35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 185400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 17933 |
| 3 | 20250212 | 185300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 4 | 20250212 | 185200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 5 | 20250212 | 185100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 6 | 20250212 | 185000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 7 | 20250212 | 184900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 8 | 20250212 | 184800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 9 | 20250212 | 184700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 10 | 20250212 | 184600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 11 | 20250212 | 184500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 12 | 20250212 | 184400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 13 | 20250212 | 184300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 14 | 20250212 | 184200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 15 | 20250212 | 184100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 16 | 20250212 | 184000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 17 | 20250212 | 183900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 18 | 20250212 | 183800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 19 | 20250212 | 183700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 20 | 20250212 | 183600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 21 | 20250212 | 183500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 22 | 20250212 | 183400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 23 | 20250212 | 183300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 24 | 20250212 | 183200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 25 | 20250212 | 183100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 26 | 20250212 | 183000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 27 | 20250212 | 182900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 28 | 20250212 | 182800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 29 | 20250212 | 182700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 30 | 20250212 | 182600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 31 | 20250212 | 182500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 32 | 20250212 | 182400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 17933 |
| 33 | 20250212 | 182300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 34 | 20250212 | 182200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 35 | 20250212 | 182100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 36 | 20250212 | 182000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 37 | 20250212 | 181900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 38 | 20250212 | 181800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 39 | 20250212 | 181700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 40 | 20250212 | 181600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 41 | 20250212 | 181500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 42 | 20250212 | 181400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 43 | 20250212 | 181300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 44 | 20250212 | 181200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 45 | 20250212 | 181100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 46 | 20250212 | 181000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 47 | 20250212 | 180900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 48 | 20250212 | 180800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 49 | 20250212 | 180700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 50 | 20250212 | 180600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 51 | 20250212 | 180500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 52 | 20250212 | 180400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 53 | 20250212 | 180300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 54 | 20250212 | 180200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 55 | 20250212 | 180100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 56 | 20250212 | 180000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 57 | 20250212 | 175900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 58 | 20250212 | 175800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 59 | 20250212 | 175700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 60 | 20250212 | 175600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 61 | 20250212 | 175500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 62 | 20250212 | 175400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 17933 |
| 63 | 20250212 | 175300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 64 | 20250212 | 175200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 65 | 20250212 | 175100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 66 | 20250212 | 175000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 67 | 20250212 | 174900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 68 | 20250212 | 174800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 69 | 20250212 | 174700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 70 | 20250212 | 174600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 71 | 20250212 | 174500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 72 | 20250212 | 174400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 73 | 20250212 | 174300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 74 | 20250212 | 174200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 75 | 20250212 | 174100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 76 | 20250212 | 174000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 77 | 20250212 | 173900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 78 | 20250212 | 173800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 79 | 20250212 | 173700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 80 | 20250212 | 173600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 81 | 20250212 | 173500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 82 | 20250212 | 173400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 83 | 20250212 | 173300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 84 | 20250212 | 173200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 85 | 20250212 | 173100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 86 | 20250212 | 173000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 87 | 20250212 | 172900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 88 | 20250212 | 172800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 89 | 20250212 | 172700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 90 | 20250212 | 172600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 91 | 20250212 | 172500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 92 | 20250212 | 172400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 17933 |
| 93 | 20250212 | 172300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 94 | 20250212 | 172200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 95 | 20250212 | 172100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 96 | 20250212 | 172000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 97 | 20250212 | 171900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 98 | 20250212 | 171800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 99 | 20250212 | 171700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 100 | 20250212 | 171600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 101 | 20250212 | 171500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 102 | 20250212 | 171400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 103 | 20250212 | 171300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 104 | 20250212 | 171200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 105 | 20250212 | 171100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 106 | 20250212 | 171000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 107 | 20250212 | 170900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 108 | 20250212 | 170800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 109 | 20250212 | 170700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 110 | 20250212 | 170600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 111 | 20250212 | 170500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 112 | 20250212 | 170400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 113 | 20250212 | 170300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 114 | 20250212 | 170200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 115 | 20250212 | 170100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 116 | 20250212 | 170000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 117 | 20250212 | 165900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 118 | 20250212 | 165800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 119 | 20250212 | 165700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 120 | 20250212 | 165600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 121 | 20250212 | 165500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 122 | 20250212 | 165400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 17933 |
| 123 | 20250212 | 165300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 124 | 20250212 | 165200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 125 | 20250212 | 165100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 126 | 20250212 | 165000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 127 | 20250212 | 164900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 128 | 20250212 | 164800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 129 | 20250212 | 164700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 130 | 20250212 | 164600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 131 | 20250212 | 164500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 132 | 20250212 | 164400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 133 | 20250212 | 164300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 134 | 20250212 | 164200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 135 | 20250212 | 164100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 136 | 20250212 | 164000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 137 | 20250212 | 163900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 138 | 20250212 | 163800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 139 | 20250212 | 163700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 140 | 20250212 | 163600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 141 | 20250212 | 163500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 142 | 20250212 | 163400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 143 | 20250212 | 163300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 144 | 20250212 | 163200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 145 | 20250212 | 163100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 146 | 20250212 | 163000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 147 | 20250212 | 162900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 148 | 20250212 | 162800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 149 | 20250212 | 162700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 150 | 20250212 | 162600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 151 | 20250212 | 162500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 152 | 20250212 | 162400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 17933 |
| 153 | 20250212 | 162300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 154 | 20250212 | 162200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 155 | 20250212 | 162100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 156 | 20250212 | 162000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 157 | 20250212 | 161900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 158 | 20250212 | 161800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 159 | 20250212 | 161700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 160 | 20250212 | 161600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 161 | 20250212 | 161500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 162 | 20250212 | 161400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 163 | 20250212 | 161300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 164 | 20250212 | 161200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 165 | 20250212 | 161100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 166 | 20250212 | 161000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 167 | 20250212 | 160900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 168 | 20250212 | 160800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 169 | 20250212 | 160700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 170 | 20250212 | 160600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 171 | 20250212 | 160500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 172 | 20250212 | 160400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 173 | 20250212 | 160300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 174 | 20250212 | 160200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 175 | 20250212 | 160100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 176 | 20250212 | 160000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 177 | 20250212 | 155900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 178 | 20250212 | 155800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 179 | 20250212 | 155700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 180 | 20250212 | 155600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 181 | 20250212 | 155500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 182 | 20250212 | 155400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 17933 |
| 183 | 20250212 | 155300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 184 | 20250212 | 155200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 185 | 20250212 | 155100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 186 | 20250212 | 155000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 187 | 20250212 | 154900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 188 | 20250212 | 154800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 189 | 20250212 | 154700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 190 | 20250212 | 154600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 191 | 20250212 | 154500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 192 | 20250212 | 154400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 193 | 20250212 | 154300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 194 | 20250212 | 154200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 195 | 20250212 | 154100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 196 | 20250212 | 154000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 197 | 20250212 | 153900 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 198 | 20250212 | 153800 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 199 | 20250212 | 153700 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 200 | 20250212 | 153600 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 201 | 20250212 | 153500 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 202 | 20250212 | 153400 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 203 | 20250212 | 153300 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 204 | 20250212 | 153200 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 205 | 20250212 | 153100 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 206 | 20250212 | 153000 | 106251974500 | 234000 | 234000 | 234000 | 234000 | 17933 |
| 207 | 20250212 | 152900 | 102055652500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 208 | 20250212 | 152800 | 102055652500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 209 | 20250212 | 152700 | 102055652500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 210 | 20250212 | 152600 | 102055652500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 211 | 20250212 | 152500 | 102055652500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 212 | 20250212 | 152400 | 102055652500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 213 | 20250212 | 152300 | 102055652500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 214 | 20250212 | 152200 | 102055652500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 215 | 20250212 | 152100 | 102055652500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 216 | 20250212 | 152000 | 102055652500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 217 | 20250212 | 151900 | 102055652500 | 234500 | 234500 | 234500 | 234000 | 2685 |
| 218 | 20250212 | 151800 | 101426174000 | 234500 | 234500 | 234500 | 234000 | 446 |
| 219 | 20250212 | 151700 | 101321762500 | 234500 | 234500 | 234500 | 234000 | 1920 |
| 220 | 20250212 | 151600 | 100871648500 | 234500 | 234500 | 234500 | 234000 | 700 |
| 221 | 20250212 | 151500 | 100707641500 | 234500 | 234500 | 234500 | 234000 | 1662 |
| 222 | 20250212 | 151400 | 100318601500 | 234000 | 234000 | 234500 | 234000 | 310 |
| 223 | 20250212 | 151300 | 100245988000 | 234500 | 234500 | 234500 | 234000 | 381 |
| 224 | 20250212 | 151200 | 100156689500 | 234000 | 234500 | 234500 | 234000 | 349 |
| 225 | 20250212 | 151100 | 100074870500 | 234000 | 234500 | 234500 | 234000 | 2459 |
| 226 | 20250212 | 151000 | 99498254000 | 234000 | 234000 | 234500 | 233500 | 1508 |
| 227 | 20250212 | 150900 | 99145396000 | 234000 | 234000 | 234000 | 233500 | 681 |
| 228 | 20250212 | 150800 | 98986056500 | 234000 | 233500 | 234000 | 233500 | 994 |
| 229 | 20250212 | 150700 | 98753573500 | 233500 | 233500 | 234000 | 233000 | 926 |
| 230 | 20250212 | 150600 | 98537281500 | 233500 | 233500 | 233500 | 233000 | 1995 |
| 231 | 20250212 | 150500 | 98071498000 | 233500 | 233500 | 233500 | 233000 | 1024 |
| 232 | 20250212 | 150400 | 97832686000 | 233500 | 233500 | 233500 | 233000 | 677 |
| 233 | 20250212 | 150300 | 97674850000 | 233500 | 233000 | 234000 | 233000 | 650 |
| 234 | 20250212 | 150200 | 97523006000 | 233000 | 233500 | 234000 | 233000 | 1522 |
| 235 | 20250212 | 150100 | 97167707500 | 233500 | 233500 | 234000 | 233500 | 986 |
| 236 | 20250212 | 150000 | 96937292500 | 234000 | 234000 | 234000 | 233500 | 639 |
| 237 | 20250212 | 145900 | 96787910000 | 234000 | 234000 | 234000 | 233500 | 783 |
| 238 | 20250212 | 145800 | 96604742000 | 234000 | 234000 | 234000 | 233500 | 402 |
| 239 | 20250212 | 145700 | 96510773000 | 234000 | 233500 | 234000 | 233000 | 905 |
| 240 | 20250212 | 145600 | 96299461500 | 233500 | 233500 | 233500 | 233000 | 1609 |
| 241 | 20250212 | 145500 | 95924290500 | 233500 | 233500 | 233500 | 233000 | 318 |
| 242 | 20250212 | 145400 | 95850082000 | 233500 | 233500 | 233500 | 233000 | 1562 |
| 243 | 20250212 | 145300 | 95485361000 | 233500 | 233500 | 234000 | 233500 | 493 |
| 244 | 20250212 | 145200 | 95370119500 | 233500 | 234000 | 234000 | 233500 | 2014 |
| 245 | 20250212 | 145100 | 94899740000 | 234000 | 234000 | 234000 | 233500 | 303 |
| 246 | 20250212 | 145000 | 94828853500 | 234000 | 234000 | 234000 | 233500 | 693 |
| 247 | 20250212 | 144900 | 94666707500 | 234000 | 234000 | 234500 | 233500 | 1882 |
| 248 | 20250212 | 144800 | 94226054000 | 234000 | 233500 | 234500 | 233500 | 552 |
| 249 | 20250212 | 144700 | 94096878000 | 234000 | 234000 | 234000 | 233500 | 347 |
| 250 | 20250212 | 144600 | 94015688500 | 234000 | 234000 | 234000 | 233500 | 1445 |
| 251 | 20250212 | 144500 | 93677579500 | 234000 | 234500 | 234500 | 233500 | 861 |
| 252 | 20250212 | 144400 | 93476140000 | 234500 | 234000 | 234500 | 233500 | 410 |
| 253 | 20250212 | 144300 | 93380053000 | 234500 | 234500 | 234500 | 234000 | 659 |
| 254 | 20250212 | 144200 | 93225705000 | 234500 | 234000 | 234500 | 233500 | 795 |
| 255 | 20250212 | 144100 | 93039591000 | 234000 | 233500 | 234000 | 233000 | 494 |
| 256 | 20250212 | 144000 | 92924166000 | 233500 | 234000 | 234500 | 233500 | 2462 |
| 257 | 20250212 | 143900 | 92348918500 | 234000 | 234000 | 234000 | 233500 | 296 |
| 258 | 20250212 | 143800 | 92279684500 | 233500 | 234500 | 234500 | 233500 | 1452 |
| 259 | 20250212 | 143700 | 91939882000 | 234500 | 233500 | 234500 | 233500 | 1197 |
| 260 | 20250212 | 143600 | 91659791500 | 233500 | 234000 | 234000 | 233500 | 330 |
| 261 | 20250212 | 143500 | 91582607000 | 234000 | 233500 | 234000 | 233500 | 266 |
| 262 | 20250212 | 143400 | 91520377000 | 233500 | 234000 | 234000 | 233500 | 594 |
| 263 | 20250212 | 143300 | 91381415500 | 234000 | 234500 | 234500 | 233500 | 1503 |
| 264 | 20250212 | 143200 | 91029602500 | 234500 | 234000 | 234500 | 233500 | 1364 |
| 265 | 20250212 | 143100 | 90709976500 | 234000 | 234500 | 234500 | 233500 | 590 |
| 266 | 20250212 | 143000 | 90571728500 | 234500 | 234000 | 234500 | 233500 | 727 |
| 267 | 20250212 | 142900 | 90401470000 | 234000 | 234000 | 234500 | 233500 | 3958 |
| 268 | 20250212 | 142800 | 89475804000 | 234000 | 234000 | 234000 | 233500 | 444 |
| 269 | 20250212 | 142700 | 89371918500 | 234000 | 234000 | 234000 | 233500 | 535 |
| 270 | 20250212 | 142600 | 89246742500 | 234000 | 234000 | 234000 | 233500 | 2882 |
| 271 | 20250212 | 142500 | 88572382000 | 234000 | 234000 | 234000 | 233500 | 1122 |
| 272 | 20250212 | 142400 | 88309851500 | 233500 | 234000 | 234000 | 233500 | 390 |
| 273 | 20250212 | 142300 | 88218603000 | 233500 | 234000 | 234000 | 233500 | 411 |
| 274 | 20250212 | 142200 | 88122441500 | 234000 | 234500 | 234500 | 233500 | 1502 |
| 275 | 20250212 | 142100 | 87770781500 | 234500 | 234000 | 234500 | 233500 | 1677 |
| 276 | 20250212 | 142000 | 87378346000 | 234000 | 233500 | 234000 | 233500 | 1336 |
| 277 | 20250212 | 141900 | 87065841000 | 234000 | 234000 | 234000 | 233500 | 1587 |
| 278 | 20250212 | 141800 | 86694573000 | 234000 | 234000 | 234000 | 233500 | 253 |
| 279 | 20250212 | 141700 | 86635390500 | 233500 | 233500 | 234000 | 233500 | 375 |
| 280 | 20250212 | 141600 | 86547662000 | 234000 | 234000 | 234000 | 233500 | 398 |
| 281 | 20250212 | 141500 | 86454542500 | 234000 | 234000 | 234000 | 233500 | 418 |
| 282 | 20250212 | 141400 | 86356795500 | 234000 | 234000 | 234000 | 233500 | 476 |
| 283 | 20250212 | 141300 | 86245440000 | 234000 | 234000 | 234000 | 233500 | 745 |
| 284 | 20250212 | 141200 | 86071123500 | 234000 | 233500 | 234000 | 233000 | 3675 |
| 285 | 20250212 | 141100 | 85212919000 | 233500 | 233500 | 233500 | 233000 | 313 |
| 286 | 20250212 | 141000 | 85139866000 | 233000 | 233500 | 233500 | 233000 | 413 |
| 287 | 20250212 | 140900 | 85043445000 | 233000 | 233500 | 233500 | 233000 | 212 |
| 288 | 20250212 | 140800 | 84993991000 | 233500 | 233500 | 233500 | 233000 | 386 |
| 289 | 20250212 | 140700 | 84903875000 | 233500 | 233000 | 233500 | 232500 | 1965 |
| 290 | 20250212 | 140600 | 84445939500 | 233000 | 232500 | 233000 | 232500 | 474 |
| 291 | 20250212 | 140500 | 84335523500 | 232500 | 233000 | 233000 | 232500 | 249 |
| 292 | 20250212 | 140400 | 84277584000 | 233000 | 232500 | 233000 | 232000 | 1751 |
| 293 | 20250212 | 140300 | 83870496000 | 232500 | 232500 | 232500 | 232000 | 271 |
| 294 | 20250212 | 140200 | 83807497000 | 232000 | 232500 | 232500 | 232000 | 413 |
| 295 | 20250212 | 140100 | 83711487500 | 232500 | 232500 | 232500 | 232000 | 128 |
| 296 | 20250212 | 140000 | 83681737500 | 232500 | 232500 | 232500 | 232000 | 532 |
| 297 | 20250212 | 135900 | 83558259500 | 232500 | 232000 | 232500 | 232000 | 260 |
| 298 | 20250212 | 135800 | 83497890000 | 232500 | 232000 | 232500 | 232000 | 108 |
| 299 | 20250212 | 135700 | 83472790000 | 232000 | 232500 | 232500 | 232000 | 120 |
| 300 | 20250212 | 135600 | 83444900000 | 232500 | 232500 | 232500 | 232000 | 615 |
| 301 | 20250212 | 135500 | 83302131000 | 232500 | 232000 | 232500 | 232000 | 345 |
| 302 | 20250212 | 135400 | 83222038000 | 232500 | 232500 | 232500 | 232000 | 192 |
| 303 | 20250212 | 135300 | 83177439500 | 232500 | 232500 | 232500 | 232000 | 109 |
| 304 | 20250212 | 135200 | 83152100000 | 232000 | 232500 | 232500 | 231500 | 176 |
| 305 | 20250212 | 135100 | 83111244000 | 232500 | 232500 | 232500 | 231500 | 657 |
| 306 | 20250212 | 135000 | 82958759500 | 232000 | 232500 | 232500 | 232000 | 563 |
| 307 | 20250212 | 134900 | 82828108500 | 232500 | 232500 | 232500 | 232000 | 189 |
| 308 | 20250212 | 134800 | 82784181500 | 232000 | 232500 | 232500 | 232000 | 196 |
| 309 | 20250212 | 134700 | 82738628000 | 232500 | 232500 | 232500 | 232000 | 561 |
| 310 | 20250212 | 134600 | 82608405500 | 232500 | 232000 | 232500 | 232000 | 445 |
| 311 | 20250212 | 134500 | 82504993000 | 232500 | 232500 | 232500 | 232000 | 391 |
| 312 | 20250212 | 134400 | 82414092500 | 232500 | 232500 | 232500 | 232000 | 221 |
| 313 | 20250212 | 134300 | 82362730500 | 232500 | 232500 | 232500 | 232000 | 147 |
| 314 | 20250212 | 134200 | 82328568500 | 232000 | 232000 | 232500 | 232000 | 108 |
| 315 | 20250212 | 134100 | 82303478500 | 232000 | 232500 | 233000 | 232000 | 1393 |
| 316 | 20250212 | 134000 | 81979536500 | 232500 | 232500 | 232500 | 231500 | 338 |
| 317 | 20250212 | 133900 | 81901132500 | 232000 | 232000 | 232500 | 232000 | 302 |
| 318 | 20250212 | 133800 | 81830999000 | 232500 | 232500 | 232500 | 231500 | 492 |
| 319 | 20250212 | 133700 | 81716864000 | 232000 | 232500 | 232500 | 231500 | 715 |
| 320 | 20250212 | 133600 | 81551000500 | 232000 | 233000 | 233000 | 231500 | 2773 |
| 321 | 20250212 | 133500 | 80907414000 | 233000 | 232500 | 233000 | 232000 | 884 |
| 322 | 20250212 | 133400 | 80701918500 | 232500 | 232500 | 232500 | 232000 | 216 |
| 323 | 20250212 | 133300 | 80651742500 | 232500 | 232000 | 232500 | 232000 | 439 |
| 324 | 20250212 | 133200 | 80549694500 | 232500 | 232500 | 232500 | 232000 | 212 |
| 325 | 20250212 | 133100 | 80500432000 | 232000 | 232000 | 232500 | 232000 | 369 |
| 326 | 20250212 | 133000 | 80414650500 | 232500 | 232500 | 232500 | 232000 | 404 |
| 327 | 20250212 | 132900 | 80320785000 | 232500 | 232500 | 232500 | 232000 | 231 |
| 328 | 20250212 | 132800 | 80267081500 | 232500 | 232000 | 233500 | 232000 | 12598 |
| 329 | 20250212 | 132700 | 77332772500 | 232500 | 232500 | 232500 | 232000 | 574 |
| 330 | 20250212 | 132600 | 77199333500 | 232500 | 231500 | 232500 | 231000 | 3819 |
| 331 | 20250212 | 132500 | 76313324000 | 231500 | 231500 | 232000 | 231000 | 1050 |
| 332 | 20250212 | 132400 | 76070246000 | 231500 | 231000 | 231500 | 231000 | 167 |
| 333 | 20250212 | 132300 | 76031610500 | 231500 | 231500 | 232000 | 231500 | 3844 |
| 334 | 20250212 | 132200 | 75141703000 | 232000 | 231500 | 232000 | 231500 | 217 |
| 335 | 20250212 | 132100 | 75091451500 | 231500 | 231500 | 232000 | 231500 | 188 |
| 336 | 20250212 | 132000 | 75047875500 | 232000 | 231500 | 232000 | 231500 | 306 |
| 337 | 20250212 | 131900 | 74977011500 | 231500 | 231500 | 232000 | 231000 | 2872 |
| 338 | 20250212 | 131800 | 74312131000 | 232000 | 231500 | 232000 | 231000 | 118 |
| 339 | 20250212 | 131700 | 74284792000 | 232000 | 231500 | 232000 | 231000 | 162 |
| 340 | 20250212 | 131600 | 74247277500 | 231500 | 231500 | 232000 | 231000 | 133 |
| 341 | 20250212 | 131500 | 74216511000 | 231500 | 231500 | 232000 | 231000 | 309 |
| 342 | 20250212 | 131400 | 74144971000 | 231500 | 231500 | 231500 | 231000 | 312 |
| 343 | 20250212 | 131300 | 74072752000 | 231500 | 231500 | 231500 | 231000 | 323 |
| 344 | 20250212 | 131200 | 73998034000 | 231500 | 232000 | 232000 | 231000 | 323 |
| 345 | 20250212 | 131100 | 73923251500 | 232000 | 232000 | 232000 | 231500 | 132 |
| 346 | 20250212 | 131000 | 73892659000 | 231500 | 231500 | 232000 | 231000 | 929 |
| 347 | 20250212 | 130900 | 73677576000 | 231500 | 231500 | 231500 | 231000 | 334 |
| 348 | 20250212 | 130800 | 73600292000 | 231500 | 231500 | 231500 | 231000 | 42 |
| 349 | 20250212 | 130700 | 73590582500 | 231500 | 231000 | 231500 | 231000 | 655 |
| 350 | 20250212 | 130600 | 73439120000 | 231000 | 231500 | 231500 | 230500 | 580 |
| 351 | 20250212 | 130500 | 73305144000 | 231000 | 231500 | 231500 | 231000 | 71 |
| 352 | 20250212 | 130400 | 73288716000 | 231500 | 231500 | 231500 | 231000 | 395 |
| 353 | 20250212 | 130300 | 73197281000 | 231500 | 232000 | 232000 | 231000 | 436 |
| 354 | 20250212 | 130200 | 73096328000 | 231500 | 232000 | 232000 | 231500 | 253 |
| 355 | 20250212 | 130100 | 73037726500 | 232000 | 231500 | 232000 | 231000 | 566 |
| 356 | 20250212 | 130000 | 72906601000 | 231500 | 231500 | 231500 | 231000 | 500 |
| 357 | 20250212 | 125900 | 72790873000 | 231500 | 231000 | 231500 | 231000 | 401 |
| 358 | 20250212 | 125800 | 72698086500 | 231500 | 231000 | 231500 | 231000 | 149 |
| 359 | 20250212 | 125700 | 72663652500 | 231000 | 231000 | 231500 | 231000 | 129 |
| 360 | 20250212 | 125600 | 72633830500 | 231000 | 231500 | 231500 | 231000 | 124 |
| 361 | 20250212 | 125500 | 72605175000 | 231000 | 232500 | 232500 | 231000 | 9153 |
| 362 | 20250212 | 125400 | 70484227500 | 232500 | 232500 | 233000 | 232000 | 4700 |
| 363 | 20250212 | 125300 | 69391350000 | 232500 | 232500 | 232500 | 232000 | 635 |
| 364 | 20250212 | 125200 | 69243716000 | 232000 | 232500 | 232500 | 232000 | 655 |
| 365 | 20250212 | 125100 | 69091481500 | 232500 | 232500 | 232500 | 232000 | 919 |
| 366 | 20250212 | 125000 | 68877896000 | 232500 | 232500 | 232500 | 232000 | 375 |
| 367 | 20250212 | 124900 | 68790722000 | 232500 | 232000 | 232500 | 231500 | 4998 |
| 368 | 20250212 | 124800 | 67631245500 | 231500 | 231500 | 232000 | 231500 | 1147 |
| 369 | 20250212 | 124700 | 67365212500 | 232000 | 232000 | 232000 | 231500 | 282 |
| 370 | 20250212 | 124600 | 67299792500 | 232000 | 232000 | 232000 | 231500 | 189 |
| 371 | 20250212 | 124500 | 67255995500 | 231500 | 232000 | 232000 | 231500 | 174 |
| 372 | 20250212 | 124400 | 67215690000 | 232000 | 232000 | 232000 | 231500 | 184 |
| 373 | 20250212 | 124300 | 67173061000 | 232000 | 231500 | 232000 | 231500 | 204 |
| 374 | 20250212 | 124200 | 67125786500 | 232000 | 231500 | 232000 | 231500 | 880 |
| 375 | 20250212 | 124100 | 66921635000 | 232000 | 232000 | 232000 | 231500 | 265 |
| 376 | 20250212 | 124000 | 66860178500 | 232000 | 231500 | 232000 | 231000 | 784 |
| 377 | 20250212 | 123900 | 66678683000 | 231500 | 231500 | 231500 | 231000 | 165 |
| 378 | 20250212 | 123800 | 66640494500 | 231500 | 231000 | 231500 | 231000 | 2800 |
| 379 | 20250212 | 123700 | 65992314500 | 231000 | 231000 | 231500 | 231000 | 194 |
| 380 | 20250212 | 123600 | 65947469500 | 231000 | 231500 | 231500 | 231000 | 133 |
| 381 | 20250212 | 123500 | 65916734000 | 231000 | 231000 | 231500 | 231000 | 126 |
| 382 | 20250212 | 123400 | 65887621500 | 231000 | 231000 | 231500 | 231000 | 160 |
| 383 | 20250212 | 123300 | 65850650000 | 231000 | 231500 | 231500 | 231000 | 390 |
| 384 | 20250212 | 123200 | 65760445000 | 231500 | 231000 | 231500 | 231000 | 66 |
| 385 | 20250212 | 123100 | 65745173500 | 231000 | 231500 | 232000 | 231000 | 1339 |
| 386 | 20250212 | 123000 | 65435329500 | 232000 | 232000 | 232000 | 231500 | 99 |
| 387 | 20250212 | 122900 | 65412386500 | 232000 | 231500 | 232000 | 231500 | 745 |
| 388 | 20250212 | 122800 | 65239574000 | 231500 | 232000 | 232000 | 231000 | 760 |
| 389 | 20250212 | 122700 | 65063668500 | 232000 | 232000 | 232000 | 231000 | 2230 |
| 390 | 20250212 | 122600 | 64547588000 | 231500 | 231000 | 232000 | 231000 | 6525 |
| 391 | 20250212 | 122500 | 63038211000 | 231500 | 231500 | 231500 | 230000 | 4733 |
| 392 | 20250212 | 122400 | 61947212500 | 231500 | 231000 | 231500 | 231000 | 178 |
| 393 | 20250212 | 122300 | 61906071500 | 231500 | 231500 | 231500 | 231000 | 163 |
| 394 | 20250212 | 122200 | 61868345500 | 231000 | 231500 | 231500 | 230500 | 1811 |
| 395 | 20250212 | 122100 | 61450247500 | 231500 | 231000 | 231500 | 231000 | 35 |
| 396 | 20250212 | 122000 | 61442151000 | 231500 | 231500 | 231500 | 231000 | 326 |
| 397 | 20250212 | 121900 | 61366703500 | 231000 | 231000 | 231500 | 230500 | 464 |
| 398 | 20250212 | 121800 | 61259508500 | 230500 | 231000 | 231500 | 230500 | 1851 |
| 399 | 20250212 | 121700 | 60831945000 | 231000 | 230500 | 231000 | 230500 | 480 |
| 400 | 20250212 | 121600 | 60721073500 | 230500 | 230500 | 231000 | 230500 | 334 |
| 401 | 20250212 | 121500 | 60643932000 | 231000 | 230500 | 231000 | 230500 | 140 |
| 402 | 20250212 | 121400 | 60611640500 | 231000 | 231000 | 231000 | 230500 | 46 |
| 403 | 20250212 | 121300 | 60601029500 | 231000 | 230500 | 231000 | 230500 | 161 |
| 404 | 20250212 | 121200 | 60563906000 | 230500 | 231000 | 231000 | 230500 | 214 |
| 405 | 20250212 | 121100 | 60514496000 | 230500 | 231000 | 231000 | 230500 | 309 |
| 406 | 20250212 | 121000 | 60443166500 | 231000 | 231000 | 231000 | 230500 | 87 |
| 407 | 20250212 | 120900 | 60423104500 | 231000 | 230500 | 231000 | 230500 | 57 |
| 408 | 20250212 | 120800 | 60409947000 | 230500 | 231000 | 231000 | 230500 | 196 |
| 409 | 20250212 | 120700 | 60364697000 | 230500 | 231500 | 231500 | 230500 | 718 |
| 410 | 20250212 | 120600 | 60198849000 | 231500 | 231500 | 231500 | 231000 | 140 |
| 411 | 20250212 | 120500 | 60166478500 | 231000 | 231000 | 231500 | 231000 | 110 |
| 412 | 20250212 | 120400 | 60141055000 | 231000 | 231500 | 231500 | 231000 | 91 |
| 413 | 20250212 | 120300 | 60120027500 | 231500 | 231500 | 231500 | 231000 | 251 |
| 414 | 20250212 | 120200 | 60061960000 | 231000 | 231500 | 231500 | 231000 | 64 |
| 415 | 20250212 | 120100 | 60047165000 | 231500 | 231500 | 231500 | 231000 | 116 |
| 416 | 20250212 | 120000 | 60020341000 | 231500 | 232000 | 232000 | 230500 | 2754 |
| 417 | 20250212 | 115900 | 59383888000 | 232000 | 231000 | 232000 | 231000 | 510 |
| 418 | 20250212 | 115800 | 59265709000 | 231000 | 231500 | 232000 | 231000 | 692 |
| 419 | 20250212 | 115700 | 59105513500 | 231500 | 231000 | 231500 | 231000 | 462 |
| 420 | 20250212 | 115600 | 58998576000 | 231000 | 231500 | 232000 | 231000 | 1071 |
| 421 | 20250212 | 115500 | 58750633500 | 231500 | 231000 | 231500 | 231000 | 146 |
| 422 | 20250212 | 115400 | 58716844500 | 231500 | 231500 | 231500 | 231000 | 184 |
| 423 | 20250212 | 115300 | 58674281500 | 231500 | 231500 | 231500 | 230500 | 6011 |
| 424 | 20250212 | 115200 | 57286472500 | 231500 | 231500 | 231500 | 231000 | 272 |
| 425 | 20250212 | 115100 | 57223522500 | 231500 | 231000 | 231500 | 231000 | 473 |
| 426 | 20250212 | 115000 | 57114140500 | 231500 | 231500 | 231500 | 231000 | 391 |
| 427 | 20250212 | 114900 | 57023631000 | 231500 | 231500 | 231500 | 231000 | 464 |
| 428 | 20250212 | 114800 | 56916223000 | 231500 | 230500 | 231500 | 230500 | 4852 |
| 429 | 20250212 | 114700 | 55795443500 | 231000 | 230500 | 231000 | 230500 | 149 |
| 430 | 20250212 | 114600 | 55761079000 | 230500 | 231000 | 231000 | 230500 | 317 |
| 431 | 20250212 | 114500 | 55687938500 | 231000 | 231000 | 231000 | 230500 | 194 |
| 432 | 20250212 | 114400 | 55643137000 | 231000 | 231000 | 231000 | 230500 | 171 |
| 433 | 20250212 | 114300 | 55603659500 | 231000 | 231000 | 231000 | 230500 | 107 |
| 434 | 20250212 | 114200 | 55578975000 | 231000 | 230000 | 231000 | 230000 | 901 |
| 435 | 20250212 | 114100 | 55371264500 | 230500 | 230000 | 230500 | 230000 | 435 |
| 436 | 20250212 | 114000 | 55271112000 | 230500 | 231000 | 231000 | 230000 | 861 |
| 437 | 20250212 | 113900 | 55072645500 | 231000 | 230500 | 231000 | 230500 | 102 |
| 438 | 20250212 | 113800 | 55049120500 | 230500 | 231000 | 231000 | 230500 | 312 |
| 439 | 20250212 | 113700 | 54977193000 | 230500 | 230500 | 231000 | 230500 | 62 |
| 440 | 20250212 | 113600 | 54962884000 | 231000 | 231000 | 231000 | 230500 | 171 |
| 441 | 20250212 | 113500 | 54923388000 | 230500 | 231000 | 231000 | 230500 | 540 |
| 442 | 20250212 | 113400 | 54798659500 | 231000 | 231000 | 231000 | 230500 | 110 |
| 443 | 20250212 | 113300 | 54773270000 | 230500 | 231000 | 231000 | 230500 | 54 |
| 444 | 20250212 | 113200 | 54760808000 | 230500 | 230500 | 231000 | 230500 | 331 |
| 445 | 20250212 | 113100 | 54684407000 | 231000 | 230500 | 231000 | 230500 | 37 |
| 446 | 20250212 | 113000 | 54675868500 | 230500 | 230500 | 231000 | 230000 | 671 |
| 447 | 20250212 | 112900 | 54521188500 | 230500 | 230500 | 230500 | 230000 | 67 |
| 448 | 20250212 | 112800 | 54505753500 | 230500 | 230000 | 230500 | 230000 | 263 |
| 449 | 20250212 | 112700 | 54445141500 | 230000 | 230500 | 230500 | 230000 | 60 |
| 450 | 20250212 | 112600 | 54431327000 | 230000 | 230000 | 230500 | 230000 | 104 |
| 451 | 20250212 | 112500 | 54407378000 | 230000 | 230500 | 230500 | 230000 | 86 |
| 452 | 20250212 | 112400 | 54387567000 | 230000 | 230000 | 230500 | 230000 | 166 |
| 453 | 20250212 | 112300 | 54349328500 | 230500 | 230500 | 230500 | 230000 | 178 |
| 454 | 20250212 | 112200 | 54308325000 | 230500 | 230500 | 230500 | 230000 | 176 |
| 455 | 20250212 | 112100 | 54267758000 | 230500 | 230500 | 230500 | 230000 | 372 |
| 456 | 20250212 | 112000 | 54182190500 | 230000 | 230500 | 230500 | 230000 | 462 |
| 457 | 20250212 | 111900 | 54075719500 | 230500 | 230500 | 230500 | 230000 | 356 |
| 458 | 20250212 | 111800 | 53993734000 | 230500 | 230500 | 230500 | 230000 | 139 |
| 459 | 20250212 | 111700 | 53961729500 | 230500 | 230000 | 230500 | 230000 | 86 |
| 460 | 20250212 | 111600 | 53941923000 | 230500 | 231000 | 231000 | 230500 | 729 |
| 461 | 20250212 | 111500 | 53773728500 | 231000 | 231000 | 231000 | 230500 | 131 |
| 462 | 20250212 | 111400 | 53743474500 | 230500 | 230500 | 231000 | 230000 | 934 |
| 463 | 20250212 | 111300 | 53528168000 | 230500 | 230000 | 230500 | 230000 | 100 |
| 464 | 20250212 | 111200 | 53505145000 | 230500 | 230500 | 230500 | 230000 | 95 |
| 465 | 20250212 | 111100 | 53483278000 | 230500 | 230500 | 230500 | 230000 | 149 |
| 466 | 20250212 | 111000 | 53448992500 | 230500 | 230500 | 230500 | 230000 | 188 |
| 467 | 20250212 | 110900 | 53405663500 | 230500 | 231500 | 231500 | 230000 | 3330 |
| 468 | 20250212 | 110800 | 52637248000 | 231500 | 231000 | 231500 | 230500 | 1524 |
| 469 | 20250212 | 110700 | 52285106500 | 231000 | 230500 | 231000 | 230500 | 102 |
| 470 | 20250212 | 110600 | 52261565500 | 230500 | 231500 | 231500 | 230500 | 2288 |
| 471 | 20250212 | 110500 | 51733615000 | 231500 | 231000 | 231500 | 231000 | 247 |
| 472 | 20250212 | 110400 | 51676522000 | 231500 | 231500 | 231500 | 231000 | 135 |
| 473 | 20250212 | 110300 | 51645308000 | 231500 | 231500 | 231500 | 231000 | 75 |
| 474 | 20250212 | 110200 | 51627960500 | 231000 | 231500 | 231500 | 231000 | 230 |
| 475 | 20250212 | 110100 | 51574772500 | 231000 | 231000 | 231500 | 231000 | 498 |
| 476 | 20250212 | 110000 | 51459497000 | 231500 | 231000 | 231500 | 231000 | 394 |
| 477 | 20250212 | 105900 | 51368323000 | 231500 | 231500 | 231500 | 231000 | 52 |
| 478 | 20250212 | 105800 | 51356296500 | 231500 | 231500 | 231500 | 231000 | 453 |
| 479 | 20250212 | 105700 | 51251553500 | 231500 | 231000 | 231500 | 231000 | 776 |
| 480 | 20250212 | 105600 | 51071965500 | 231500 | 231500 | 231500 | 231000 | 176 |
| 481 | 20250212 | 105500 | 51031279500 | 231500 | 231000 | 231500 | 231000 | 185 |
| 482 | 20250212 | 105400 | 50988493500 | 231000 | 231500 | 232000 | 230500 | 5264 |
| 483 | 20250212 | 105300 | 49771077500 | 232000 | 232000 | 232000 | 231500 | 428 |
| 484 | 20250212 | 105200 | 49671815000 | 232000 | 232000 | 232000 | 231500 | 338 |
| 485 | 20250212 | 105100 | 49593408500 | 232000 | 232000 | 232000 | 231500 | 156 |
| 486 | 20250212 | 105000 | 49557236500 | 232000 | 232000 | 232000 | 231500 | 2541 |
| 487 | 20250212 | 104900 | 48967818000 | 232000 | 232000 | 232000 | 231500 | 621 |
| 488 | 20250212 | 104800 | 48823856000 | 232000 | 232000 | 232000 | 231500 | 1123 |
| 489 | 20250212 | 104700 | 48563382500 | 232000 | 232000 | 232000 | 231500 | 1566 |
| 490 | 20250212 | 104600 | 48200267500 | 232000 | 231500 | 232000 | 231000 | 4522 |
| 491 | 20250212 | 104500 | 47153279500 | 231500 | 231000 | 231500 | 230500 | 4123 |
| 492 | 20250212 | 104400 | 46200942000 | 231000 | 230500 | 231000 | 230500 | 294 |
| 493 | 20250212 | 104300 | 46133127500 | 231000 | 230500 | 231000 | 230500 | 103 |
| 494 | 20250212 | 104200 | 46109369500 | 230500 | 231000 | 231000 | 230500 | 414 |
| 495 | 20250212 | 104100 | 46013900000 | 231000 | 230500 | 231000 | 230500 | 195 |
| 496 | 20250212 | 104000 | 45968873500 | 230500 | 231000 | 231000 | 230000 | 3933 |
| 497 | 20250212 | 103900 | 45062195000 | 231000 | 231000 | 231000 | 230500 | 403 |
| 498 | 20250212 | 103800 | 44969281500 | 231000 | 231000 | 231000 | 230500 | 329 |
| 499 | 20250212 | 103700 | 44893355500 | 230500 | 231000 | 231000 | 230500 | 451 |
| 500 | 20250212 | 103600 | 44789197500 | 231000 | 231000 | 231000 | 230500 | 158 |
| 501 | 20250212 | 103500 | 44752712000 | 231000 | 230500 | 231000 | 230500 | 254 |
| 502 | 20250212 | 103400 | 44694093000 | 231000 | 231000 | 231000 | 230500 | 220 |
| 503 | 20250212 | 103300 | 44643314500 | 231000 | 231000 | 231000 | 230500 | 119 |
| 504 | 20250212 | 103200 | 44615853500 | 231000 | 231000 | 231000 | 230500 | 110 |
| 505 | 20250212 | 103100 | 44590449500 | 230500 | 231000 | 231000 | 230500 | 266 |
| 506 | 20250212 | 103000 | 44529019500 | 231000 | 231000 | 231000 | 230500 | 271 |
| 507 | 20250212 | 102900 | 44466432000 | 231000 | 231000 | 231000 | 230500 | 395 |
| 508 | 20250212 | 102800 | 44375257000 | 230500 | 231000 | 231000 | 230500 | 430 |
| 509 | 20250212 | 102700 | 44275933000 | 230500 | 231000 | 231000 | 230500 | 1341 |
| 510 | 20250212 | 102600 | 43966167000 | 231000 | 231000 | 231000 | 230500 | 312 |
| 511 | 20250212 | 102500 | 43894118500 | 231000 | 230500 | 231000 | 230500 | 4314 |
| 512 | 20250212 | 102400 | 42899645000 | 230500 | 230500 | 230500 | 230000 | 319 |
| 513 | 20250212 | 102300 | 42826183500 | 230500 | 230500 | 230500 | 230000 | 149 |
| 514 | 20250212 | 102200 | 42791876000 | 230500 | 230500 | 230500 | 230000 | 172 |
| 515 | 20250212 | 102100 | 42752234500 | 230000 | 230000 | 230500 | 230000 | 211 |
| 516 | 20250212 | 102000 | 42703623000 | 230000 | 230500 | 230500 | 230000 | 1234 |
| 517 | 20250212 | 101900 | 42419715500 | 230500 | 230000 | 230500 | 229500 | 804 |
| 518 | 20250212 | 101800 | 42234778500 | 229500 | 230000 | 230000 | 229500 | 446 |
| 519 | 20250212 | 101700 | 42132279500 | 230000 | 230000 | 230000 | 229500 | 277 |
| 520 | 20250212 | 101600 | 42068590500 | 230000 | 229500 | 230000 | 229000 | 3797 |
| 521 | 20250212 | 101500 | 41196696000 | 229500 | 229500 | 229500 | 229000 | 320 |
| 522 | 20250212 | 101400 | 41123365500 | 229000 | 229500 | 229500 | 229000 | 633 |
| 523 | 20250212 | 101300 | 40978104000 | 229500 | 228500 | 229500 | 228500 | 1831 |
| 524 | 20250212 | 101200 | 40558708500 | 228500 | 228500 | 229000 | 228500 | 260 |
| 525 | 20250212 | 101100 | 40499196500 | 228500 | 229500 | 229500 | 228500 | 1263 |
| 526 | 20250212 | 101000 | 40209988500 | 229000 | 229500 | 229500 | 229000 | 134 |
| 527 | 20250212 | 100900 | 40179284000 | 229500 | 229000 | 229500 | 229000 | 102 |
| 528 | 20250212 | 100800 | 40155899000 | 229000 | 229500 | 229500 | 229000 | 319 |
| 529 | 20250212 | 100700 | 40082818000 | 229500 | 229500 | 230000 | 229000 | 765 |
| 530 | 20250212 | 100600 | 39907293500 | 230000 | 229500 | 230000 | 229500 | 363 |
| 531 | 20250212 | 100500 | 39823895000 | 229500 | 229500 | 230000 | 229500 | 299 |
| 532 | 20250212 | 100400 | 39755235500 | 230000 | 230000 | 230000 | 229500 | 187 |
| 533 | 20250212 | 100300 | 39712249500 | 230000 | 230000 | 231000 | 229500 | 2728 |
| 534 | 20250212 | 100200 | 39084246500 | 230000 | 231000 | 231000 | 230000 | 2134 |
| 535 | 20250212 | 100100 | 38591724000 | 231000 | 230500 | 231000 | 230000 | 4041 |
| 536 | 20250212 | 100000 | 37660291500 | 230000 | 230500 | 230500 | 229500 | 463 |
| 537 | 20250212 | 095900 | 37553794500 | 230000 | 230000 | 230000 | 229500 | 1427 |
| 538 | 20250212 | 095800 | 37225633500 | 230000 | 230000 | 230000 | 229500 | 154 |
| 539 | 20250212 | 095700 | 37190249000 | 230000 | 230000 | 230000 | 229500 | 385 |
| 540 | 20250212 | 095600 | 37101728500 | 230000 | 229500 | 230500 | 229500 | 1451 |
| 541 | 20250212 | 095500 | 36767994000 | 230000 | 229500 | 230000 | 229500 | 750 |
| 542 | 20250212 | 095400 | 36595510500 | 230000 | 229000 | 230000 | 229000 | 1205 |
| 543 | 20250212 | 095300 | 36319042000 | 229500 | 229000 | 229500 | 229000 | 301 |
| 544 | 20250212 | 095200 | 36250064500 | 229000 | 229000 | 229500 | 229000 | 1730 |
| 545 | 20250212 | 095100 | 35853844500 | 229500 | 229500 | 229500 | 229000 | 469 |
| 546 | 20250212 | 095000 | 35746357500 | 229000 | 230000 | 230000 | 229000 | 1051 |
| 547 | 20250212 | 094900 | 35505174500 | 229500 | 230500 | 230500 | 229500 | 1662 |
| 548 | 20250212 | 094800 | 35122963500 | 230000 | 230500 | 230500 | 230000 | 133 |
| 549 | 20250212 | 094700 | 35092341500 | 230000 | 230500 | 230500 | 230000 | 782 |
| 550 | 20250212 | 094600 | 34912110000 | 230000 | 229500 | 230500 | 229500 | 429 |
| 551 | 20250212 | 094500 | 34813409000 | 230000 | 229500 | 230000 | 229500 | 812 |
| 552 | 20250212 | 094400 | 34626673000 | 230000 | 230000 | 230000 | 229500 | 814 |
| 553 | 20250212 | 094300 | 34439506500 | 230500 | 230000 | 230500 | 230000 | 552 |
| 554 | 20250212 | 094200 | 34312459000 | 230500 | 230000 | 230500 | 230000 | 611 |
| 555 | 20250212 | 094100 | 34171814500 | 230000 | 229500 | 230500 | 229500 | 946 |
| 556 | 20250212 | 094000 | 33954101000 | 229500 | 230500 | 231000 | 229500 | 1443 |
| 557 | 20250212 | 093900 | 33621792000 | 230500 | 230000 | 231000 | 230000 | 621 |
| 558 | 20250212 | 093800 | 33478629500 | 231000 | 230000 | 231000 | 230000 | 4066 |
| 559 | 20250212 | 093700 | 32542151000 | 230000 | 230000 | 230500 | 229500 | 1357 |
| 560 | 20250212 | 093600 | 32229821000 | 229500 | 229500 | 230000 | 229000 | 868 |
| 561 | 20250212 | 093500 | 32030464000 | 229500 | 230500 | 231000 | 229000 | 4238 |
| 562 | 20250212 | 093400 | 31054920500 | 230000 | 230500 | 230500 | 230000 | 556 |
| 563 | 20250212 | 093300 | 30926804500 | 230000 | 230500 | 231000 | 230000 | 1459 |
| 564 | 20250212 | 093200 | 30590565500 | 231000 | 231000 | 231000 | 230000 | 1331 |
| 565 | 20250212 | 093100 | 30283677000 | 230500 | 230500 | 231000 | 230000 | 1830 |
| 566 | 20250212 | 093000 | 29861808000 | 231000 | 230500 | 231000 | 230500 | 1026 |
| 567 | 20250212 | 092900 | 29624964500 | 231000 | 230500 | 231000 | 230500 | 1460 |
| 568 | 20250212 | 092800 | 29288253000 | 230500 | 230000 | 231000 | 230000 | 3896 |
| 569 | 20250212 | 092700 | 28390752000 | 230000 | 229500 | 230000 | 229500 | 558 |
| 570 | 20250212 | 092600 | 28262474500 | 230000 | 229000 | 230000 | 229000 | 1223 |
| 571 | 20250212 | 092500 | 27981899000 | 229000 | 230000 | 230000 | 229000 | 737 |
| 572 | 20250212 | 092400 | 27812726000 | 229500 | 229500 | 230000 | 229000 | 1022 |
| 573 | 20250212 | 092300 | 27578201500 | 229000 | 228500 | 229500 | 228000 | 1388 |
| 574 | 20250212 | 092200 | 27260304500 | 228500 | 227500 | 228500 | 227000 | 3302 |
| 575 | 20250212 | 092100 | 26508142500 | 228000 | 228000 | 229000 | 227500 | 2239 |
| 576 | 20250212 | 092000 | 25997164500 | 228000 | 228500 | 228500 | 228000 | 1174 |
| 577 | 20250212 | 091900 | 25729261500 | 228000 | 227500 | 228500 | 227500 | 2957 |
| 578 | 20250212 | 091800 | 25055013500 | 227500 | 228000 | 228500 | 227000 | 2865 |
| 579 | 20250212 | 091700 | 24402431500 | 228000 | 229500 | 229500 | 228000 | 3815 |
| 580 | 20250212 | 091600 | 23529412000 | 229500 | 231000 | 231000 | 229000 | 4004 |
| 581 | 20250212 | 091500 | 22608285500 | 231000 | 231000 | 231000 | 230500 | 2205 |
| 582 | 20250212 | 091400 | 22099377500 | 230500 | 230000 | 231000 | 230000 | 1993 |
| 583 | 20250212 | 091300 | 21639332500 | 230000 | 231000 | 231000 | 229000 | 4625 |
| 584 | 20250212 | 091200 | 20576630000 | 231000 | 230500 | 231000 | 229500 | 4415 |
| 585 | 20250212 | 091100 | 19560531000 | 231000 | 230500 | 231500 | 230000 | 6998 |
| 586 | 20250212 | 091000 | 17945591500 | 230000 | 231500 | 231500 | 229500 | 6101 |
| 587 | 20250212 | 090900 | 16540420000 | 231000 | 231000 | 231500 | 230500 | 7144 |
| 588 | 20250212 | 090800 | 14890599000 | 230500 | 230500 | 231500 | 230500 | 8232 |
| 589 | 20250212 | 090700 | 12988676000 | 230500 | 230500 | 231500 | 230000 | 9853 |
| 590 | 20250212 | 090600 | 10714711000 | 230500 | 229000 | 230500 | 229000 | 6861 |
| 591 | 20250212 | 090500 | 9135977000 | 229500 | 229500 | 230000 | 228500 | 6404 |
| 592 | 20250212 | 090400 | 7667883000 | 229000 | 228000 | 229500 | 226500 | 7356 |
| 593 | 20250212 | 090300 | 5990505000 | 228000 | 227000 | 229000 | 226500 | 8538 |
| 594 | 20250212 | 090200 | 4042252000 | 226500 | 227000 | 228000 | 226500 | 4004 |
| 595 | 20250212 | 090100 | 3131966000 | 226500 | 225500 | 227000 | 224500 | 7896 |
| 596 | 20250212 | 090000 | 1346002000 | 225500 | 224500 | 226500 | 224500 | 5955 |