35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 100469 |
| 3 | 20250213 | 185700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 4 | 20250213 | 185600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 5 | 20250213 | 185500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 6 | 20250213 | 185400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 7 | 20250213 | 185300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 8 | 20250213 | 185200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 9 | 20250213 | 185100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 10 | 20250213 | 185000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 11 | 20250213 | 184900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 12 | 20250213 | 184800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 13 | 20250213 | 184700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 14 | 20250213 | 184600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 15 | 20250213 | 184500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 16 | 20250213 | 184400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 17 | 20250213 | 184300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 18 | 20250213 | 184200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 19 | 20250213 | 184100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 20 | 20250213 | 184000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 21 | 20250213 | 183900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 22 | 20250213 | 183800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 23 | 20250213 | 183700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 24 | 20250213 | 183600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 25 | 20250213 | 183500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 26 | 20250213 | 183400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 27 | 20250213 | 183300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 28 | 20250213 | 183200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 29 | 20250213 | 183100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 30 | 20250213 | 183000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 31 | 20250213 | 182900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 32 | 20250213 | 182800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 100469 |
| 33 | 20250213 | 182700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 34 | 20250213 | 182600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 35 | 20250213 | 182500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 36 | 20250213 | 182400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 37 | 20250213 | 182300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 38 | 20250213 | 182200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 39 | 20250213 | 182100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 40 | 20250213 | 182000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 41 | 20250213 | 181900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 42 | 20250213 | 181800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 43 | 20250213 | 181700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 44 | 20250213 | 181600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 45 | 20250213 | 181500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 46 | 20250213 | 181400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 47 | 20250213 | 181300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 48 | 20250213 | 181200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 49 | 20250213 | 181100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 50 | 20250213 | 181000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 51 | 20250213 | 180900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 52 | 20250213 | 180800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 53 | 20250213 | 180700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 54 | 20250213 | 180600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 55 | 20250213 | 180500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 56 | 20250213 | 180400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 57 | 20250213 | 180300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 58 | 20250213 | 180200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 59 | 20250213 | 180100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 60 | 20250213 | 180000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 61 | 20250213 | 175900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 62 | 20250213 | 175800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 100469 |
| 63 | 20250213 | 175700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 64 | 20250213 | 175600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 65 | 20250213 | 175500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 66 | 20250213 | 175400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 67 | 20250213 | 175300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 68 | 20250213 | 175200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 69 | 20250213 | 175100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 70 | 20250213 | 175000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 71 | 20250213 | 174900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 72 | 20250213 | 174800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 73 | 20250213 | 174700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 74 | 20250213 | 174600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 75 | 20250213 | 174500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 76 | 20250213 | 174400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 77 | 20250213 | 174300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 78 | 20250213 | 174200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 79 | 20250213 | 174100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 80 | 20250213 | 174000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 81 | 20250213 | 173900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 82 | 20250213 | 173800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 83 | 20250213 | 173700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 84 | 20250213 | 173600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 85 | 20250213 | 173500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 86 | 20250213 | 173400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 87 | 20250213 | 173300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 88 | 20250213 | 173200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 89 | 20250213 | 173100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 90 | 20250213 | 173000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 91 | 20250213 | 172900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 92 | 20250213 | 172800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 100469 |
| 93 | 20250213 | 172700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 94 | 20250213 | 172600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 95 | 20250213 | 172500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 96 | 20250213 | 172400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 97 | 20250213 | 172300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 98 | 20250213 | 172200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 99 | 20250213 | 172100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 100 | 20250213 | 172000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 101 | 20250213 | 171900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 102 | 20250213 | 171800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 103 | 20250213 | 171700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 104 | 20250213 | 171600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 105 | 20250213 | 171500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 106 | 20250213 | 171400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 107 | 20250213 | 171300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 108 | 20250213 | 171200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 109 | 20250213 | 171100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 110 | 20250213 | 171000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 111 | 20250213 | 170900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 112 | 20250213 | 170800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 113 | 20250213 | 170700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 114 | 20250213 | 170600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 115 | 20250213 | 170500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 116 | 20250213 | 170400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 117 | 20250213 | 170300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 118 | 20250213 | 170200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 119 | 20250213 | 170100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 120 | 20250213 | 170000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 121 | 20250213 | 165900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 122 | 20250213 | 165800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 100469 |
| 123 | 20250213 | 165700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 124 | 20250213 | 165600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 125 | 20250213 | 165500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 126 | 20250213 | 165400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 127 | 20250213 | 165300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 128 | 20250213 | 165200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 129 | 20250213 | 165100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 130 | 20250213 | 165000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 131 | 20250213 | 164900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 132 | 20250213 | 164800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 133 | 20250213 | 164700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 134 | 20250213 | 164600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 135 | 20250213 | 164500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 136 | 20250213 | 164400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 137 | 20250213 | 164300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 138 | 20250213 | 164200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 139 | 20250213 | 164100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 140 | 20250213 | 164000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 141 | 20250213 | 163900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 142 | 20250213 | 163800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 143 | 20250213 | 163700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 144 | 20250213 | 163600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 145 | 20250213 | 163500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 146 | 20250213 | 163400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 147 | 20250213 | 163300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 148 | 20250213 | 163200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 149 | 20250213 | 163100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 150 | 20250213 | 163000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 151 | 20250213 | 162900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 152 | 20250213 | 162800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 100469 |
| 153 | 20250213 | 162700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 154 | 20250213 | 162600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 155 | 20250213 | 162500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 156 | 20250213 | 162400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 157 | 20250213 | 162300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 158 | 20250213 | 162200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 159 | 20250213 | 162100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 160 | 20250213 | 162000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 161 | 20250213 | 161900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 162 | 20250213 | 161800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 163 | 20250213 | 161700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 164 | 20250213 | 161600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 165 | 20250213 | 161500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 166 | 20250213 | 161400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 167 | 20250213 | 161300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 168 | 20250213 | 161200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 169 | 20250213 | 161100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 170 | 20250213 | 161000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 171 | 20250213 | 160900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 172 | 20250213 | 160800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 173 | 20250213 | 160700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 174 | 20250213 | 160600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 175 | 20250213 | 160500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 176 | 20250213 | 160400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 177 | 20250213 | 160300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 178 | 20250213 | 160200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 179 | 20250213 | 160100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 180 | 20250213 | 160000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 181 | 20250213 | 155900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 182 | 20250213 | 155800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 100469 |
| 183 | 20250213 | 155700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 184 | 20250213 | 155600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 185 | 20250213 | 155500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 186 | 20250213 | 155400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 187 | 20250213 | 155300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 188 | 20250213 | 155200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 189 | 20250213 | 155100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 190 | 20250213 | 155000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 191 | 20250213 | 154900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 192 | 20250213 | 154800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 193 | 20250213 | 154700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 194 | 20250213 | 154600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 195 | 20250213 | 154500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 196 | 20250213 | 154400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 197 | 20250213 | 154300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 198 | 20250213 | 154200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 199 | 20250213 | 154100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 200 | 20250213 | 154000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 201 | 20250213 | 153900 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 202 | 20250213 | 153800 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 203 | 20250213 | 153700 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 204 | 20250213 | 153600 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 205 | 20250213 | 153500 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 206 | 20250213 | 153400 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 207 | 20250213 | 153300 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 208 | 20250213 | 153200 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 209 | 20250213 | 153100 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 210 | 20250213 | 153000 | 58552610000 | 243000 | 243000 | 243000 | 243000 | 100469 |
| 211 | 20250213 | 152900 | 34138643000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 212 | 20250213 | 152800 | 34138643000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 213 | 20250213 | 152700 | 34138643000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 214 | 20250213 | 152600 | 34138643000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 215 | 20250213 | 152500 | 34138643000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 216 | 20250213 | 152400 | 34138643000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 217 | 20250213 | 152300 | 34138643000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 218 | 20250213 | 152200 | 34138643000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 219 | 20250213 | 152100 | 34138643000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 220 | 20250213 | 152000 | 34138643000 | 244000 | 244000 | 244000 | 244000 | 0 |
| 221 | 20250213 | 151900 | 34138643000 | 244000 | 244000 | 244500 | 244000 | 247 |
| 222 | 20250213 | 151800 | 34078342000 | 244500 | 244000 | 244500 | 244000 | 142 |
| 223 | 20250213 | 151700 | 34043684000 | 244500 | 244000 | 244500 | 244000 | 382 |
| 224 | 20250213 | 151600 | 33950390000 | 244000 | 244500 | 245000 | 244000 | 625 |
| 225 | 20250213 | 151500 | 33797732000 | 244500 | 244500 | 245000 | 244500 | 131 |
| 226 | 20250213 | 151400 | 33765667000 | 244500 | 244500 | 245000 | 244500 | 276 |
| 227 | 20250213 | 151300 | 33698112500 | 244500 | 244500 | 245000 | 244500 | 356 |
| 228 | 20250213 | 151200 | 33611013500 | 244500 | 244000 | 245000 | 244000 | 700 |
| 229 | 20250213 | 151100 | 33439851000 | 244000 | 244000 | 244500 | 244000 | 182 |
| 230 | 20250213 | 151000 | 33395377000 | 244000 | 244500 | 245000 | 244000 | 310 |
| 231 | 20250213 | 150900 | 33319591000 | 244500 | 244500 | 245000 | 244500 | 1630 |
| 232 | 20250213 | 150800 | 32921009000 | 245000 | 244500 | 245000 | 244500 | 207 |
| 233 | 20250213 | 150700 | 32870328500 | 245000 | 244500 | 245000 | 244500 | 208 |
| 234 | 20250213 | 150600 | 32819395500 | 244500 | 244500 | 245000 | 244500 | 213 |
| 235 | 20250213 | 150500 | 32767251000 | 244500 | 244500 | 245000 | 244500 | 302 |
| 236 | 20250213 | 150400 | 32693351000 | 244500 | 244500 | 245000 | 244500 | 285 |
| 237 | 20250213 | 150300 | 32623568000 | 245000 | 244500 | 245000 | 244500 | 331 |
| 238 | 20250213 | 150200 | 32542542000 | 245000 | 244500 | 245000 | 244500 | 219 |
| 239 | 20250213 | 150100 | 32488920000 | 245000 | 245000 | 245000 | 244500 | 259 |
| 240 | 20250213 | 150000 | 32425484500 | 245000 | 245000 | 245500 | 244500 | 1137 |
| 241 | 20250213 | 145900 | 32146942000 | 245000 | 245000 | 245500 | 245000 | 453 |
| 242 | 20250213 | 145800 | 32035887500 | 245500 | 245000 | 245500 | 245000 | 263 |
| 243 | 20250213 | 145700 | 31971381000 | 245000 | 245500 | 245500 | 245000 | 179 |
| 244 | 20250213 | 145600 | 31927463500 | 245000 | 245000 | 245500 | 245000 | 214 |
| 245 | 20250213 | 145500 | 31874973000 | 245500 | 245000 | 245500 | 245000 | 219 |
| 246 | 20250213 | 145400 | 31821257500 | 245500 | 245500 | 245500 | 245000 | 221 |
| 247 | 20250213 | 145300 | 31767029000 | 245500 | 245500 | 245500 | 245000 | 328 |
| 248 | 20250213 | 145200 | 31686602000 | 245500 | 245500 | 245500 | 245000 | 182 |
| 249 | 20250213 | 145100 | 31641945500 | 245500 | 245500 | 246000 | 245000 | 349 |
| 250 | 20250213 | 145000 | 31556225500 | 245500 | 245000 | 246000 | 245000 | 291 |
| 251 | 20250213 | 144900 | 31484736000 | 245500 | 245500 | 246000 | 245000 | 1073 |
| 252 | 20250213 | 144800 | 31221346000 | 245500 | 245000 | 245500 | 245000 | 262 |
| 253 | 20250213 | 144700 | 31157076000 | 245000 | 245500 | 245500 | 245000 | 139 |
| 254 | 20250213 | 144600 | 31122976000 | 245500 | 245000 | 245500 | 245000 | 153 |
| 255 | 20250213 | 144500 | 31085442000 | 245000 | 245000 | 245500 | 245000 | 128 |
| 256 | 20250213 | 144400 | 31054052000 | 245000 | 245500 | 245500 | 245000 | 75 |
| 257 | 20250213 | 144300 | 31035652000 | 245000 | 245500 | 245500 | 245000 | 126 |
| 258 | 20250213 | 144200 | 31004762500 | 245500 | 245000 | 245500 | 245000 | 102 |
| 259 | 20250213 | 144100 | 30979739000 | 245000 | 245500 | 245500 | 245000 | 113 |
| 260 | 20250213 | 144000 | 30952035500 | 245500 | 245500 | 245500 | 245000 | 186 |
| 261 | 20250213 | 143900 | 30906424500 | 245500 | 244500 | 245500 | 244500 | 1075 |
| 262 | 20250213 | 143800 | 30643094500 | 244500 | 244500 | 245000 | 244500 | 312 |
| 263 | 20250213 | 143700 | 30566784000 | 244500 | 245000 | 245000 | 244500 | 92 |
| 264 | 20250213 | 143600 | 30544269000 | 244500 | 244500 | 245000 | 244500 | 109 |
| 265 | 20250213 | 143500 | 30517586500 | 244500 | 244500 | 245000 | 244500 | 131 |
| 266 | 20250213 | 143400 | 30485539500 | 244500 | 244500 | 245000 | 244500 | 95 |
| 267 | 20250213 | 143300 | 30462286500 | 245000 | 244500 | 245000 | 244500 | 165 |
| 268 | 20250213 | 143200 | 30421903000 | 244500 | 244500 | 245000 | 244500 | 109 |
| 269 | 20250213 | 143100 | 30395228500 | 244500 | 244500 | 245000 | 244500 | 91 |
| 270 | 20250213 | 143000 | 30372959000 | 245000 | 244500 | 245000 | 244500 | 111 |
| 271 | 20250213 | 142900 | 30345798500 | 244500 | 244500 | 245000 | 244500 | 521 |
| 272 | 20250213 | 142800 | 30218388000 | 245000 | 245000 | 245000 | 244500 | 607 |
| 273 | 20250213 | 142700 | 30069934500 | 244500 | 245000 | 245000 | 244500 | 109 |
| 274 | 20250213 | 142600 | 30043263000 | 244500 | 244500 | 245000 | 244500 | 212 |
| 275 | 20250213 | 142500 | 29991375000 | 244500 | 245000 | 245500 | 244500 | 793 |
| 276 | 20250213 | 142400 | 29797124500 | 245000 | 245500 | 245500 | 245000 | 138 |
| 277 | 20250213 | 142300 | 29763287000 | 245000 | 245500 | 245500 | 245000 | 165 |
| 278 | 20250213 | 142200 | 29722835000 | 245500 | 245500 | 245500 | 245000 | 100 |
| 279 | 20250213 | 142100 | 29698309500 | 245000 | 245000 | 245500 | 245000 | 119 |
| 280 | 20250213 | 142000 | 29669124000 | 245000 | 245500 | 245500 | 245000 | 278 |
| 281 | 20250213 | 141900 | 29600967000 | 245000 | 245500 | 245500 | 245000 | 130 |
| 282 | 20250213 | 141800 | 29569074500 | 245500 | 245000 | 245500 | 245000 | 372 |
| 283 | 20250213 | 141700 | 29477783500 | 245000 | 245000 | 245500 | 245000 | 153 |
| 284 | 20250213 | 141600 | 29440266500 | 245000 | 245500 | 245500 | 245000 | 226 |
| 285 | 20250213 | 141500 | 29384801500 | 245000 | 245000 | 245500 | 245000 | 160 |
| 286 | 20250213 | 141400 | 29345569500 | 245500 | 245500 | 245500 | 245000 | 108 |
| 287 | 20250213 | 141300 | 29319073000 | 245000 | 245000 | 245500 | 245000 | 174 |
| 288 | 20250213 | 141200 | 29276392000 | 245500 | 245000 | 245500 | 245000 | 242 |
| 289 | 20250213 | 141100 | 29217014000 | 245000 | 245500 | 245500 | 245000 | 138 |
| 290 | 20250213 | 141000 | 29183166000 | 245500 | 245500 | 245500 | 245000 | 115 |
| 291 | 20250213 | 140900 | 29154969500 | 245500 | 245500 | 245500 | 245000 | 146 |
| 292 | 20250213 | 140800 | 29119144000 | 245500 | 245000 | 245500 | 245000 | 240 |
| 293 | 20250213 | 140700 | 29060256000 | 245500 | 245500 | 245500 | 245000 | 91 |
| 294 | 20250213 | 140600 | 29037925000 | 245000 | 245000 | 245500 | 245000 | 364 |
| 295 | 20250213 | 140500 | 28948594000 | 245500 | 245500 | 245500 | 245000 | 152 |
| 296 | 20250213 | 140400 | 28911319500 | 245000 | 245500 | 245500 | 245000 | 165 |
| 297 | 20250213 | 140300 | 28870829500 | 245500 | 245500 | 245500 | 245000 | 126 |
| 298 | 20250213 | 140200 | 28839936500 | 245500 | 245500 | 245500 | 245000 | 59 |
| 299 | 20250213 | 140100 | 28825456000 | 245000 | 245500 | 245500 | 245000 | 126 |
| 300 | 20250213 | 140000 | 28794552000 | 245500 | 245000 | 245500 | 245000 | 277 |
| 301 | 20250213 | 135900 | 28726649000 | 245000 | 245000 | 245500 | 245000 | 236 |
| 302 | 20250213 | 135800 | 28668785000 | 245500 | 244500 | 245500 | 244500 | 222 |
| 303 | 20250213 | 135700 | 28614410500 | 244500 | 245500 | 245500 | 244500 | 555 |
| 304 | 20250213 | 135600 | 28478452000 | 245000 | 245500 | 245500 | 245000 | 182 |
| 305 | 20250213 | 135500 | 28433821000 | 245000 | 245000 | 245500 | 245000 | 175 |
| 306 | 20250213 | 135400 | 28390918000 | 245500 | 245000 | 245500 | 245000 | 117 |
| 307 | 20250213 | 135300 | 28362224000 | 245000 | 245000 | 245500 | 245000 | 355 |
| 308 | 20250213 | 135200 | 28275224500 | 245500 | 245000 | 245500 | 245000 | 176 |
| 309 | 20250213 | 135100 | 28232044500 | 245000 | 245000 | 245500 | 245000 | 285 |
| 310 | 20250213 | 135000 | 28162170500 | 245000 | 245000 | 246000 | 245000 | 2696 |
| 311 | 20250213 | 134900 | 27500746000 | 245000 | 245000 | 245500 | 245000 | 218 |
| 312 | 20250213 | 134800 | 27447284500 | 245000 | 244500 | 245500 | 244500 | 571 |
| 313 | 20250213 | 134700 | 27307363000 | 244500 | 244500 | 245000 | 244500 | 236 |
| 314 | 20250213 | 134600 | 27249615000 | 244500 | 244500 | 245000 | 244500 | 223 |
| 315 | 20250213 | 134500 | 27195010000 | 245000 | 244500 | 245000 | 244500 | 183 |
| 316 | 20250213 | 134400 | 27150221000 | 245000 | 245000 | 245000 | 244500 | 221 |
| 317 | 20250213 | 134300 | 27096118500 | 244500 | 245000 | 245000 | 244500 | 211 |
| 318 | 20250213 | 134200 | 27044491500 | 244500 | 244500 | 245000 | 244500 | 133 |
| 319 | 20250213 | 134100 | 27011918500 | 244500 | 244500 | 245000 | 244500 | 262 |
| 320 | 20250213 | 134000 | 26947797000 | 244500 | 244500 | 245000 | 244500 | 176 |
| 321 | 20250213 | 133900 | 26904718000 | 244500 | 245000 | 245000 | 244500 | 205 |
| 322 | 20250213 | 133800 | 26854525000 | 244500 | 244500 | 245000 | 244500 | 233 |
| 323 | 20250213 | 133700 | 26797502000 | 245000 | 245000 | 245000 | 244500 | 165 |
| 324 | 20250213 | 133600 | 26757126500 | 244500 | 245000 | 245000 | 244500 | 166 |
| 325 | 20250213 | 133500 | 26716467000 | 244500 | 244500 | 245000 | 244500 | 261 |
| 326 | 20250213 | 133400 | 26652607000 | 245000 | 245000 | 245000 | 244500 | 146 |
| 327 | 20250213 | 133300 | 26616864000 | 244500 | 244500 | 245000 | 244500 | 192 |
| 328 | 20250213 | 133200 | 26569877000 | 245000 | 244500 | 245000 | 244500 | 239 |
| 329 | 20250213 | 133100 | 26511370500 | 245000 | 245000 | 245000 | 244500 | 343 |
| 330 | 20250213 | 133000 | 26427391500 | 244500 | 245000 | 245000 | 244500 | 109 |
| 331 | 20250213 | 132900 | 26400710000 | 245000 | 245000 | 245000 | 244500 | 302 |
| 332 | 20250213 | 132800 | 26326799000 | 245000 | 245000 | 245000 | 244500 | 213 |
| 333 | 20250213 | 132700 | 26274639000 | 245000 | 244500 | 245000 | 244500 | 149 |
| 334 | 20250213 | 132600 | 26238166000 | 244500 | 245000 | 245000 | 244500 | 241 |
| 335 | 20250213 | 132500 | 26179175500 | 244500 | 244500 | 245000 | 244500 | 222 |
| 336 | 20250213 | 132400 | 26124851500 | 245000 | 245000 | 245000 | 244500 | 219 |
| 337 | 20250213 | 132300 | 26071223000 | 245000 | 245000 | 245500 | 244500 | 537 |
| 338 | 20250213 | 132200 | 25939844500 | 245500 | 245500 | 245500 | 245000 | 190 |
| 339 | 20250213 | 132100 | 25893234500 | 245500 | 245500 | 245500 | 245000 | 95 |
| 340 | 20250213 | 132000 | 25869939500 | 245000 | 245000 | 245500 | 245000 | 237 |
| 341 | 20250213 | 131900 | 25811842500 | 245000 | 245000 | 245500 | 245000 | 174 |
| 342 | 20250213 | 131800 | 25769176000 | 245000 | 245500 | 245500 | 245000 | 175 |
| 343 | 20250213 | 131700 | 25726235000 | 245000 | 245000 | 245500 | 245000 | 382 |
| 344 | 20250213 | 131600 | 25632611500 | 245000 | 245500 | 245500 | 245000 | 111 |
| 345 | 20250213 | 131500 | 25605375500 | 245500 | 245500 | 245500 | 245000 | 239 |
| 346 | 20250213 | 131400 | 25546753000 | 245500 | 245000 | 245500 | 245000 | 171 |
| 347 | 20250213 | 131300 | 25504822500 | 245000 | 245000 | 245500 | 245000 | 345 |
| 348 | 20250213 | 131200 | 25420244500 | 245000 | 245500 | 245500 | 245000 | 168 |
| 349 | 20250213 | 131100 | 25379027000 | 245500 | 245000 | 245500 | 245000 | 279 |
| 350 | 20250213 | 131000 | 25310602500 | 245000 | 245000 | 245500 | 245000 | 117 |
| 351 | 20250213 | 130900 | 25281904000 | 245000 | 245000 | 245500 | 245000 | 135 |
| 352 | 20250213 | 130800 | 25248787000 | 245000 | 245500 | 245500 | 245000 | 286 |
| 353 | 20250213 | 130700 | 25178650500 | 245500 | 244500 | 245500 | 244500 | 604 |
| 354 | 20250213 | 130600 | 25030609500 | 244500 | 245000 | 245000 | 244500 | 149 |
| 355 | 20250213 | 130500 | 24994132000 | 245000 | 244500 | 245000 | 244500 | 307 |
| 356 | 20250213 | 130400 | 24919030000 | 245000 | 245000 | 245000 | 244500 | 63 |
| 357 | 20250213 | 130300 | 24903611000 | 245000 | 244500 | 245000 | 244500 | 172 |
| 358 | 20250213 | 130200 | 24861530500 | 245000 | 244500 | 245000 | 244500 | 145 |
| 359 | 20250213 | 130100 | 24826051000 | 244500 | 244500 | 245000 | 244500 | 136 |
| 360 | 20250213 | 130000 | 24792765500 | 244500 | 245000 | 245000 | 244500 | 133 |
| 361 | 20250213 | 125900 | 24760221000 | 245000 | 244500 | 245000 | 244500 | 233 |
| 362 | 20250213 | 125800 | 24703205500 | 245000 | 244500 | 245000 | 244500 | 153 |
| 363 | 20250213 | 125700 | 24665751000 | 245000 | 245000 | 245000 | 244500 | 117 |
| 364 | 20250213 | 125600 | 24637121500 | 244500 | 244500 | 245000 | 244500 | 173 |
| 365 | 20250213 | 125500 | 24594779000 | 244500 | 244500 | 245000 | 244500 | 172 |
| 366 | 20250213 | 125400 | 24552697000 | 245000 | 244500 | 245000 | 244500 | 176 |
| 367 | 20250213 | 125300 | 24509592500 | 244500 | 244500 | 245000 | 244500 | 216 |
| 368 | 20250213 | 125200 | 24456753500 | 244500 | 245000 | 245000 | 244500 | 168 |
| 369 | 20250213 | 125100 | 24415617500 | 245000 | 245000 | 245000 | 244500 | 163 |
| 370 | 20250213 | 125000 | 24375717500 | 245000 | 244500 | 245000 | 244500 | 194 |
| 371 | 20250213 | 124900 | 24328261000 | 244500 | 245000 | 245000 | 244500 | 119 |
| 372 | 20250213 | 124800 | 24299136000 | 245000 | 245000 | 245500 | 244500 | 301 |
| 373 | 20250213 | 124700 | 24225411000 | 244500 | 245000 | 245500 | 244500 | 342 |
| 374 | 20250213 | 124600 | 24141608500 | 245000 | 245500 | 245500 | 245000 | 100 |
| 375 | 20250213 | 124500 | 24117077500 | 245000 | 245000 | 245500 | 245000 | 174 |
| 376 | 20250213 | 124400 | 24074415500 | 245000 | 245000 | 245500 | 245000 | 524 |
| 377 | 20250213 | 124300 | 23946012500 | 245500 | 245500 | 245500 | 245000 | 273 |
| 378 | 20250213 | 124200 | 23879104000 | 245000 | 245000 | 245500 | 244500 | 899 |
| 379 | 20250213 | 124100 | 23658834000 | 245000 | 244500 | 245000 | 244500 | 307 |
| 380 | 20250213 | 124000 | 23583690000 | 245000 | 244500 | 245000 | 244000 | 255 |
| 381 | 20250213 | 123900 | 23521288500 | 244000 | 244000 | 244500 | 244000 | 218 |
| 382 | 20250213 | 123800 | 23468024000 | 244500 | 244000 | 244500 | 244000 | 305 |
| 383 | 20250213 | 123700 | 23393517500 | 244500 | 244000 | 244500 | 244000 | 409 |
| 384 | 20250213 | 123600 | 23293561000 | 244000 | 244500 | 244500 | 244000 | 64 |
| 385 | 20250213 | 123500 | 23277921000 | 244500 | 244000 | 244500 | 244000 | 230 |
| 386 | 20250213 | 123400 | 23221770500 | 244000 | 244000 | 244500 | 244000 | 113 |
| 387 | 20250213 | 123300 | 23194163500 | 244000 | 244000 | 244500 | 244000 | 163 |
| 388 | 20250213 | 123200 | 23154353000 | 244500 | 244500 | 244500 | 244000 | 163 |
| 389 | 20250213 | 123100 | 23114547500 | 244000 | 244500 | 244500 | 244000 | 176 |
| 390 | 20250213 | 123000 | 23071564000 | 244500 | 244500 | 244500 | 244000 | 230 |
| 391 | 20250213 | 122900 | 23015348000 | 244000 | 244000 | 244500 | 244000 | 220 |
| 392 | 20250213 | 122800 | 22961643500 | 244000 | 244000 | 244500 | 244000 | 142 |
| 393 | 20250213 | 122700 | 22926962000 | 244000 | 244500 | 244500 | 244000 | 131 |
| 394 | 20250213 | 122600 | 22894965000 | 244000 | 244000 | 244500 | 244000 | 323 |
| 395 | 20250213 | 122500 | 22816040500 | 244000 | 244500 | 244500 | 244000 | 308 |
| 396 | 20250213 | 122400 | 22740782000 | 244500 | 245000 | 245000 | 244500 | 169 |
| 397 | 20250213 | 122300 | 22699443500 | 245000 | 244500 | 245000 | 244500 | 329 |
| 398 | 20250213 | 122200 | 22618969000 | 245000 | 244500 | 245000 | 244500 | 222 |
| 399 | 20250213 | 122100 | 22564660500 | 244500 | 245000 | 245000 | 244500 | 301 |
| 400 | 20250213 | 122000 | 22490950500 | 245000 | 244500 | 245000 | 244500 | 225 |
| 401 | 20250213 | 121900 | 22435889500 | 244500 | 245000 | 245000 | 244500 | 136 |
| 402 | 20250213 | 121800 | 22402607000 | 245000 | 244500 | 245000 | 244500 | 111 |
| 403 | 20250213 | 121700 | 22375441500 | 244500 | 244500 | 245000 | 244500 | 335 |
| 404 | 20250213 | 121600 | 22293463000 | 244500 | 244500 | 245000 | 244500 | 161 |
| 405 | 20250213 | 121500 | 22254072500 | 244500 | 244500 | 245000 | 244500 | 203 |
| 406 | 20250213 | 121400 | 22204395000 | 245000 | 245000 | 245500 | 244500 | 163 |
| 407 | 20250213 | 121300 | 22164446500 | 245000 | 245500 | 245500 | 245000 | 527 |
| 408 | 20250213 | 121200 | 22035310500 | 245500 | 245000 | 245500 | 245000 | 144 |
| 409 | 20250213 | 121100 | 21999984500 | 245500 | 245500 | 245500 | 245000 | 183 |
| 410 | 20250213 | 121000 | 21955120500 | 245500 | 245500 | 245500 | 245000 | 312 |
| 411 | 20250213 | 120900 | 21878658000 | 245000 | 245000 | 245500 | 245000 | 136 |
| 412 | 20250213 | 120800 | 21845312000 | 245500 | 245000 | 245500 | 245000 | 95 |
| 413 | 20250213 | 120700 | 21822018000 | 245000 | 244500 | 245500 | 244500 | 258 |
| 414 | 20250213 | 120600 | 21758838500 | 245000 | 245000 | 245500 | 244500 | 129 |
| 415 | 20250213 | 120500 | 21727219000 | 245000 | 244500 | 245500 | 244500 | 343 |
| 416 | 20250213 | 120400 | 21643215000 | 244500 | 244500 | 245000 | 244500 | 171 |
| 417 | 20250213 | 120300 | 21601371500 | 245000 | 245000 | 245000 | 244500 | 249 |
| 418 | 20250213 | 120200 | 21540411000 | 245000 | 244500 | 245000 | 244500 | 214 |
| 419 | 20250213 | 120100 | 21488047000 | 245000 | 245000 | 245500 | 245000 | 120 |
| 420 | 20250213 | 120000 | 21458630000 | 245500 | 245000 | 245500 | 245000 | 152 |
| 421 | 20250213 | 115900 | 21421351000 | 245000 | 245000 | 245500 | 245000 | 275 |
| 422 | 20250213 | 115800 | 21353925500 | 245500 | 245500 | 245500 | 245000 | 210 |
| 423 | 20250213 | 115700 | 21302446000 | 245500 | 245500 | 246000 | 245500 | 250 |
| 424 | 20250213 | 115600 | 21241049000 | 245000 | 245000 | 245500 | 245000 | 155 |
| 425 | 20250213 | 115500 | 21203019500 | 245000 | 245500 | 246000 | 245000 | 376 |
| 426 | 20250213 | 115400 | 21110730000 | 246000 | 246000 | 246000 | 245500 | 88 |
| 427 | 20250213 | 115300 | 21089089000 | 246000 | 245000 | 246000 | 245000 | 272 |
| 428 | 20250213 | 115200 | 21022351500 | 245500 | 246000 | 246000 | 245000 | 387 |
| 429 | 20250213 | 115100 | 20927371000 | 245500 | 245500 | 246000 | 245500 | 155 |
| 430 | 20250213 | 115000 | 20889300500 | 245500 | 245500 | 246000 | 245500 | 283 |
| 431 | 20250213 | 114900 | 20819773000 | 246000 | 245500 | 246000 | 245500 | 405 |
| 432 | 20250213 | 114800 | 20720298500 | 246000 | 246000 | 246000 | 245500 | 244 |
| 433 | 20250213 | 114700 | 20660361500 | 245500 | 245500 | 246500 | 245500 | 393 |
| 434 | 20250213 | 114600 | 20563839500 | 245500 | 246000 | 246000 | 245500 | 223 |
| 435 | 20250213 | 114500 | 20509044000 | 246000 | 246000 | 246000 | 245500 | 454 |
| 436 | 20250213 | 114400 | 20397440500 | 245500 | 245000 | 246000 | 245000 | 96 |
| 437 | 20250213 | 114300 | 20373881000 | 245000 | 245500 | 245500 | 244500 | 822 |
| 438 | 20250213 | 114200 | 20172390500 | 245000 | 245000 | 245500 | 245000 | 308 |
| 439 | 20250213 | 114100 | 20096887000 | 245500 | 245000 | 245500 | 245000 | 188 |
| 440 | 20250213 | 114000 | 20050802000 | 245500 | 245500 | 245500 | 245000 | 324 |
| 441 | 20250213 | 113900 | 19971352000 | 245500 | 245500 | 245500 | 245000 | 240 |
| 442 | 20250213 | 113800 | 19912495500 | 245500 | 245000 | 245500 | 245000 | 287 |
| 443 | 20250213 | 113700 | 19842124500 | 245500 | 245500 | 245500 | 245000 | 287 |
| 444 | 20250213 | 113600 | 19771755500 | 245000 | 245000 | 245500 | 245000 | 320 |
| 445 | 20250213 | 113500 | 19693262500 | 245500 | 245000 | 245500 | 245000 | 204 |
| 446 | 20250213 | 113400 | 19643253500 | 245500 | 245000 | 245500 | 245000 | 238 |
| 447 | 20250213 | 113300 | 19584890500 | 245000 | 245500 | 245500 | 245000 | 264 |
| 448 | 20250213 | 113200 | 19520168000 | 245500 | 245000 | 245500 | 245000 | 164 |
| 449 | 20250213 | 113100 | 19479933500 | 245000 | 246000 | 246000 | 245000 | 794 |
| 450 | 20250213 | 113000 | 19285054000 | 246000 | 246000 | 246000 | 245500 | 234 |
| 451 | 20250213 | 112900 | 19227552000 | 246000 | 245500 | 246000 | 245500 | 251 |
| 452 | 20250213 | 112800 | 19165884000 | 245500 | 246000 | 246000 | 245500 | 250 |
| 453 | 20250213 | 112700 | 19104472000 | 245500 | 245500 | 246000 | 245500 | 198 |
| 454 | 20250213 | 112600 | 19055827500 | 246000 | 245500 | 246000 | 245000 | 575 |
| 455 | 20250213 | 112500 | 18914642000 | 246000 | 245500 | 246000 | 245500 | 422 |
| 456 | 20250213 | 112400 | 18810974500 | 246000 | 246000 | 246000 | 245500 | 142 |
| 457 | 20250213 | 112300 | 18776091000 | 245500 | 245500 | 246000 | 245500 | 335 |
| 458 | 20250213 | 112200 | 18693804000 | 246000 | 245500 | 246000 | 245500 | 354 |
| 459 | 20250213 | 112100 | 18606837000 | 246000 | 246000 | 246000 | 245500 | 121 |
| 460 | 20250213 | 112000 | 18577105000 | 245500 | 246000 | 246000 | 245500 | 331 |
| 461 | 20250213 | 111900 | 18495783500 | 246000 | 245500 | 246000 | 245500 | 358 |
| 462 | 20250213 | 111800 | 18407806000 | 245500 | 246000 | 246000 | 245500 | 174 |
| 463 | 20250213 | 111700 | 18365076000 | 246000 | 246500 | 246500 | 245500 | 1635 |
| 464 | 20250213 | 111600 | 17963253000 | 246500 | 246000 | 246500 | 246000 | 343 |
| 465 | 20250213 | 111500 | 17878819000 | 246000 | 246000 | 246500 | 246000 | 313 |
| 466 | 20250213 | 111400 | 17801690000 | 246000 | 246000 | 246500 | 246000 | 98 |
| 467 | 20250213 | 111300 | 17777564000 | 246500 | 247000 | 247000 | 246000 | 792 |
| 468 | 20250213 | 111200 | 17582418000 | 246500 | 246000 | 247000 | 246000 | 345 |
| 469 | 20250213 | 111100 | 17497367000 | 246500 | 246500 | 246500 | 246000 | 48 |
| 470 | 20250213 | 111000 | 17485549000 | 246500 | 246500 | 247000 | 246000 | 1198 |
| 471 | 20250213 | 110900 | 17190408000 | 246500 | 246500 | 247000 | 246500 | 84 |
| 472 | 20250213 | 110800 | 17169667000 | 246500 | 246500 | 247000 | 246500 | 110 |
| 473 | 20250213 | 110700 | 17142537500 | 246500 | 246500 | 247000 | 246500 | 175 |
| 474 | 20250213 | 110600 | 17099382500 | 246500 | 247000 | 247000 | 246500 | 259 |
| 475 | 20250213 | 110500 | 17035512000 | 247000 | 247500 | 247500 | 246500 | 239 |
| 476 | 20250213 | 110400 | 16976496000 | 247000 | 247000 | 247500 | 247000 | 576 |
| 477 | 20250213 | 110300 | 16834208000 | 247000 | 247000 | 247500 | 247000 | 85 |
| 478 | 20250213 | 110200 | 16813191500 | 247500 | 247000 | 247500 | 247000 | 126 |
| 479 | 20250213 | 110100 | 16782044000 | 247000 | 247500 | 247500 | 247000 | 1730 |
| 480 | 20250213 | 110000 | 16354707500 | 247000 | 247000 | 247500 | 247000 | 162 |
| 481 | 20250213 | 105900 | 16314679000 | 247500 | 247000 | 247500 | 247000 | 94 |
| 482 | 20250213 | 105800 | 16291428500 | 247000 | 247500 | 247500 | 247000 | 269 |
| 483 | 20250213 | 105700 | 16224963000 | 247500 | 247000 | 247500 | 247000 | 117 |
| 484 | 20250213 | 105600 | 16196009000 | 247500 | 247500 | 247500 | 247000 | 1399 |
| 485 | 20250213 | 105500 | 15849968000 | 247000 | 247000 | 247500 | 247000 | 268 |
| 486 | 20250213 | 105400 | 15783740500 | 247000 | 247500 | 247500 | 247000 | 164 |
| 487 | 20250213 | 105300 | 15743219500 | 247500 | 247500 | 247500 | 247000 | 81 |
| 488 | 20250213 | 105200 | 15723204500 | 247500 | 247000 | 247500 | 247000 | 265 |
| 489 | 20250213 | 105100 | 15657715500 | 247500 | 247000 | 247500 | 247000 | 71 |
| 490 | 20250213 | 105000 | 15640155000 | 247500 | 247000 | 247500 | 246500 | 2316 |
| 491 | 20250213 | 104900 | 15067977500 | 246500 | 246500 | 247000 | 246500 | 352 |
| 492 | 20250213 | 104800 | 14981090000 | 247000 | 246500 | 247000 | 246500 | 604 |
| 493 | 20250213 | 104700 | 14832146500 | 246500 | 246500 | 247000 | 246500 | 96 |
| 494 | 20250213 | 104600 | 14808471500 | 246500 | 247000 | 247000 | 246500 | 180 |
| 495 | 20250213 | 104500 | 14764080500 | 246500 | 246500 | 247000 | 246500 | 116 |
| 496 | 20250213 | 104400 | 14735449000 | 247000 | 246500 | 247000 | 246500 | 136 |
| 497 | 20250213 | 104300 | 14701897000 | 246500 | 246500 | 247000 | 246500 | 150 |
| 498 | 20250213 | 104200 | 14664910000 | 246500 | 246000 | 246500 | 246000 | 290 |
| 499 | 20250213 | 104100 | 14593454500 | 246000 | 246500 | 246500 | 246000 | 52 |
| 500 | 20250213 | 104000 | 14580655000 | 246000 | 245500 | 246500 | 245500 | 364 |
| 501 | 20250213 | 103900 | 14491126500 | 245500 | 245500 | 246000 | 245500 | 33 |
| 502 | 20250213 | 103800 | 14483018000 | 245500 | 246000 | 246000 | 245500 | 160 |
| 503 | 20250213 | 103700 | 14443708500 | 246000 | 246000 | 246500 | 245500 | 800 |
| 504 | 20250213 | 103600 | 14246990000 | 246000 | 246500 | 246500 | 246000 | 219 |
| 505 | 20250213 | 103500 | 14193084500 | 246500 | 246000 | 246500 | 246000 | 100 |
| 506 | 20250213 | 103400 | 14168450000 | 246000 | 246500 | 247000 | 246000 | 329 |
| 507 | 20250213 | 103300 | 14087378000 | 246500 | 247000 | 247000 | 246500 | 423 |
| 508 | 20250213 | 103200 | 13983019000 | 247000 | 246500 | 247000 | 246500 | 145 |
| 509 | 20250213 | 103100 | 13947260000 | 246500 | 246000 | 247000 | 246000 | 3116 |
| 510 | 20250213 | 103000 | 13179753000 | 246000 | 246500 | 246500 | 246000 | 149 |
| 511 | 20250213 | 102900 | 13143093000 | 246000 | 246000 | 246500 | 246000 | 462 |
| 512 | 20250213 | 102800 | 13029322500 | 246000 | 246000 | 246500 | 246000 | 236 |
| 513 | 20250213 | 102700 | 12971231500 | 246000 | 246000 | 246500 | 246000 | 231 |
| 514 | 20250213 | 102600 | 12914399500 | 246000 | 246500 | 246500 | 246000 | 107 |
| 515 | 20250213 | 102500 | 12888058500 | 246000 | 246500 | 246500 | 246000 | 246 |
| 516 | 20250213 | 102400 | 12827477000 | 246000 | 246500 | 246500 | 246000 | 151 |
| 517 | 20250213 | 102300 | 12790316500 | 246500 | 246500 | 246500 | 246000 | 140 |
| 518 | 20250213 | 102200 | 12755844000 | 246000 | 245500 | 246500 | 245500 | 724 |
| 519 | 20250213 | 102100 | 12577706000 | 246000 | 246000 | 246000 | 245500 | 166 |
| 520 | 20250213 | 102000 | 12536921000 | 246000 | 245500 | 246000 | 245500 | 168 |
| 521 | 20250213 | 101900 | 12495641500 | 245500 | 246000 | 246000 | 245500 | 58 |
| 522 | 20250213 | 101800 | 12481380000 | 246000 | 245500 | 246000 | 245500 | 479 |
| 523 | 20250213 | 101700 | 12363757000 | 246000 | 245500 | 246000 | 245500 | 836 |
| 524 | 20250213 | 101600 | 12158440500 | 245500 | 245500 | 246000 | 245500 | 161 |
| 525 | 20250213 | 101500 | 12118894000 | 245500 | 246000 | 246000 | 245500 | 127 |
| 526 | 20250213 | 101400 | 12087692000 | 246000 | 245500 | 246000 | 245500 | 208 |
| 527 | 20250213 | 101300 | 12036585500 | 245500 | 246000 | 246000 | 245500 | 100 |
| 528 | 20250213 | 101200 | 12012017500 | 246000 | 245500 | 246000 | 245500 | 270 |
| 529 | 20250213 | 101100 | 11945683500 | 245500 | 246000 | 246000 | 245500 | 48 |
| 530 | 20250213 | 101000 | 11933880000 | 245500 | 245500 | 246000 | 245500 | 205 |
| 531 | 20250213 | 100900 | 11883531500 | 245500 | 245500 | 246000 | 245500 | 144 |
| 532 | 20250213 | 100800 | 11848169000 | 245500 | 245500 | 246000 | 245500 | 97 |
| 533 | 20250213 | 100700 | 11824341500 | 245500 | 246000 | 246000 | 245500 | 221 |
| 534 | 20250213 | 100600 | 11770069500 | 246000 | 246000 | 246000 | 245500 | 183 |
| 535 | 20250213 | 100500 | 11725133500 | 245500 | 245500 | 246000 | 245500 | 27 |
| 536 | 20250213 | 100400 | 11718495500 | 245500 | 245500 | 246000 | 245500 | 143 |
| 537 | 20250213 | 100300 | 11683374500 | 245500 | 246000 | 246000 | 245500 | 113 |
| 538 | 20250213 | 100200 | 11655626000 | 245500 | 246000 | 246000 | 245500 | 804 |
| 539 | 20250213 | 100100 | 11458151500 | 245500 | 245000 | 246000 | 245000 | 1605 |
| 540 | 20250213 | 100000 | 11064203000 | 245500 | 246000 | 246000 | 245500 | 1314 |
| 541 | 20250213 | 095900 | 10741535000 | 246000 | 245500 | 246000 | 245000 | 933 |
| 542 | 20250213 | 095800 | 10512451500 | 245000 | 246000 | 246000 | 245000 | 273 |
| 543 | 20250213 | 095700 | 10445407000 | 246000 | 245000 | 246000 | 244500 | 1903 |
| 544 | 20250213 | 095600 | 9979027500 | 244500 | 244500 | 245000 | 244500 | 111 |
| 545 | 20250213 | 095500 | 9951866500 | 244500 | 244500 | 245000 | 244500 | 111 |
| 546 | 20250213 | 095400 | 9924719500 | 244500 | 245000 | 245000 | 244500 | 176 |
| 547 | 20250213 | 095300 | 9881662500 | 244500 | 245000 | 245000 | 244500 | 57 |
| 548 | 20250213 | 095200 | 9867712000 | 244500 | 244500 | 245000 | 244500 | 911 |
| 549 | 20250213 | 095100 | 9644911000 | 245000 | 244500 | 245000 | 244500 | 125 |
| 550 | 20250213 | 095000 | 9614326000 | 245000 | 246000 | 246000 | 244500 | 1347 |
| 551 | 20250213 | 094900 | 9283929000 | 245500 | 246000 | 246000 | 245500 | 174 |
| 552 | 20250213 | 094800 | 9241141500 | 246000 | 246000 | 246000 | 245500 | 174 |
| 553 | 20250213 | 094700 | 9198398000 | 246000 | 245500 | 246000 | 245500 | 78 |
| 554 | 20250213 | 094600 | 9179223000 | 245500 | 245000 | 246000 | 245000 | 1208 |
| 555 | 20250213 | 094500 | 8882709500 | 245000 | 245500 | 245500 | 245000 | 108 |
| 556 | 20250213 | 094400 | 8856231000 | 245500 | 244500 | 245500 | 244500 | 706 |
| 557 | 20250213 | 094300 | 8683293500 | 244500 | 245000 | 245000 | 244500 | 75 |
| 558 | 20250213 | 094200 | 8664936500 | 244500 | 245000 | 245000 | 244500 | 397 |
| 559 | 20250213 | 094100 | 8567859000 | 244500 | 245000 | 245000 | 244500 | 123 |
| 560 | 20250213 | 094000 | 8537757000 | 245000 | 244500 | 245000 | 244500 | 331 |
| 561 | 20250213 | 093900 | 8456809500 | 245000 | 244500 | 245000 | 244500 | 132 |
| 562 | 20250213 | 093800 | 8424518000 | 244500 | 245000 | 245000 | 244500 | 113 |
| 563 | 20250213 | 093700 | 8396864000 | 244500 | 245000 | 245000 | 244500 | 132 |
| 564 | 20250213 | 093600 | 8364563000 | 245000 | 244500 | 245000 | 244500 | 172 |
| 565 | 20250213 | 093500 | 8322492000 | 244500 | 244500 | 245000 | 244500 | 252 |
| 566 | 20250213 | 093400 | 8260869500 | 244500 | 244000 | 245000 | 244000 | 381 |
| 567 | 20250213 | 093300 | 8167728000 | 244500 | 244500 | 245000 | 244000 | 1774 |
| 568 | 20250213 | 093200 | 7733932000 | 244500 | 244500 | 245000 | 244500 | 88 |
| 569 | 20250213 | 093100 | 7712407500 | 245000 | 245000 | 246000 | 244500 | 1241 |
| 570 | 20250213 | 093000 | 7408519500 | 245500 | 245000 | 246000 | 245000 | 917 |
| 571 | 20250213 | 092900 | 7183433000 | 245500 | 245000 | 245500 | 245000 | 93 |
| 572 | 20250213 | 092800 | 7160620500 | 245000 | 245000 | 245500 | 245000 | 159 |
| 573 | 20250213 | 092700 | 7121654500 | 245000 | 244500 | 245000 | 244500 | 1381 |
| 574 | 20250213 | 092600 | 6783384500 | 245000 | 245000 | 245500 | 245000 | 498 |
| 575 | 20250213 | 092500 | 6661360500 | 245000 | 245000 | 245500 | 245000 | 898 |
| 576 | 20250213 | 092400 | 6441344500 | 245500 | 245000 | 245500 | 245000 | 149 |
| 577 | 20250213 | 092300 | 6404827500 | 245000 | 245500 | 245500 | 245000 | 37 |
| 578 | 20250213 | 092200 | 6395747000 | 245500 | 245500 | 245500 | 245000 | 792 |
| 579 | 20250213 | 092100 | 6201697000 | 245000 | 246000 | 246000 | 245000 | 244 |
| 580 | 20250213 | 092000 | 6141846000 | 246000 | 246000 | 246000 | 245000 | 444 |
| 581 | 20250213 | 091900 | 6032822000 | 245500 | 246000 | 246500 | 245500 | 665 |
| 582 | 20250213 | 091800 | 5869253000 | 245500 | 246000 | 246000 | 245500 | 302 |
| 583 | 20250213 | 091700 | 5795021500 | 246000 | 246500 | 246500 | 245500 | 820 |
| 584 | 20250213 | 091600 | 5593355500 | 246500 | 246000 | 246500 | 246000 | 130 |
| 585 | 20250213 | 091500 | 5561357000 | 246500 | 247000 | 247000 | 246000 | 309 |
| 586 | 20250213 | 091400 | 5485221000 | 247000 | 246500 | 247000 | 246500 | 850 |
| 587 | 20250213 | 091300 | 5275676500 | 246500 | 246500 | 247000 | 246500 | 90 |
| 588 | 20250213 | 091200 | 5253469500 | 246500 | 247000 | 247000 | 246500 | 624 |
| 589 | 20250213 | 091100 | 5099513500 | 247000 | 246500 | 247500 | 246500 | 2446 |
| 590 | 20250213 | 091000 | 4495720000 | 246500 | 245500 | 246500 | 245500 | 1183 |
| 591 | 20250213 | 090900 | 4204633000 | 246000 | 245500 | 246000 | 245000 | 556 |
| 592 | 20250213 | 090800 | 4068171000 | 245000 | 246000 | 246000 | 245000 | 586 |
| 593 | 20250213 | 090700 | 3924381000 | 245500 | 245000 | 246000 | 245000 | 1098 |
| 594 | 20250213 | 090600 | 3654871500 | 245500 | 245500 | 245500 | 245000 | 399 |
| 595 | 20250213 | 090500 | 3557100000 | 245000 | 245500 | 245500 | 245000 | 204 |
| 596 | 20250213 | 090400 | 3507046500 | 245500 | 245000 | 246000 | 245000 | 539 |
| 597 | 20250213 | 090300 | 3374806500 | 245000 | 245500 | 246500 | 245000 | 2010 |
| 598 | 20250213 | 090200 | 2880621500 | 246000 | 244000 | 246000 | 244000 | 3553 |
| 599 | 20250213 | 090100 | 2009556000 | 244000 | 244000 | 245000 | 243500 | 2053 |
| 600 | 20250213 | 090000 | 1507842500 | 244000 | 244000 | 245000 | 243500 | 6157 |