34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 184600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 20256 |
| 3 | 20250212 | 184500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 4 | 20250212 | 184400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 5 | 20250212 | 184300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 6 | 20250212 | 184200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 7 | 20250212 | 184100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 8 | 20250212 | 184000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 9 | 20250212 | 183900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 10 | 20250212 | 183800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 11 | 20250212 | 183700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 12 | 20250212 | 183600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 13 | 20250212 | 183500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 14 | 20250212 | 183400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 15 | 20250212 | 183300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 16 | 20250212 | 183200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 17 | 20250212 | 183100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 18 | 20250212 | 183000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 19 | 20250212 | 182900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 20 | 20250212 | 182800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 21 | 20250212 | 182700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 22 | 20250212 | 182600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 23 | 20250212 | 182500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 24 | 20250212 | 182400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 25 | 20250212 | 182300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 26 | 20250212 | 182200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 27 | 20250212 | 182100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 28 | 20250212 | 182000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 29 | 20250212 | 181900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 30 | 20250212 | 181800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 31 | 20250212 | 181700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 32 | 20250212 | 181600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 20256 |
| 33 | 20250212 | 181500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 34 | 20250212 | 181400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 35 | 20250212 | 181300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 36 | 20250212 | 181200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 37 | 20250212 | 181100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 38 | 20250212 | 181000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 39 | 20250212 | 180900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 40 | 20250212 | 180800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 41 | 20250212 | 180700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 42 | 20250212 | 180600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 43 | 20250212 | 180500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 44 | 20250212 | 180400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 45 | 20250212 | 180300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 46 | 20250212 | 180200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 47 | 20250212 | 180100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 48 | 20250212 | 180000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 49 | 20250212 | 175900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 50 | 20250212 | 175800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 51 | 20250212 | 175700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 52 | 20250212 | 175600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 53 | 20250212 | 175500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 54 | 20250212 | 175400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 55 | 20250212 | 175300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 56 | 20250212 | 175200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 57 | 20250212 | 175100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 58 | 20250212 | 175000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 59 | 20250212 | 174900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 60 | 20250212 | 174800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 61 | 20250212 | 174700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 62 | 20250212 | 174600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 20256 |
| 63 | 20250212 | 174500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 64 | 20250212 | 174400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 65 | 20250212 | 174300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 66 | 20250212 | 174200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 67 | 20250212 | 174100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 68 | 20250212 | 174000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 69 | 20250212 | 173900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 70 | 20250212 | 173800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 71 | 20250212 | 173700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 72 | 20250212 | 173600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 73 | 20250212 | 173500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 74 | 20250212 | 173400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 75 | 20250212 | 173300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 76 | 20250212 | 173200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 77 | 20250212 | 173100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 78 | 20250212 | 173000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 79 | 20250212 | 172900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 80 | 20250212 | 172800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 81 | 20250212 | 172700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 82 | 20250212 | 172600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 83 | 20250212 | 172500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 84 | 20250212 | 172400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 85 | 20250212 | 172300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 86 | 20250212 | 172200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 87 | 20250212 | 172100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 88 | 20250212 | 172000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 89 | 20250212 | 171900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 90 | 20250212 | 171800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 91 | 20250212 | 171700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 92 | 20250212 | 171600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 20256 |
| 93 | 20250212 | 171500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 94 | 20250212 | 171400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 95 | 20250212 | 171300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 96 | 20250212 | 171200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 97 | 20250212 | 171100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 98 | 20250212 | 171000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 99 | 20250212 | 170900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 100 | 20250212 | 170800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 101 | 20250212 | 170700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 102 | 20250212 | 170600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 103 | 20250212 | 170500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 104 | 20250212 | 170400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 105 | 20250212 | 170300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 106 | 20250212 | 170200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 107 | 20250212 | 170100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 108 | 20250212 | 170000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 109 | 20250212 | 165900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 110 | 20250212 | 165800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 111 | 20250212 | 165700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 112 | 20250212 | 165600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 113 | 20250212 | 165500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 114 | 20250212 | 165400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 115 | 20250212 | 165300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 116 | 20250212 | 165200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 117 | 20250212 | 165100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 118 | 20250212 | 165000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 119 | 20250212 | 164900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 120 | 20250212 | 164800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 121 | 20250212 | 164700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 122 | 20250212 | 164600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 20256 |
| 123 | 20250212 | 164500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 124 | 20250212 | 164400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 125 | 20250212 | 164300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 126 | 20250212 | 164200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 127 | 20250212 | 164100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 128 | 20250212 | 164000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 129 | 20250212 | 163900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 130 | 20250212 | 163800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 131 | 20250212 | 163700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 132 | 20250212 | 163600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 133 | 20250212 | 163500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 134 | 20250212 | 163400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 135 | 20250212 | 163300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 136 | 20250212 | 163200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 137 | 20250212 | 163100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 138 | 20250212 | 163000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 139 | 20250212 | 162900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 140 | 20250212 | 162800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 141 | 20250212 | 162700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 142 | 20250212 | 162600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 143 | 20250212 | 162500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 144 | 20250212 | 162400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 145 | 20250212 | 162300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 146 | 20250212 | 162200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 147 | 20250212 | 162100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 148 | 20250212 | 162000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 149 | 20250212 | 161900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 150 | 20250212 | 161800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 151 | 20250212 | 161700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 152 | 20250212 | 161600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 20256 |
| 153 | 20250212 | 161500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 154 | 20250212 | 161400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 155 | 20250212 | 161300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 156 | 20250212 | 161200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 157 | 20250212 | 161100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 158 | 20250212 | 161000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 159 | 20250212 | 160900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 160 | 20250212 | 160800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 161 | 20250212 | 160700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 162 | 20250212 | 160600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 163 | 20250212 | 160500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 164 | 20250212 | 160400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 165 | 20250212 | 160300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 166 | 20250212 | 160200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 167 | 20250212 | 160100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 168 | 20250212 | 160000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 169 | 20250212 | 155900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 170 | 20250212 | 155800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 171 | 20250212 | 155700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 172 | 20250212 | 155600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 173 | 20250212 | 155500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 174 | 20250212 | 155400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 175 | 20250212 | 155300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 176 | 20250212 | 155200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 177 | 20250212 | 155100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 178 | 20250212 | 155000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 179 | 20250212 | 154900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 180 | 20250212 | 154800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 181 | 20250212 | 154700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 182 | 20250212 | 154600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 20256 |
| 183 | 20250212 | 154500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 184 | 20250212 | 154400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 185 | 20250212 | 154300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 186 | 20250212 | 154200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 187 | 20250212 | 154100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 188 | 20250212 | 154000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 189 | 20250212 | 153900 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 190 | 20250212 | 153800 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 191 | 20250212 | 153700 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 192 | 20250212 | 153600 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 193 | 20250212 | 153500 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 194 | 20250212 | 153400 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 195 | 20250212 | 153300 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 196 | 20250212 | 153200 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 197 | 20250212 | 153100 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 198 | 20250212 | 153000 | 78836412000 | 230500 | 230500 | 230500 | 230500 | 20256 |
| 199 | 20250212 | 152900 | 74167404000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 200 | 20250212 | 152800 | 74167404000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 201 | 20250212 | 152700 | 74167404000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 202 | 20250212 | 152600 | 74167404000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 203 | 20250212 | 152500 | 74167404000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 204 | 20250212 | 152400 | 74167404000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 205 | 20250212 | 152300 | 74167404000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 206 | 20250212 | 152200 | 74167404000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 207 | 20250212 | 152100 | 74167404000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 208 | 20250212 | 152000 | 74167404000 | 230500 | 230500 | 230500 | 230500 | 0 |
| 209 | 20250212 | 151900 | 74167404000 | 230500 | 230000 | 230500 | 230000 | 1928 |
| 210 | 20250212 | 151800 | 73723605000 | 230500 | 230000 | 230500 | 230000 | 1669 |
| 211 | 20250212 | 151700 | 73339576000 | 230000 | 230000 | 230500 | 230000 | 708 |
| 212 | 20250212 | 151600 | 73176704000 | 230000 | 230500 | 230500 | 230000 | 670 |
| 213 | 20250212 | 151500 | 73022588500 | 230500 | 230000 | 230500 | 229500 | 1827 |
| 214 | 20250212 | 151400 | 72602453000 | 229500 | 230500 | 230500 | 229500 | 1199 |
| 215 | 20250212 | 151300 | 72326677000 | 230000 | 230500 | 230500 | 229500 | 3493 |
| 216 | 20250212 | 151200 | 71523268500 | 230000 | 230000 | 230500 | 230000 | 9582 |
| 217 | 20250212 | 151100 | 69319336000 | 230000 | 230000 | 230500 | 230000 | 6816 |
| 218 | 20250212 | 151000 | 67751463000 | 230500 | 230500 | 230500 | 230000 | 861 |
| 219 | 20250212 | 150900 | 67553286000 | 230500 | 230500 | 230500 | 230000 | 1553 |
| 220 | 20250212 | 150800 | 67195848000 | 230500 | 230000 | 230500 | 230000 | 1771 |
| 221 | 20250212 | 150700 | 66788192500 | 230500 | 230500 | 230500 | 230000 | 2256 |
| 222 | 20250212 | 150600 | 66268607500 | 230000 | 230500 | 230500 | 230000 | 1201 |
| 223 | 20250212 | 150500 | 65992157000 | 230500 | 230500 | 230500 | 230000 | 884 |
| 224 | 20250212 | 150400 | 65788763000 | 230500 | 230000 | 230500 | 230000 | 970 |
| 225 | 20250212 | 150300 | 65565501000 | 230000 | 230500 | 231000 | 230000 | 4325 |
| 226 | 20250212 | 150200 | 64568845500 | 231000 | 230500 | 231000 | 230500 | 528 |
| 227 | 20250212 | 150100 | 64447077000 | 230500 | 230500 | 231000 | 230500 | 2167 |
| 228 | 20250212 | 150000 | 63947540500 | 231000 | 231000 | 231000 | 230500 | 1213 |
| 229 | 20250212 | 145900 | 63667900500 | 230500 | 230500 | 231000 | 230500 | 2573 |
| 230 | 20250212 | 145800 | 63074779000 | 231000 | 230500 | 231000 | 230500 | 284 |
| 231 | 20250212 | 145700 | 63009294000 | 231000 | 231000 | 231000 | 230500 | 573 |
| 232 | 20250212 | 145600 | 62877189500 | 230500 | 231000 | 231000 | 230500 | 636 |
| 233 | 20250212 | 145500 | 62730574500 | 231000 | 231000 | 231000 | 230500 | 304 |
| 234 | 20250212 | 145400 | 62660486000 | 231000 | 230500 | 231000 | 230500 | 484 |
| 235 | 20250212 | 145300 | 62548917000 | 231000 | 230500 | 231000 | 230500 | 657 |
| 236 | 20250212 | 145200 | 62397420500 | 230500 | 230500 | 231000 | 230500 | 594 |
| 237 | 20250212 | 145100 | 62260476500 | 231000 | 231000 | 231000 | 230500 | 1199 |
| 238 | 20250212 | 145000 | 61984075500 | 231000 | 231000 | 231000 | 230500 | 564 |
| 239 | 20250212 | 144900 | 61854047500 | 230500 | 231000 | 231000 | 230500 | 293 |
| 240 | 20250212 | 144800 | 61786498000 | 231000 | 230500 | 231000 | 230500 | 195 |
| 241 | 20250212 | 144700 | 61741530500 | 230500 | 231000 | 231000 | 230500 | 423 |
| 242 | 20250212 | 144600 | 61643972500 | 230500 | 230500 | 231000 | 230500 | 167 |
| 243 | 20250212 | 144500 | 61605470000 | 230500 | 231000 | 231000 | 230500 | 390 |
| 244 | 20250212 | 144400 | 61515483000 | 230500 | 230500 | 231000 | 230500 | 374 |
| 245 | 20250212 | 144300 | 61429270500 | 231000 | 230500 | 231000 | 230500 | 831 |
| 246 | 20250212 | 144200 | 61237716500 | 230500 | 231000 | 231000 | 230500 | 400 |
| 247 | 20250212 | 144100 | 61145476500 | 230500 | 230500 | 231000 | 230500 | 672 |
| 248 | 20250212 | 144000 | 60990539000 | 230500 | 230000 | 231000 | 230000 | 4414 |
| 249 | 20250212 | 143900 | 59972998500 | 230000 | 230000 | 230500 | 230000 | 868 |
| 250 | 20250212 | 143800 | 59773103000 | 230000 | 231000 | 231000 | 230000 | 5051 |
| 251 | 20250212 | 143700 | 58608892000 | 231000 | 230500 | 231000 | 230500 | 421 |
| 252 | 20250212 | 143600 | 58511804500 | 231000 | 230500 | 231000 | 230500 | 709 |
| 253 | 20250212 | 143500 | 58348319000 | 231000 | 230500 | 231000 | 230500 | 271 |
| 254 | 20250212 | 143400 | 58285827500 | 230500 | 230500 | 231000 | 230500 | 427 |
| 255 | 20250212 | 143300 | 58187306500 | 231000 | 231000 | 231000 | 230500 | 584 |
| 256 | 20250212 | 143200 | 58052631500 | 231000 | 231000 | 231000 | 230500 | 487 |
| 257 | 20250212 | 143100 | 57940306500 | 230500 | 231000 | 231000 | 230500 | 994 |
| 258 | 20250212 | 143000 | 57711079000 | 231000 | 230500 | 231000 | 230500 | 187 |
| 259 | 20250212 | 142900 | 57667932500 | 231000 | 231000 | 231000 | 230500 | 409 |
| 260 | 20250212 | 142800 | 57573613500 | 231000 | 231000 | 231000 | 230500 | 221 |
| 261 | 20250212 | 142700 | 57522636500 | 231000 | 230500 | 231000 | 230500 | 385 |
| 262 | 20250212 | 142600 | 57433770500 | 230500 | 231000 | 231000 | 230500 | 283 |
| 263 | 20250212 | 142500 | 57368482000 | 230500 | 231000 | 231000 | 230500 | 232 |
| 264 | 20250212 | 142400 | 57314972500 | 231000 | 231000 | 231000 | 230500 | 375 |
| 265 | 20250212 | 142300 | 57228494500 | 231000 | 230500 | 231000 | 230500 | 279 |
| 266 | 20250212 | 142200 | 57164151000 | 231000 | 230500 | 231000 | 230500 | 124 |
| 267 | 20250212 | 142100 | 57135549000 | 230500 | 231000 | 231000 | 230500 | 355 |
| 268 | 20250212 | 142000 | 57053684000 | 230500 | 230500 | 231000 | 230500 | 203 |
| 269 | 20250212 | 141900 | 57006881000 | 230500 | 230500 | 231000 | 230500 | 1401 |
| 270 | 20250212 | 141800 | 56683901500 | 230500 | 230500 | 231000 | 230500 | 603 |
| 271 | 20250212 | 141700 | 56544889500 | 230500 | 231000 | 231000 | 230500 | 277 |
| 272 | 20250212 | 141600 | 56481010000 | 230500 | 231000 | 231000 | 230500 | 755 |
| 273 | 20250212 | 141500 | 56306976500 | 231000 | 230500 | 231000 | 230500 | 295 |
| 274 | 20250212 | 141400 | 56238934500 | 231000 | 230500 | 231000 | 230500 | 189 |
| 275 | 20250212 | 141300 | 56195348000 | 230500 | 230500 | 231000 | 230500 | 202 |
| 276 | 20250212 | 141200 | 56148776500 | 230500 | 231000 | 231000 | 230500 | 303 |
| 277 | 20250212 | 141100 | 56078922000 | 231000 | 230500 | 231000 | 230500 | 331 |
| 278 | 20250212 | 141000 | 56002584000 | 230500 | 231000 | 231000 | 230500 | 212 |
| 279 | 20250212 | 140900 | 55953697500 | 230500 | 230500 | 231000 | 230500 | 388 |
| 280 | 20250212 | 140800 | 55864220000 | 230500 | 230500 | 231000 | 230500 | 433 |
| 281 | 20250212 | 140700 | 55764390000 | 230500 | 231000 | 231000 | 230500 | 288 |
| 282 | 20250212 | 140600 | 55697939000 | 230500 | 230500 | 231000 | 230500 | 370 |
| 283 | 20250212 | 140500 | 55612613500 | 230500 | 230500 | 231000 | 230500 | 89 |
| 284 | 20250212 | 140400 | 55592075500 | 230500 | 231000 | 231000 | 230500 | 514 |
| 285 | 20250212 | 140300 | 55473589500 | 230500 | 231000 | 231000 | 230500 | 143 |
| 286 | 20250212 | 140200 | 55440607000 | 231000 | 231000 | 231000 | 230500 | 121 |
| 287 | 20250212 | 140100 | 55412698500 | 230500 | 230500 | 231000 | 230500 | 2086 |
| 288 | 20250212 | 140000 | 54931867500 | 230500 | 231000 | 231000 | 230500 | 955 |
| 289 | 20250212 | 135900 | 54711678500 | 230500 | 230500 | 231000 | 230500 | 164 |
| 290 | 20250212 | 135800 | 54673865500 | 231000 | 231000 | 231000 | 230500 | 399 |
| 291 | 20250212 | 135700 | 54581852500 | 230500 | 231000 | 231000 | 230500 | 300 |
| 292 | 20250212 | 135600 | 54512691000 | 231000 | 230500 | 231000 | 230500 | 619 |
| 293 | 20250212 | 135500 | 54369783500 | 230500 | 231000 | 231500 | 230500 | 3789 |
| 294 | 20250212 | 135400 | 53494538000 | 231000 | 231500 | 231500 | 231000 | 688 |
| 295 | 20250212 | 135300 | 53335462000 | 231500 | 231500 | 231500 | 231000 | 69 |
| 296 | 20250212 | 135200 | 53319505500 | 231000 | 231000 | 231500 | 231000 | 525 |
| 297 | 20250212 | 135100 | 53198210500 | 231500 | 231500 | 231500 | 231000 | 435 |
| 298 | 20250212 | 135000 | 53097558000 | 231500 | 230500 | 232000 | 230500 | 8771 |
| 299 | 20250212 | 134900 | 51069143000 | 231000 | 231000 | 231000 | 230500 | 457 |
| 300 | 20250212 | 134800 | 50963674500 | 231000 | 230500 | 231000 | 230500 | 608 |
| 301 | 20250212 | 134700 | 50823405500 | 230500 | 231000 | 231000 | 230500 | 320 |
| 302 | 20250212 | 134600 | 50749553500 | 231000 | 230500 | 231000 | 230500 | 162 |
| 303 | 20250212 | 134500 | 50712162000 | 230500 | 231000 | 231000 | 230500 | 415 |
| 304 | 20250212 | 134400 | 50616455500 | 231000 | 230500 | 231000 | 230500 | 278 |
| 305 | 20250212 | 134300 | 50552350500 | 230500 | 230500 | 231000 | 230500 | 252 |
| 306 | 20250212 | 134200 | 50494168000 | 230500 | 230500 | 231000 | 230500 | 251 |
| 307 | 20250212 | 134100 | 50436263500 | 230500 | 230500 | 231000 | 230500 | 189 |
| 308 | 20250212 | 134000 | 50392689000 | 231000 | 230500 | 231000 | 230500 | 309 |
| 309 | 20250212 | 133900 | 50321344000 | 231000 | 230500 | 231000 | 230500 | 245 |
| 310 | 20250212 | 133800 | 50264780000 | 231000 | 231000 | 231000 | 230500 | 134 |
| 311 | 20250212 | 133700 | 50233843000 | 230500 | 231000 | 231000 | 230500 | 153 |
| 312 | 20250212 | 133600 | 50198537500 | 230500 | 230500 | 231000 | 230500 | 1925 |
| 313 | 20250212 | 133500 | 49753915500 | 231000 | 231000 | 231000 | 230500 | 247 |
| 314 | 20250212 | 133400 | 49696956000 | 230500 | 231500 | 231500 | 230500 | 973 |
| 315 | 20250212 | 133300 | 49472226500 | 231000 | 231000 | 231500 | 231000 | 840 |
| 316 | 20250212 | 133200 | 49278173000 | 231000 | 231500 | 231500 | 231000 | 2402 |
| 317 | 20250212 | 133100 | 48722804000 | 231000 | 231500 | 231500 | 231000 | 1286 |
| 318 | 20250212 | 133000 | 48425182500 | 231000 | 231000 | 231500 | 230500 | 1481 |
| 319 | 20250212 | 132900 | 48082566500 | 230500 | 231000 | 231500 | 230500 | 4791 |
| 320 | 20250212 | 132800 | 46975950500 | 231000 | 230500 | 231000 | 230500 | 951 |
| 321 | 20250212 | 132700 | 46756362000 | 230500 | 230500 | 231000 | 230500 | 319 |
| 322 | 20250212 | 132600 | 46682729000 | 231000 | 231000 | 231000 | 230500 | 792 |
| 323 | 20250212 | 132500 | 46499883000 | 231000 | 230500 | 231000 | 230500 | 612 |
| 324 | 20250212 | 132400 | 46358553500 | 231000 | 231000 | 231000 | 230500 | 1112 |
| 325 | 20250212 | 132300 | 46102076500 | 231000 | 230500 | 231000 | 230500 | 554 |
| 326 | 20250212 | 132200 | 45974249500 | 231000 | 231000 | 231000 | 230500 | 1132 |
| 327 | 20250212 | 132100 | 45712984000 | 230500 | 231000 | 231000 | 230500 | 832 |
| 328 | 20250212 | 132000 | 45520929500 | 231000 | 231500 | 231500 | 230500 | 4543 |
| 329 | 20250212 | 131900 | 44471539000 | 231500 | 231000 | 231500 | 231000 | 546 |
| 330 | 20250212 | 131800 | 44345367000 | 231000 | 231500 | 231500 | 231000 | 252 |
| 331 | 20250212 | 131700 | 44287108000 | 231000 | 231500 | 231500 | 231000 | 263 |
| 332 | 20250212 | 131600 | 44226328500 | 231500 | 231000 | 231500 | 231000 | 249 |
| 333 | 20250212 | 131500 | 44168800000 | 231500 | 231000 | 231500 | 231000 | 565 |
| 334 | 20250212 | 131400 | 44038234500 | 231000 | 231000 | 231500 | 231000 | 680 |
| 335 | 20250212 | 131300 | 43881131500 | 231000 | 231500 | 231500 | 231000 | 214 |
| 336 | 20250212 | 131200 | 43831672500 | 231000 | 231500 | 231500 | 231000 | 888 |
| 337 | 20250212 | 131100 | 43626426000 | 231500 | 231500 | 231500 | 231000 | 241 |
| 338 | 20250212 | 131000 | 43570703000 | 231000 | 231500 | 231500 | 231000 | 352 |
| 339 | 20250212 | 130900 | 43489309500 | 231000 | 231500 | 231500 | 231000 | 984 |
| 340 | 20250212 | 130800 | 43261536000 | 231500 | 231500 | 231500 | 231000 | 167 |
| 341 | 20250212 | 130700 | 43222914000 | 231500 | 231500 | 231500 | 231000 | 1054 |
| 342 | 20250212 | 130600 | 42979032000 | 231000 | 232000 | 232000 | 231000 | 2464 |
| 343 | 20250212 | 130500 | 42408629000 | 231500 | 232000 | 232000 | 231500 | 423 |
| 344 | 20250212 | 130400 | 42310699500 | 231500 | 231500 | 232000 | 231500 | 75 |
| 345 | 20250212 | 130300 | 42293324000 | 232000 | 231500 | 232000 | 231500 | 179 |
| 346 | 20250212 | 130200 | 42251859500 | 232000 | 232000 | 232000 | 231500 | 835 |
| 347 | 20250212 | 130100 | 42058546000 | 232000 | 231500 | 232000 | 231500 | 100 |
| 348 | 20250212 | 130000 | 42035374500 | 231500 | 232000 | 232000 | 231500 | 65 |
| 349 | 20250212 | 125900 | 42020312500 | 232000 | 231500 | 232000 | 231500 | 154 |
| 350 | 20250212 | 125800 | 41984637500 | 231500 | 231500 | 232000 | 231500 | 146 |
| 351 | 20250212 | 125700 | 41950837000 | 231500 | 231500 | 232000 | 231500 | 384 |
| 352 | 20250212 | 125600 | 41861933500 | 231500 | 232000 | 232000 | 231500 | 2064 |
| 353 | 20250212 | 125500 | 41383101500 | 232500 | 232500 | 232500 | 232000 | 119 |
| 354 | 20250212 | 125400 | 41355463000 | 232500 | 232000 | 232500 | 232000 | 278 |
| 355 | 20250212 | 125300 | 41290906500 | 232000 | 232000 | 232500 | 232000 | 253 |
| 356 | 20250212 | 125200 | 41232209000 | 232000 | 232000 | 232500 | 232000 | 178 |
| 357 | 20250212 | 125100 | 41190912500 | 232000 | 232000 | 232500 | 232000 | 116 |
| 358 | 20250212 | 125000 | 41163996000 | 232000 | 232500 | 232500 | 232000 | 276 |
| 359 | 20250212 | 124900 | 41099959500 | 232000 | 232500 | 232500 | 232000 | 490 |
| 360 | 20250212 | 124800 | 40986275000 | 232000 | 232500 | 232500 | 232000 | 94 |
| 361 | 20250212 | 124700 | 40964445500 | 232000 | 232000 | 232500 | 231500 | 4102 |
| 362 | 20250212 | 124600 | 40012313500 | 232000 | 232000 | 232500 | 232000 | 576 |
| 363 | 20250212 | 124500 | 39878675000 | 232000 | 232000 | 232500 | 232000 | 222 |
| 364 | 20250212 | 124400 | 39827125500 | 232000 | 232000 | 232500 | 232000 | 204 |
| 365 | 20250212 | 124300 | 39779761500 | 232500 | 232000 | 232500 | 232000 | 178 |
| 366 | 20250212 | 124200 | 39738436500 | 232000 | 232500 | 232500 | 232000 | 159 |
| 367 | 20250212 | 124100 | 39701545000 | 232000 | 232000 | 232500 | 232000 | 369 |
| 368 | 20250212 | 124000 | 39615885000 | 232500 | 232000 | 232500 | 232000 | 201 |
| 369 | 20250212 | 123900 | 39569244500 | 232500 | 232500 | 232500 | 232000 | 75 |
| 370 | 20250212 | 123800 | 39551818500 | 232500 | 232500 | 232500 | 232000 | 681 |
| 371 | 20250212 | 123700 | 39393798000 | 232500 | 232000 | 232500 | 232000 | 81 |
| 372 | 20250212 | 123600 | 39375002000 | 232000 | 232500 | 232500 | 232000 | 66 |
| 373 | 20250212 | 123500 | 39359687000 | 232500 | 232000 | 232500 | 232000 | 130 |
| 374 | 20250212 | 123400 | 39329508000 | 232000 | 232000 | 232500 | 232000 | 146 |
| 375 | 20250212 | 123300 | 39295632000 | 232000 | 232000 | 232500 | 232000 | 256 |
| 376 | 20250212 | 123200 | 39236232000 | 232000 | 232000 | 232500 | 232000 | 298 |
| 377 | 20250212 | 123100 | 39167092500 | 232000 | 232000 | 232500 | 232000 | 369 |
| 378 | 20250212 | 123000 | 39081481500 | 232000 | 232500 | 232500 | 232000 | 74 |
| 379 | 20250212 | 122900 | 39064311000 | 232000 | 232500 | 232500 | 232000 | 279 |
| 380 | 20250212 | 122800 | 38999566000 | 232000 | 232500 | 232500 | 232000 | 279 |
| 381 | 20250212 | 122700 | 38934825000 | 232000 | 232000 | 232500 | 232000 | 95 |
| 382 | 20250212 | 122600 | 38912782500 | 232000 | 232000 | 232500 | 232000 | 158 |
| 383 | 20250212 | 122500 | 38876115000 | 232000 | 232500 | 232500 | 232000 | 868 |
| 384 | 20250212 | 122400 | 38674313500 | 232500 | 233000 | 233000 | 232500 | 98 |
| 385 | 20250212 | 122300 | 38651527500 | 233000 | 233000 | 233000 | 232500 | 224 |
| 386 | 20250212 | 122200 | 38599440500 | 232500 | 233000 | 233000 | 232500 | 134 |
| 387 | 20250212 | 122100 | 38568273000 | 233000 | 233000 | 233000 | 232500 | 146 |
| 388 | 20250212 | 122000 | 38534303500 | 232500 | 233000 | 233000 | 232500 | 700 |
| 389 | 20250212 | 121900 | 38371541500 | 232500 | 232500 | 233000 | 232500 | 531 |
| 390 | 20250212 | 121800 | 38248079500 | 232500 | 233000 | 233000 | 232500 | 162 |
| 391 | 20250212 | 121700 | 38210398500 | 233000 | 233000 | 233000 | 232500 | 301 |
| 392 | 20250212 | 121600 | 38140383000 | 233000 | 232500 | 233000 | 232500 | 122 |
| 393 | 20250212 | 121500 | 38112009500 | 232500 | 232500 | 233000 | 232500 | 64 |
| 394 | 20250212 | 121400 | 38097114500 | 233000 | 232500 | 233000 | 232500 | 113 |
| 395 | 20250212 | 121300 | 38070824000 | 233000 | 232500 | 233000 | 232500 | 121 |
| 396 | 20250212 | 121200 | 38042669500 | 233000 | 233000 | 233000 | 232500 | 150 |
| 397 | 20250212 | 121100 | 38007770000 | 233000 | 233000 | 233000 | 232500 | 46 |
| 398 | 20250212 | 121000 | 37997063500 | 233000 | 233000 | 233000 | 232500 | 158 |
| 399 | 20250212 | 120900 | 37960313500 | 233000 | 233000 | 233000 | 232500 | 52 |
| 400 | 20250212 | 120800 | 37948209500 | 232500 | 233000 | 233000 | 232500 | 100 |
| 401 | 20250212 | 120700 | 37924942500 | 233000 | 232500 | 233000 | 232500 | 212 |
| 402 | 20250212 | 120600 | 37875605500 | 233000 | 232500 | 233000 | 232500 | 110 |
| 403 | 20250212 | 120500 | 37850017000 | 232500 | 233000 | 233000 | 232500 | 52 |
| 404 | 20250212 | 120400 | 37837910500 | 233000 | 233000 | 233000 | 232500 | 244 |
| 405 | 20250212 | 120300 | 37781170000 | 233000 | 232500 | 233000 | 232500 | 102 |
| 406 | 20250212 | 120200 | 37757441500 | 233000 | 232500 | 233000 | 232500 | 170 |
| 407 | 20250212 | 120100 | 37717910500 | 233000 | 232500 | 233000 | 232500 | 75 |
| 408 | 20250212 | 120000 | 37700455500 | 232500 | 233000 | 233000 | 232500 | 149 |
| 409 | 20250212 | 115900 | 37665802000 | 233000 | 232500 | 233000 | 232500 | 63 |
| 410 | 20250212 | 115800 | 37651142000 | 233000 | 232500 | 233000 | 232500 | 92 |
| 411 | 20250212 | 115700 | 37629742000 | 232500 | 232500 | 233000 | 232500 | 181 |
| 412 | 20250212 | 115600 | 37587652000 | 233000 | 232500 | 233000 | 232500 | 126 |
| 413 | 20250212 | 115500 | 37558344000 | 232500 | 233000 | 233000 | 232500 | 67 |
| 414 | 20250212 | 115400 | 37542760500 | 232500 | 232500 | 233000 | 232500 | 243 |
| 415 | 20250212 | 115300 | 37486203500 | 233000 | 233000 | 233000 | 232500 | 888 |
| 416 | 20250212 | 115200 | 37279727000 | 232500 | 232500 | 233000 | 232500 | 164 |
| 417 | 20250212 | 115100 | 37241531000 | 233000 | 233000 | 233000 | 232500 | 178 |
| 418 | 20250212 | 115000 | 37200107000 | 232500 | 233000 | 233000 | 232500 | 885 |
| 419 | 20250212 | 114900 | 36994270000 | 232500 | 233000 | 233000 | 232500 | 410 |
| 420 | 20250212 | 114800 | 36898869000 | 233000 | 233000 | 233000 | 232500 | 358 |
| 421 | 20250212 | 114700 | 36815535000 | 233000 | 233000 | 233000 | 232500 | 45 |
| 422 | 20250212 | 114600 | 36805057000 | 233000 | 232500 | 233000 | 232500 | 405 |
| 423 | 20250212 | 114500 | 36710779000 | 233000 | 233000 | 233000 | 232500 | 165 |
| 424 | 20250212 | 114400 | 36672397000 | 233000 | 232500 | 233000 | 232500 | 96 |
| 425 | 20250212 | 114300 | 36650063500 | 233000 | 232500 | 233000 | 232000 | 528 |
| 426 | 20250212 | 114200 | 36527282000 | 232500 | 232500 | 232500 | 232000 | 304 |
| 427 | 20250212 | 114100 | 36456655000 | 232500 | 232500 | 232500 | 232000 | 275 |
| 428 | 20250212 | 114000 | 36392750500 | 232500 | 232000 | 232500 | 232000 | 91 |
| 429 | 20250212 | 113900 | 36371621000 | 232000 | 232500 | 232500 | 232000 | 182 |
| 430 | 20250212 | 113800 | 36329323500 | 232500 | 232500 | 232500 | 232000 | 76 |
| 431 | 20250212 | 113700 | 36311677000 | 232500 | 232500 | 232500 | 232000 | 161 |
| 432 | 20250212 | 113600 | 36274315500 | 232500 | 232000 | 232500 | 232000 | 80 |
| 433 | 20250212 | 113500 | 36255727000 | 232000 | 232500 | 232500 | 232000 | 227 |
| 434 | 20250212 | 113400 | 36202977500 | 232500 | 232000 | 232500 | 232000 | 60 |
| 435 | 20250212 | 113300 | 36189038500 | 232500 | 232500 | 232500 | 232000 | 727 |
| 436 | 20250212 | 113200 | 36020046500 | 232500 | 232500 | 232500 | 232000 | 51 |
| 437 | 20250212 | 113100 | 36008195500 | 232500 | 232500 | 232500 | 232000 | 278 |
| 438 | 20250212 | 113000 | 35943652500 | 232000 | 232000 | 232500 | 232000 | 797 |
| 439 | 20250212 | 112900 | 35758512000 | 232500 | 233000 | 233000 | 232000 | 313 |
| 440 | 20250212 | 112800 | 35685742000 | 232500 | 232500 | 233000 | 232500 | 363 |
| 441 | 20250212 | 112700 | 35601336000 | 232500 | 233000 | 233000 | 232500 | 263 |
| 442 | 20250212 | 112600 | 35540158500 | 233000 | 233000 | 233000 | 232500 | 232 |
| 443 | 20250212 | 112500 | 35486195000 | 233000 | 233000 | 233000 | 232500 | 66 |
| 444 | 20250212 | 112400 | 35470830500 | 233000 | 232500 | 233000 | 232500 | 106 |
| 445 | 20250212 | 112300 | 35446170000 | 232500 | 232000 | 232500 | 232000 | 3276 |
| 446 | 20250212 | 112200 | 34684523000 | 232000 | 232000 | 232500 | 232000 | 178 |
| 447 | 20250212 | 112100 | 34643203000 | 232500 | 232000 | 232500 | 232000 | 165 |
| 448 | 20250212 | 112000 | 34604914500 | 232000 | 232500 | 232500 | 232000 | 1324 |
| 449 | 20250212 | 111900 | 34297258500 | 232500 | 232500 | 232500 | 232000 | 123 |
| 450 | 20250212 | 111800 | 34268675000 | 232500 | 232000 | 232500 | 232000 | 203 |
| 451 | 20250212 | 111700 | 34221560000 | 232000 | 232000 | 232500 | 232000 | 343 |
| 452 | 20250212 | 111600 | 34141982500 | 232000 | 232500 | 232500 | 232000 | 209 |
| 453 | 20250212 | 111500 | 34093485000 | 232500 | 232000 | 232500 | 232000 | 199 |
| 454 | 20250212 | 111400 | 34047310000 | 232000 | 232000 | 232500 | 232000 | 548 |
| 455 | 20250212 | 111300 | 33920101000 | 232000 | 232000 | 232500 | 232000 | 104 |
| 456 | 20250212 | 111200 | 33895965000 | 232000 | 232500 | 232500 | 232000 | 204 |
| 457 | 20250212 | 111100 | 33848632000 | 232000 | 232500 | 232500 | 232000 | 148 |
| 458 | 20250212 | 111000 | 33814271000 | 232000 | 232500 | 232500 | 232000 | 61 |
| 459 | 20250212 | 110900 | 33800107500 | 232500 | 232000 | 232500 | 232000 | 263 |
| 460 | 20250212 | 110800 | 33739089000 | 232500 | 232500 | 232500 | 232000 | 375 |
| 461 | 20250212 | 110700 | 33652077000 | 232500 | 232000 | 232500 | 232000 | 353 |
| 462 | 20250212 | 110600 | 33570175000 | 232000 | 232000 | 232500 | 232000 | 277 |
| 463 | 20250212 | 110500 | 33505900000 | 232000 | 232000 | 232500 | 232000 | 130 |
| 464 | 20250212 | 110400 | 33475723500 | 232000 | 232500 | 232500 | 232000 | 150 |
| 465 | 20250212 | 110300 | 33440918000 | 232000 | 232000 | 232500 | 232000 | 122 |
| 466 | 20250212 | 110200 | 33412608000 | 232000 | 232000 | 232500 | 232000 | 691 |
| 467 | 20250212 | 110100 | 33252285500 | 232000 | 232000 | 232500 | 232000 | 626 |
| 468 | 20250212 | 110000 | 33106987500 | 232500 | 232000 | 232500 | 232000 | 768 |
| 469 | 20250212 | 105900 | 32928801500 | 232000 | 232500 | 232500 | 232000 | 286 |
| 470 | 20250212 | 105800 | 32862439000 | 232000 | 232500 | 232500 | 232000 | 76 |
| 471 | 20250212 | 105700 | 32844782000 | 232500 | 232000 | 232500 | 232000 | 132 |
| 472 | 20250212 | 105600 | 32814130000 | 232000 | 232500 | 232500 | 232000 | 167 |
| 473 | 20250212 | 105500 | 32775360500 | 232500 | 232500 | 232500 | 232000 | 451 |
| 474 | 20250212 | 105400 | 32670608000 | 232500 | 232500 | 233000 | 232500 | 437 |
| 475 | 20250212 | 105300 | 32568995000 | 232500 | 233000 | 233000 | 232500 | 175 |
| 476 | 20250212 | 105200 | 32528301000 | 233000 | 232500 | 233000 | 232000 | 775 |
| 477 | 20250212 | 105100 | 32348110000 | 232000 | 233000 | 233000 | 232000 | 1218 |
| 478 | 20250212 | 105000 | 32064935500 | 233000 | 232500 | 233000 | 232500 | 391 |
| 479 | 20250212 | 104900 | 31973913500 | 232500 | 232500 | 233000 | 232500 | 156 |
| 480 | 20250212 | 104800 | 31937606500 | 233000 | 232500 | 233000 | 232000 | 2713 |
| 481 | 20250212 | 104700 | 31306616000 | 232500 | 232500 | 232500 | 232000 | 72 |
| 482 | 20250212 | 104600 | 31289892500 | 232000 | 232500 | 232500 | 232000 | 120 |
| 483 | 20250212 | 104500 | 31262027500 | 232000 | 232500 | 232500 | 232000 | 282 |
| 484 | 20250212 | 104400 | 31196501000 | 232500 | 232500 | 232500 | 232000 | 86 |
| 485 | 20250212 | 104300 | 31176532000 | 232000 | 232500 | 232500 | 232000 | 70 |
| 486 | 20250212 | 104200 | 31160267000 | 232500 | 232500 | 232500 | 232000 | 173 |
| 487 | 20250212 | 104100 | 31120103000 | 232000 | 232500 | 232500 | 232000 | 182 |
| 488 | 20250212 | 104000 | 31077818500 | 232500 | 232500 | 232500 | 232000 | 258 |
| 489 | 20250212 | 103900 | 31017867500 | 232500 | 232500 | 232500 | 232000 | 458 |
| 490 | 20250212 | 103800 | 30911482500 | 232500 | 232500 | 232500 | 232000 | 253 |
| 491 | 20250212 | 103700 | 30852697500 | 232000 | 232500 | 232500 | 232000 | 358 |
| 492 | 20250212 | 103600 | 30769474500 | 232500 | 232500 | 232500 | 232000 | 407 |
| 493 | 20250212 | 103500 | 30674931500 | 232500 | 232000 | 232500 | 232000 | 68 |
| 494 | 20250212 | 103400 | 30659133000 | 232500 | 232500 | 232500 | 232000 | 91 |
| 495 | 20250212 | 103300 | 30637993000 | 232500 | 232000 | 232500 | 232000 | 288 |
| 496 | 20250212 | 103200 | 30571047500 | 232000 | 232000 | 232500 | 232000 | 139 |
| 497 | 20250212 | 103100 | 30538793000 | 232000 | 232000 | 232500 | 232000 | 171 |
| 498 | 20250212 | 103000 | 30499111500 | 232500 | 232500 | 232500 | 232000 | 75 |
| 499 | 20250212 | 102900 | 30481697000 | 232000 | 232000 | 232500 | 232000 | 308 |
| 500 | 20250212 | 102800 | 30410234500 | 232500 | 232000 | 232500 | 232000 | 252 |
| 501 | 20250212 | 102700 | 30351704000 | 232000 | 232000 | 232500 | 231500 | 713 |
| 502 | 20250212 | 102600 | 30186322000 | 232000 | 231500 | 232500 | 231500 | 1513 |
| 503 | 20250212 | 102500 | 29835336000 | 232000 | 231500 | 232000 | 231500 | 275 |
| 504 | 20250212 | 102400 | 29771591000 | 231500 | 231500 | 232000 | 231500 | 153 |
| 505 | 20250212 | 102300 | 29736128500 | 232000 | 232000 | 232000 | 231500 | 522 |
| 506 | 20250212 | 102200 | 29615243500 | 231500 | 231500 | 232000 | 231500 | 240 |
| 507 | 20250212 | 102100 | 29559623500 | 231500 | 232500 | 232500 | 231500 | 1030 |
| 508 | 20250212 | 102000 | 29320685000 | 232000 | 232000 | 232500 | 232000 | 273 |
| 509 | 20250212 | 101900 | 29257292000 | 232000 | 231500 | 232500 | 231500 | 262 |
| 510 | 20250212 | 101800 | 29196509500 | 232000 | 232000 | 232500 | 231500 | 398 |
| 511 | 20250212 | 101700 | 29104201000 | 232500 | 232500 | 232500 | 231500 | 586 |
| 512 | 20250212 | 101600 | 28968246500 | 232500 | 232500 | 232500 | 232000 | 350 |
| 513 | 20250212 | 101500 | 28886995000 | 232500 | 232500 | 232500 | 232000 | 225 |
| 514 | 20250212 | 101400 | 28834753000 | 232000 | 232500 | 232500 | 232000 | 2072 |
| 515 | 20250212 | 101300 | 28353050500 | 232500 | 231500 | 232500 | 231000 | 6761 |
| 516 | 20250212 | 101200 | 26785482500 | 231500 | 231500 | 231500 | 231000 | 110 |
| 517 | 20250212 | 101100 | 26760057500 | 231500 | 231500 | 231500 | 231000 | 218 |
| 518 | 20250212 | 101000 | 26709632000 | 231000 | 231500 | 232000 | 231000 | 715 |
| 519 | 20250212 | 100900 | 26544400500 | 231000 | 231500 | 231500 | 231000 | 175 |
| 520 | 20250212 | 100800 | 26503895500 | 231500 | 231500 | 231500 | 231000 | 645 |
| 521 | 20250212 | 100700 | 26354808500 | 231500 | 231500 | 231500 | 231000 | 435 |
| 522 | 20250212 | 100600 | 26254150000 | 231500 | 231500 | 232000 | 231500 | 883 |
| 523 | 20250212 | 100500 | 26049728000 | 231500 | 231500 | 232000 | 231500 | 227 |
| 524 | 20250212 | 100400 | 25997173000 | 231500 | 232000 | 232000 | 231500 | 361 |
| 525 | 20250212 | 100300 | 25913553000 | 232000 | 232000 | 232000 | 231500 | 309 |
| 526 | 20250212 | 100200 | 25841906500 | 232000 | 231500 | 232000 | 231000 | 2797 |
| 527 | 20250212 | 100100 | 25194019000 | 231500 | 231000 | 231500 | 231000 | 409 |
| 528 | 20250212 | 100000 | 25099532000 | 231000 | 231000 | 231500 | 231000 | 1768 |
| 529 | 20250212 | 095900 | 24691117500 | 231500 | 231000 | 231500 | 231000 | 177 |
| 530 | 20250212 | 095800 | 24650210500 | 231000 | 231500 | 231500 | 231000 | 568 |
| 531 | 20250212 | 095700 | 24518913500 | 231000 | 231000 | 231500 | 230500 | 2504 |
| 532 | 20250212 | 095600 | 23940378000 | 231000 | 231000 | 231500 | 231000 | 189 |
| 533 | 20250212 | 095500 | 23896713500 | 231000 | 231500 | 231500 | 231000 | 600 |
| 534 | 20250212 | 095400 | 23758084000 | 231500 | 231500 | 231500 | 231000 | 1435 |
| 535 | 20250212 | 095300 | 23426391000 | 231500 | 231500 | 231500 | 231000 | 594 |
| 536 | 20250212 | 095200 | 23288949000 | 231500 | 231500 | 232000 | 231000 | 1727 |
| 537 | 20250212 | 095100 | 22889092000 | 231500 | 231500 | 232000 | 231500 | 125 |
| 538 | 20250212 | 095000 | 22860143500 | 232000 | 232000 | 232000 | 231500 | 1470 |
| 539 | 20250212 | 094900 | 22519310500 | 232000 | 232000 | 232500 | 231500 | 2380 |
| 540 | 20250212 | 094800 | 21967179000 | 232000 | 232000 | 232000 | 231500 | 173 |
| 541 | 20250212 | 094700 | 21927065000 | 232000 | 232000 | 232500 | 231500 | 476 |
| 542 | 20250212 | 094600 | 21816630000 | 232000 | 232000 | 232500 | 232000 | 1687 |
| 543 | 20250212 | 094500 | 21425233000 | 232000 | 231500 | 232500 | 231500 | 1191 |
| 544 | 20250212 | 094400 | 21148881500 | 231500 | 232000 | 232000 | 231500 | 4634 |
| 545 | 20250212 | 094300 | 20076016000 | 232000 | 232000 | 232000 | 231500 | 187 |
| 546 | 20250212 | 094200 | 20032709500 | 231500 | 231500 | 232000 | 231500 | 556 |
| 547 | 20250212 | 094100 | 19903779500 | 231500 | 232000 | 232000 | 231500 | 359 |
| 548 | 20250212 | 094000 | 19820576000 | 232000 | 232000 | 232000 | 231500 | 608 |
| 549 | 20250212 | 093900 | 19679623000 | 232000 | 231500 | 232000 | 231500 | 115 |
| 550 | 20250212 | 093800 | 19652991500 | 231500 | 232000 | 232000 | 231500 | 427 |
| 551 | 20250212 | 093700 | 19554040500 | 232000 | 232000 | 232000 | 231500 | 92 |
| 552 | 20250212 | 093600 | 19532729000 | 232000 | 231500 | 232000 | 231500 | 846 |
| 553 | 20250212 | 093500 | 19336687000 | 232000 | 232000 | 232500 | 231500 | 1044 |
| 554 | 20250212 | 093400 | 19094428000 | 232500 | 233000 | 233000 | 232000 | 1212 |
| 555 | 20250212 | 093300 | 18812635000 | 232500 | 232500 | 233000 | 232000 | 885 |
| 556 | 20250212 | 093200 | 18606916000 | 232500 | 232500 | 233000 | 232500 | 1658 |
| 557 | 20250212 | 093100 | 18221421500 | 232500 | 232500 | 233000 | 232500 | 1568 |
| 558 | 20250212 | 093000 | 17856843000 | 232500 | 232000 | 233000 | 231500 | 4509 |
| 559 | 20250212 | 092900 | 16810157000 | 231500 | 232000 | 232000 | 231500 | 285 |
| 560 | 20250212 | 092800 | 16744125000 | 232000 | 231500 | 232000 | 231500 | 321 |
| 561 | 20250212 | 092700 | 16669779500 | 231500 | 231500 | 232000 | 231500 | 307 |
| 562 | 20250212 | 092600 | 16598682000 | 231500 | 232000 | 232500 | 231500 | 1814 |
| 563 | 20250212 | 092500 | 16177887000 | 232000 | 232500 | 232500 | 232000 | 152 |
| 564 | 20250212 | 092400 | 16142569000 | 232500 | 232000 | 233000 | 232000 | 3000 |
| 565 | 20250212 | 092300 | 15445061000 | 232000 | 232500 | 232500 | 232000 | 626 |
| 566 | 20250212 | 092200 | 15299803000 | 232000 | 232500 | 233000 | 232000 | 2962 |
| 567 | 20250212 | 092100 | 14611314500 | 232500 | 232000 | 232500 | 232000 | 916 |
| 568 | 20250212 | 092000 | 14398740000 | 232000 | 231500 | 232500 | 231500 | 1316 |
| 569 | 20250212 | 091900 | 14093550500 | 232000 | 232500 | 232500 | 232000 | 2823 |
| 570 | 20250212 | 091800 | 13438347500 | 232500 | 232000 | 232500 | 231500 | 2488 |
| 571 | 20250212 | 091700 | 12860661500 | 232000 | 231500 | 232500 | 231500 | 2853 |
| 572 | 20250212 | 091600 | 12198687000 | 231500 | 231000 | 232000 | 231000 | 1661 |
| 573 | 20250212 | 091500 | 11814264500 | 231500 | 230500 | 231500 | 230500 | 1345 |
| 574 | 20250212 | 091400 | 11503507500 | 230500 | 230500 | 231000 | 230000 | 1119 |
| 575 | 20250212 | 091300 | 11245607000 | 230500 | 230000 | 231000 | 230000 | 4859 |
| 576 | 20250212 | 091200 | 10125753500 | 230500 | 230500 | 230500 | 230000 | 1237 |
| 577 | 20250212 | 091100 | 9841026500 | 230500 | 231000 | 231500 | 230000 | 3643 |
| 578 | 20250212 | 091000 | 9000804500 | 231000 | 231000 | 231500 | 230500 | 1550 |
| 579 | 20250212 | 090900 | 8642730500 | 231000 | 230000 | 231000 | 230000 | 3340 |
| 580 | 20250212 | 090800 | 7872457500 | 230500 | 230000 | 230500 | 229500 | 3815 |
| 581 | 20250212 | 090700 | 6995003000 | 230000 | 230500 | 230500 | 230000 | 5716 |
| 582 | 20250212 | 090600 | 5680062500 | 230000 | 231000 | 231000 | 230000 | 2570 |
| 583 | 20250212 | 090500 | 5087683500 | 231000 | 231500 | 231500 | 230500 | 4595 |
| 584 | 20250212 | 090400 | 4026513500 | 231500 | 231500 | 232000 | 231000 | 1449 |
| 585 | 20250212 | 090300 | 3691168000 | 231500 | 231500 | 232000 | 231000 | 2671 |
| 586 | 20250212 | 090200 | 3073001000 | 231500 | 232500 | 233000 | 231000 | 3347 |
| 587 | 20250212 | 090100 | 2297251000 | 232500 | 232500 | 233500 | 232500 | 2606 |
| 588 | 20250212 | 090000 | 1689757000 | 232500 | 233000 | 234000 | 232000 | 7229 |