250212 | 090200 | 8275647500 | 227500 | 228000 | 228500 | 227500 | 2774 |
| 620 | 20250212 | 090100 | 7643565000 | 228000 | 229500 | 229500 | 228000 | 9069 |
| 621 | 20250212 | 090000 | 5570031000 | 229500 | 230000 | 230500 | 229000 | 24002 |