35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 184500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 233170 |
| 3 | 20250213 | 184400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 4 | 20250213 | 184300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 5 | 20250213 | 184200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 6 | 20250213 | 184100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 7 | 20250213 | 184000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 8 | 20250213 | 183900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 9 | 20250213 | 183800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 10 | 20250213 | 183700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 11 | 20250213 | 183600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 12 | 20250213 | 183500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 13 | 20250213 | 183400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 14 | 20250213 | 183300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 15 | 20250213 | 183200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 16 | 20250213 | 183100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 17 | 20250213 | 183000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 18 | 20250213 | 182900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 19 | 20250213 | 182800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 20 | 20250213 | 182700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 21 | 20250213 | 182600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 22 | 20250213 | 182500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 23 | 20250213 | 182400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 24 | 20250213 | 182300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 25 | 20250213 | 182200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 26 | 20250213 | 182100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 27 | 20250213 | 182000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 28 | 20250213 | 181900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 29 | 20250213 | 181800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 30 | 20250213 | 181700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 31 | 20250213 | 181600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 32 | 20250213 | 181500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 233170 |
| 33 | 20250213 | 181400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 34 | 20250213 | 181300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 35 | 20250213 | 181200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 36 | 20250213 | 181100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 37 | 20250213 | 181000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 38 | 20250213 | 180900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 39 | 20250213 | 180800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 40 | 20250213 | 180700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 41 | 20250213 | 180600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 42 | 20250213 | 180500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 43 | 20250213 | 180400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 44 | 20250213 | 180300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 45 | 20250213 | 180200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 46 | 20250213 | 180100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 47 | 20250213 | 180000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 48 | 20250213 | 175900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 49 | 20250213 | 175800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 50 | 20250213 | 175700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 51 | 20250213 | 175600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 52 | 20250213 | 175500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 53 | 20250213 | 175400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 54 | 20250213 | 175300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 55 | 20250213 | 175200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 56 | 20250213 | 175100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 57 | 20250213 | 175000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 58 | 20250213 | 174900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 59 | 20250213 | 174800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 60 | 20250213 | 174700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 61 | 20250213 | 174600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 62 | 20250213 | 174500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 233170 |
| 63 | 20250213 | 174400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 64 | 20250213 | 174300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 65 | 20250213 | 174200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 66 | 20250213 | 174100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 67 | 20250213 | 174000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 68 | 20250213 | 173900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 69 | 20250213 | 173800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 70 | 20250213 | 173700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 71 | 20250213 | 173600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 72 | 20250213 | 173500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 73 | 20250213 | 173400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 74 | 20250213 | 173300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 75 | 20250213 | 173200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 76 | 20250213 | 173100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 77 | 20250213 | 173000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 78 | 20250213 | 172900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 79 | 20250213 | 172800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 80 | 20250213 | 172700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 81 | 20250213 | 172600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 82 | 20250213 | 172500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 83 | 20250213 | 172400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 84 | 20250213 | 172300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 85 | 20250213 | 172200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 86 | 20250213 | 172100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 87 | 20250213 | 172000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 88 | 20250213 | 171900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 89 | 20250213 | 171800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 90 | 20250213 | 171700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 91 | 20250213 | 171600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 92 | 20250213 | 171500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 233170 |
| 93 | 20250213 | 171400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 94 | 20250213 | 171300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 95 | 20250213 | 171200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 96 | 20250213 | 171100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 97 | 20250213 | 171000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 98 | 20250213 | 170900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 99 | 20250213 | 170800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 100 | 20250213 | 170700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 101 | 20250213 | 170600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 102 | 20250213 | 170500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 103 | 20250213 | 170400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 104 | 20250213 | 170300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 105 | 20250213 | 170200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 106 | 20250213 | 170100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 107 | 20250213 | 170000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 108 | 20250213 | 165900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 109 | 20250213 | 165800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 110 | 20250213 | 165700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 111 | 20250213 | 165600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 112 | 20250213 | 165500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 113 | 20250213 | 165400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 114 | 20250213 | 165300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 115 | 20250213 | 165200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 116 | 20250213 | 165100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 117 | 20250213 | 165000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 118 | 20250213 | 164900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 119 | 20250213 | 164800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 120 | 20250213 | 164700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 121 | 20250213 | 164600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 122 | 20250213 | 164500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 233170 |
| 123 | 20250213 | 164400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 124 | 20250213 | 164300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 125 | 20250213 | 164200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 126 | 20250213 | 164100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 127 | 20250213 | 164000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 128 | 20250213 | 163900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 129 | 20250213 | 163800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 130 | 20250213 | 163700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 131 | 20250213 | 163600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 132 | 20250213 | 163500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 133 | 20250213 | 163400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 134 | 20250213 | 163300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 135 | 20250213 | 163200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 136 | 20250213 | 163100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 137 | 20250213 | 163000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 138 | 20250213 | 162900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 139 | 20250213 | 162800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 140 | 20250213 | 162700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 141 | 20250213 | 162600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 142 | 20250213 | 162500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 143 | 20250213 | 162400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 144 | 20250213 | 162300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 145 | 20250213 | 162200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 146 | 20250213 | 162100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 147 | 20250213 | 162000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 148 | 20250213 | 161900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 149 | 20250213 | 161800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 150 | 20250213 | 161700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 151 | 20250213 | 161600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 152 | 20250213 | 161500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 233170 |
| 153 | 20250213 | 161400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 154 | 20250213 | 161300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 155 | 20250213 | 161200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 156 | 20250213 | 161100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 157 | 20250213 | 161000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 158 | 20250213 | 160900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 159 | 20250213 | 160800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 160 | 20250213 | 160700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 161 | 20250213 | 160600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 162 | 20250213 | 160500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 163 | 20250213 | 160400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 164 | 20250213 | 160300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 165 | 20250213 | 160200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 166 | 20250213 | 160100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 167 | 20250213 | 160000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 168 | 20250213 | 155900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 169 | 20250213 | 155800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 170 | 20250213 | 155700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 171 | 20250213 | 155600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 172 | 20250213 | 155500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 173 | 20250213 | 155400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 174 | 20250213 | 155300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 175 | 20250213 | 155200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 176 | 20250213 | 155100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 177 | 20250213 | 155000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 178 | 20250213 | 154900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 179 | 20250213 | 154800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 180 | 20250213 | 154700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 181 | 20250213 | 154600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 182 | 20250213 | 154500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 233170 |
| 183 | 20250213 | 154400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 184 | 20250213 | 154300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 185 | 20250213 | 154200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 186 | 20250213 | 154100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 187 | 20250213 | 154000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 188 | 20250213 | 153900 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 189 | 20250213 | 153800 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 190 | 20250213 | 153700 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 191 | 20250213 | 153600 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 192 | 20250213 | 153500 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 193 | 20250213 | 153400 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 194 | 20250213 | 153300 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 195 | 20250213 | 153200 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 196 | 20250213 | 153100 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 197 | 20250213 | 153000 | 196933372000 | 246500 | 246500 | 246500 | 246500 | 233170 |
| 198 | 20250213 | 152900 | 139456967000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 199 | 20250213 | 152800 | 139456967000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 200 | 20250213 | 152700 | 139456967000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 201 | 20250213 | 152600 | 139456967000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 202 | 20250213 | 152500 | 139456967000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 203 | 20250213 | 152400 | 139456967000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 204 | 20250213 | 152300 | 139456967000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 205 | 20250213 | 152200 | 139456967000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 206 | 20250213 | 152100 | 139456967000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 207 | 20250213 | 152000 | 139456967000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 208 | 20250213 | 151900 | 139456967000 | 245000 | 245000 | 245500 | 244500 | 9085 |
| 209 | 20250213 | 151800 | 137229189000 | 245500 | 245500 | 245500 | 245000 | 2436 |
| 210 | 20250213 | 151700 | 136631797000 | 245000 | 245000 | 245500 | 244500 | 10086 |
| 211 | 20250213 | 151600 | 134160017000 | 244500 | 244500 | 245000 | 244500 | 3527 |
| 212 | 20250213 | 151500 | 133296225500 | 244500 | 245000 | 245000 | 244500 | 4507 |
| 213 | 20250213 | 151400 | 132193141000 | 245000 | 245000 | 245000 | 244500 | 1466 |
| 214 | 20250213 | 151300 | 131834059500 | 244500 | 245000 | 245000 | 244500 | 3405 |
| 215 | 20250213 | 151200 | 131000366500 | 244500 | 244500 | 245000 | 244000 | 6950 |
| 216 | 20250213 | 151100 | 129300983000 | 244500 | 244500 | 244500 | 244000 | 1326 |
| 217 | 20250213 | 151000 | 128976906000 | 244500 | 244000 | 244500 | 244000 | 1569 |
| 218 | 20250213 | 150900 | 128593396000 | 244000 | 244500 | 244500 | 244000 | 1532 |
| 219 | 20250213 | 150800 | 128219010000 | 244000 | 243500 | 244500 | 243500 | 4746 |
| 220 | 20250213 | 150700 | 127060840000 | 244000 | 244000 | 244000 | 243500 | 767 |
| 221 | 20250213 | 150600 | 126873756000 | 243500 | 244000 | 244000 | 243500 | 1101 |
| 222 | 20250213 | 150500 | 126605310500 | 244000 | 244000 | 244000 | 243500 | 1479 |
| 223 | 20250213 | 150400 | 126244698000 | 244000 | 243500 | 244000 | 243500 | 862 |
| 224 | 20250213 | 150300 | 126034613000 | 243500 | 243500 | 243500 | 243000 | 1795 |
| 225 | 20250213 | 150200 | 125597665500 | 243000 | 243500 | 243500 | 243000 | 1072 |
| 226 | 20250213 | 150100 | 125336707000 | 243000 | 243500 | 244000 | 242500 | 9403 |
| 227 | 20250213 | 150000 | 123048920500 | 243500 | 243500 | 244000 | 243500 | 2995 |
| 228 | 20250213 | 145900 | 122318756500 | 243500 | 244000 | 244000 | 243500 | 603 |
| 229 | 20250213 | 145800 | 122171729500 | 244000 | 243500 | 244000 | 243500 | 559 |
| 230 | 20250213 | 145700 | 122035446000 | 243500 | 244000 | 244000 | 243500 | 375 |
| 231 | 20250213 | 145600 | 121944036500 | 244000 | 244000 | 244000 | 243500 | 513 |
| 232 | 20250213 | 145500 | 121818970000 | 243500 | 243500 | 244000 | 243500 | 332 |
| 233 | 20250213 | 145400 | 121738041500 | 243500 | 244000 | 244000 | 243500 | 305 |
| 234 | 20250213 | 145300 | 121663719500 | 244000 | 244000 | 244000 | 243500 | 308 |
| 235 | 20250213 | 145200 | 121588629500 | 244000 | 243500 | 244000 | 243500 | 562 |
| 236 | 20250213 | 145100 | 121451677000 | 243500 | 244000 | 244000 | 243500 | 551 |
| 237 | 20250213 | 145000 | 121317430500 | 244000 | 243500 | 244000 | 243500 | 591 |
| 238 | 20250213 | 144900 | 121173433000 | 244000 | 243500 | 244000 | 243500 | 473 |
| 239 | 20250213 | 144800 | 121058143500 | 243500 | 244000 | 244000 | 243500 | 564 |
| 240 | 20250213 | 144700 | 120920742000 | 244000 | 244000 | 244000 | 243500 | 424 |
| 241 | 20250213 | 144600 | 120817437000 | 244000 | 244000 | 244000 | 243500 | 219 |
| 242 | 20250213 | 144500 | 120764042500 | 244000 | 244000 | 244000 | 243500 | 214 |
| 243 | 20250213 | 144400 | 120711864500 | 244000 | 244000 | 244000 | 243500 | 358 |
| 244 | 20250213 | 144300 | 120624625000 | 244000 | 244000 | 244000 | 243500 | 361 |
| 245 | 20250213 | 144200 | 120536565000 | 243500 | 244000 | 244000 | 243500 | 191 |
| 246 | 20250213 | 144100 | 120490003000 | 244000 | 243500 | 244000 | 243500 | 350 |
| 247 | 20250213 | 144000 | 120404685500 | 243500 | 244000 | 244000 | 243500 | 515 |
| 248 | 20250213 | 143900 | 120279040000 | 244000 | 244500 | 244500 | 243500 | 4639 |
| 249 | 20250213 | 143800 | 119147044000 | 244500 | 244000 | 244500 | 244000 | 818 |
| 250 | 20250213 | 143700 | 118947241500 | 244000 | 243500 | 244000 | 243500 | 3789 |
| 251 | 20250213 | 143600 | 118022820500 | 244000 | 244000 | 244000 | 243500 | 1244 |
| 252 | 20250213 | 143500 | 117719304500 | 244000 | 243500 | 244000 | 243500 | 389 |
| 253 | 20250213 | 143400 | 117624471500 | 243500 | 244000 | 244000 | 243500 | 438 |
| 254 | 20250213 | 143300 | 117517707000 | 243500 | 244000 | 244000 | 243500 | 385 |
| 255 | 20250213 | 143200 | 117423843500 | 243500 | 244000 | 244000 | 243500 | 823 |
| 256 | 20250213 | 143100 | 117223352000 | 244000 | 244000 | 244000 | 243500 | 306 |
| 257 | 20250213 | 143000 | 117148729000 | 244000 | 244000 | 244000 | 243500 | 617 |
| 258 | 20250213 | 142900 | 116998379500 | 244000 | 244000 | 244000 | 243500 | 570 |
| 259 | 20250213 | 142800 | 116859392000 | 244000 | 243500 | 244000 | 243500 | 218 |
| 260 | 20250213 | 142700 | 116806229000 | 243500 | 244000 | 244000 | 243500 | 227 |
| 261 | 20250213 | 142600 | 116750897000 | 244000 | 244000 | 244000 | 243500 | 835 |
| 262 | 20250213 | 142500 | 116547484500 | 243500 | 244000 | 244000 | 243500 | 367 |
| 263 | 20250213 | 142400 | 116458066500 | 244000 | 244000 | 244000 | 243500 | 389 |
| 264 | 20250213 | 142300 | 116363232500 | 243500 | 244000 | 244000 | 243500 | 256 |
| 265 | 20250213 | 142200 | 116300819000 | 243500 | 244000 | 244000 | 243500 | 482 |
| 266 | 20250213 | 142100 | 116183259000 | 244000 | 244000 | 244000 | 243500 | 366 |
| 267 | 20250213 | 142000 | 116094053000 | 243500 | 244000 | 244000 | 243500 | 366 |
| 268 | 20250213 | 141900 | 116004825500 | 243500 | 244000 | 244000 | 243500 | 788 |
| 269 | 20250213 | 141800 | 115812619500 | 244000 | 244000 | 244000 | 243500 | 142 |
| 270 | 20250213 | 141700 | 115777985000 | 243500 | 243500 | 244000 | 243500 | 501 |
| 271 | 20250213 | 141600 | 115655868500 | 244000 | 243500 | 244000 | 243500 | 313 |
| 272 | 20250213 | 141500 | 115579584500 | 243500 | 244000 | 244000 | 243500 | 417 |
| 273 | 20250213 | 141400 | 115477968500 | 243500 | 243500 | 244000 | 243500 | 366 |
| 274 | 20250213 | 141300 | 115388782500 | 244000 | 244000 | 244000 | 243500 | 953 |
| 275 | 20250213 | 141200 | 115156543000 | 243500 | 244000 | 244000 | 243500 | 397 |
| 276 | 20250213 | 141100 | 115059803000 | 243500 | 244000 | 244000 | 243500 | 372 |
| 277 | 20250213 | 141000 | 114969159000 | 244000 | 244000 | 244000 | 243500 | 324 |
| 278 | 20250213 | 140900 | 114890209500 | 243500 | 244500 | 244500 | 243500 | 3834 |
| 279 | 20250213 | 140800 | 113954844000 | 244000 | 244500 | 244500 | 244000 | 329 |
| 280 | 20250213 | 140700 | 113874515000 | 244000 | 244500 | 244500 | 244000 | 914 |
| 281 | 20250213 | 140600 | 113651323500 | 244500 | 244500 | 244500 | 244000 | 270 |
| 282 | 20250213 | 140500 | 113585380500 | 244000 | 244000 | 244500 | 244000 | 438 |
| 283 | 20250213 | 140400 | 113478422500 | 244000 | 243500 | 244500 | 243500 | 3582 |
| 284 | 20250213 | 140300 | 112604304000 | 244000 | 244000 | 244000 | 243500 | 826 |
| 285 | 20250213 | 140200 | 112402900000 | 243500 | 244000 | 244000 | 243500 | 2594 |
| 286 | 20250213 | 140100 | 111770033000 | 243500 | 244000 | 244000 | 243500 | 835 |
| 287 | 20250213 | 140000 | 111566659000 | 243500 | 244000 | 244000 | 243500 | 552 |
| 288 | 20250213 | 135900 | 111432177500 | 244000 | 243000 | 244000 | 243000 | 877 |
| 289 | 20250213 | 135800 | 111218537500 | 243500 | 243500 | 243500 | 243000 | 1296 |
| 290 | 20250213 | 135700 | 110903001000 | 243500 | 243500 | 243500 | 243000 | 614 |
| 291 | 20250213 | 135600 | 110753523000 | 243500 | 243500 | 243500 | 243000 | 460 |
| 292 | 20250213 | 135500 | 110641567000 | 243000 | 243500 | 243500 | 243000 | 513 |
| 293 | 20250213 | 135400 | 110516693000 | 243500 | 243500 | 243500 | 243000 | 518 |
| 294 | 20250213 | 135300 | 110390613000 | 243000 | 243500 | 243500 | 243000 | 298 |
| 295 | 20250213 | 135200 | 110318111000 | 243500 | 243500 | 243500 | 243000 | 686 |
| 296 | 20250213 | 135100 | 110151136000 | 243500 | 243500 | 243500 | 243000 | 741 |
| 297 | 20250213 | 135000 | 109970824000 | 243000 | 243500 | 243500 | 243000 | 467 |
| 298 | 20250213 | 134900 | 109857150500 | 243000 | 243500 | 243500 | 243000 | 1588 |
| 299 | 20250213 | 134800 | 109470504500 | 243000 | 243500 | 243500 | 243000 | 511 |
| 300 | 20250213 | 134700 | 109346134500 | 243500 | 243500 | 243500 | 243000 | 618 |
| 301 | 20250213 | 134600 | 109195768500 | 243500 | 243500 | 243500 | 243000 | 252 |
| 302 | 20250213 | 134500 | 109134444500 | 243500 | 243500 | 243500 | 243000 | 328 |
| 303 | 20250213 | 134400 | 109054649500 | 243500 | 243500 | 243500 | 243000 | 326 |
| 304 | 20250213 | 134300 | 108975346000 | 243500 | 243500 | 244000 | 243000 | 557 |
| 305 | 20250213 | 134200 | 108839695000 | 244000 | 244000 | 244000 | 243500 | 498 |
| 306 | 20250213 | 134100 | 108718355000 | 244000 | 243500 | 244000 | 243500 | 565 |
| 307 | 20250213 | 134000 | 108580663500 | 243500 | 244000 | 244000 | 243500 | 1407 |
| 308 | 20250213 | 133900 | 108237998000 | 244000 | 244000 | 244000 | 243500 | 683 |
| 309 | 20250213 | 133800 | 108071431500 | 244000 | 243500 | 244000 | 243500 | 980 |
| 310 | 20250213 | 133700 | 107832720000 | 243500 | 243500 | 244000 | 243500 | 3979 |
| 311 | 20250213 | 133600 | 106863627000 | 244000 | 244000 | 244000 | 243500 | 3189 |
| 312 | 20250213 | 133500 | 106085583500 | 244000 | 243500 | 244000 | 243000 | 2891 |
| 313 | 20250213 | 133400 | 105381415500 | 243500 | 243000 | 243500 | 243000 | 1696 |
| 314 | 20250213 | 133300 | 104968530000 | 243000 | 243500 | 243500 | 243000 | 434 |
| 315 | 20250213 | 133200 | 104862882500 | 243000 | 243500 | 243500 | 243000 | 2421 |
| 316 | 20250213 | 133100 | 104273421000 | 243500 | 243500 | 243500 | 243000 | 786 |
| 317 | 20250213 | 133000 | 104082115000 | 243500 | 242500 | 243500 | 242500 | 4659 |
| 318 | 20250213 | 132900 | 102949969500 | 243000 | 243000 | 243000 | 242500 | 575 |
| 319 | 20250213 | 132800 | 102810286000 | 243000 | 243000 | 243000 | 242500 | 472 |
| 320 | 20250213 | 132700 | 102695729500 | 243000 | 243000 | 243000 | 242500 | 1250 |
| 321 | 20250213 | 132600 | 102392002500 | 243000 | 243000 | 243000 | 242500 | 2435 |
| 322 | 20250213 | 132500 | 101800337000 | 243000 | 242500 | 243000 | 242500 | 605 |
| 323 | 20250213 | 132400 | 101653446500 | 243000 | 243000 | 243000 | 242500 | 589 |
| 324 | 20250213 | 132300 | 101510446500 | 242500 | 242500 | 243000 | 242500 | 689 |
| 325 | 20250213 | 132200 | 101343261500 | 242500 | 243000 | 243000 | 242500 | 292 |
| 326 | 20250213 | 132100 | 101272355000 | 242500 | 243000 | 243000 | 242500 | 775 |
| 327 | 20250213 | 132000 | 101084093000 | 242500 | 242500 | 243000 | 242500 | 269 |
| 328 | 20250213 | 131900 | 101018810000 | 242500 | 242500 | 243000 | 242500 | 485 |
| 329 | 20250213 | 131800 | 100901097000 | 242500 | 243000 | 243000 | 242500 | 762 |
| 330 | 20250213 | 131700 | 100716067000 | 242500 | 242500 | 243000 | 242500 | 1508 |
| 331 | 20250213 | 131600 | 100349920500 | 242500 | 242000 | 243000 | 242000 | 12404 |
| 332 | 20250213 | 131500 | 97345425500 | 242000 | 241500 | 242000 | 241500 | 218 |
| 333 | 20250213 | 131400 | 97292700500 | 242000 | 242000 | 242000 | 241500 | 392 |
| 334 | 20250213 | 131300 | 97197883000 | 242000 | 242000 | 242000 | 241500 | 596 |
| 335 | 20250213 | 131200 | 97053733500 | 241500 | 242000 | 242000 | 241500 | 371 |
| 336 | 20250213 | 131100 | 96964000500 | 242000 | 241500 | 242000 | 241500 | 262 |
| 337 | 20250213 | 131000 | 96900653000 | 241500 | 241500 | 242000 | 241500 | 458 |
| 338 | 20250213 | 130900 | 96789856000 | 242000 | 242000 | 242000 | 241500 | 392 |
| 339 | 20250213 | 130800 | 96695010000 | 241500 | 241500 | 242000 | 241000 | 4387 |
| 340 | 20250213 | 130700 | 95635082500 | 241500 | 241500 | 241500 | 241000 | 283 |
| 341 | 20250213 | 130600 | 95566764000 | 241500 | 241500 | 241500 | 241000 | 530 |
| 342 | 20250213 | 130500 | 95438925500 | 241500 | 241500 | 241500 | 241000 | 314 |
| 343 | 20250213 | 130400 | 95363115500 | 241500 | 241500 | 241500 | 241000 | 241 |
| 344 | 20250213 | 130300 | 95304976500 | 241000 | 241500 | 241500 | 241000 | 321 |
| 345 | 20250213 | 130200 | 95227545000 | 241000 | 241500 | 241500 | 241000 | 533 |
| 346 | 20250213 | 130100 | 95098872500 | 241000 | 241500 | 241500 | 241000 | 221 |
| 347 | 20250213 | 130000 | 95045561000 | 241000 | 241500 | 241500 | 241000 | 276 |
| 348 | 20250213 | 125900 | 94978938500 | 241000 | 241000 | 241500 | 241000 | 348 |
| 349 | 20250213 | 125800 | 94894972500 | 241500 | 241500 | 241500 | 241000 | 283 |
| 350 | 20250213 | 125700 | 94826678000 | 241500 | 241500 | 241500 | 241000 | 150 |
| 351 | 20250213 | 125600 | 94790509500 | 241500 | 241000 | 241500 | 241000 | 274 |
| 352 | 20250213 | 125500 | 94724444500 | 241000 | 241000 | 241500 | 241000 | 382 |
| 353 | 20250213 | 125400 | 94632339500 | 241500 | 241500 | 241500 | 241000 | 311 |
| 354 | 20250213 | 125300 | 94557343000 | 241500 | 241500 | 241500 | 241000 | 129 |
| 355 | 20250213 | 125200 | 94526211000 | 241000 | 241500 | 241500 | 241000 | 298 |
| 356 | 20250213 | 125100 | 94454284000 | 241500 | 241500 | 241500 | 241000 | 237 |
| 357 | 20250213 | 125000 | 94397056500 | 241500 | 241500 | 241500 | 241000 | 268 |
| 358 | 20250213 | 124900 | 94332397000 | 241500 | 241000 | 241500 | 241000 | 399 |
| 359 | 20250213 | 124800 | 94236133000 | 241000 | 241500 | 241500 | 241000 | 342 |
| 360 | 20250213 | 124700 | 94153612500 | 241000 | 241500 | 241500 | 241000 | 221 |
| 361 | 20250213 | 124600 | 94100274000 | 241500 | 241500 | 241500 | 241000 | 97 |
| 362 | 20250213 | 124500 | 94076874500 | 241000 | 241500 | 241500 | 241000 | 383 |
| 363 | 20250213 | 124400 | 93984412000 | 241500 | 241500 | 241500 | 241000 | 174 |
| 364 | 20250213 | 124300 | 93942434500 | 241000 | 241500 | 241500 | 241000 | 473 |
| 365 | 20250213 | 124200 | 93828338500 | 241000 | 241500 | 241500 | 241000 | 97 |
| 366 | 20250213 | 124100 | 93804933500 | 241000 | 241500 | 241500 | 241000 | 255 |
| 367 | 20250213 | 124000 | 93743400500 | 241500 | 241500 | 241500 | 241000 | 141 |
| 368 | 20250213 | 123900 | 93709406500 | 241500 | 241500 | 241500 | 241000 | 499 |
| 369 | 20250213 | 123800 | 93589021000 | 241000 | 241000 | 241500 | 241000 | 104 |
| 370 | 20250213 | 123700 | 93563931000 | 241000 | 241500 | 241500 | 241000 | 134 |
| 371 | 20250213 | 123600 | 93531614500 | 241000 | 241500 | 241500 | 241000 | 283 |
| 372 | 20250213 | 123500 | 93463331000 | 241500 | 241500 | 241500 | 241000 | 329 |
| 373 | 20250213 | 123400 | 93383944000 | 241500 | 241000 | 241500 | 241000 | 176 |
| 374 | 20250213 | 123300 | 93341481500 | 241500 | 241500 | 241500 | 241000 | 183 |
| 375 | 20250213 | 123200 | 93297339500 | 241000 | 241000 | 241500 | 240500 | 205 |
| 376 | 20250213 | 123100 | 93247897500 | 241000 | 241500 | 241500 | 240500 | 427 |
| 377 | 20250213 | 123000 | 93144977500 | 241000 | 241000 | 241500 | 240500 | 988 |
| 378 | 20250213 | 122900 | 92906884500 | 241000 | 241500 | 241500 | 241000 | 852 |
| 379 | 20250213 | 122800 | 92701509500 | 241500 | 241000 | 241500 | 241000 | 170 |
| 380 | 20250213 | 122700 | 92660496000 | 241500 | 241500 | 241500 | 241000 | 516 |
| 381 | 20250213 | 122600 | 92535896000 | 241000 | 241000 | 241500 | 240500 | 605 |
| 382 | 20250213 | 122500 | 92390009000 | 240500 | 241000 | 241000 | 240500 | 170 |
| 383 | 20250213 | 122400 | 92349067000 | 241000 | 241000 | 241000 | 240500 | 447 |
| 384 | 20250213 | 122300 | 92241353000 | 241000 | 241000 | 241000 | 240500 | 1175 |
| 385 | 20250213 | 122200 | 91958218000 | 241000 | 241000 | 241000 | 240500 | 327 |
| 386 | 20250213 | 122100 | 91879525000 | 241000 | 241000 | 241000 | 240500 | 638 |
| 387 | 20250213 | 122000 | 91725866000 | 241000 | 240500 | 241000 | 240500 | 336 |
| 388 | 20250213 | 121900 | 91644920500 | 241000 | 241000 | 241000 | 240500 | 104 |
| 389 | 20250213 | 121800 | 91619873000 | 240500 | 241000 | 241000 | 240500 | 152 |
| 390 | 20250213 | 121700 | 91583265000 | 241000 | 240000 | 241000 | 240000 | 3432 |
| 391 | 20250213 | 121600 | 90757877000 | 240000 | 240000 | 240500 | 240000 | 494 |
| 392 | 20250213 | 121500 | 90639248500 | 240500 | 240500 | 240500 | 240000 | 274 |
| 393 | 20250213 | 121400 | 90573435000 | 240000 | 240000 | 240500 | 240000 | 605 |
| 394 | 20250213 | 121300 | 90428106500 | 240000 | 240000 | 240500 | 240000 | 255 |
| 395 | 20250213 | 121200 | 90366857000 | 240000 | 240000 | 240500 | 240000 | 352 |
| 396 | 20250213 | 121100 | 90282293500 | 240000 | 240500 | 240500 | 240000 | 378 |
| 397 | 20250213 | 121000 | 90191472000 | 240500 | 240500 | 240500 | 240000 | 242 |
| 398 | 20250213 | 120900 | 90133370000 | 240000 | 240000 | 240500 | 240000 | 191 |
| 399 | 20250213 | 120800 | 90087498500 | 240000 | 240500 | 240500 | 240000 | 129 |
| 400 | 20250213 | 120700 | 90056514500 | 240500 | 240500 | 240500 | 240000 | 166 |
| 401 | 20250213 | 120600 | 90016648500 | 240000 | 240500 | 240500 | 240000 | 130 |
| 402 | 20250213 | 120500 | 89985417500 | 240500 | 240000 | 240500 | 240000 | 319 |
| 403 | 20250213 | 120400 | 89908834000 | 240000 | 240500 | 240500 | 240000 | 1845 |
| 404 | 20250213 | 120300 | 89466018500 | 240500 | 240000 | 240500 | 240000 | 372 |
| 405 | 20250213 | 120200 | 89376709000 | 240500 | 240000 | 240500 | 240000 | 430 |
| 406 | 20250213 | 120100 | 89273496500 | 240500 | 240000 | 240500 | 240000 | 426 |
| 407 | 20250213 | 120000 | 89171243000 | 240000 | 240500 | 240500 | 240000 | 1575 |
| 408 | 20250213 | 115900 | 88793215500 | 240500 | 240500 | 240500 | 240000 | 191 |
| 409 | 20250213 | 115800 | 88747355000 | 240500 | 240000 | 240500 | 240000 | 305 |
| 410 | 20250213 | 115700 | 88674118000 | 240500 | 241000 | 241000 | 240000 | 1112 |
| 411 | 20250213 | 115600 | 88407058000 | 241000 | 240500 | 241000 | 240500 | 326 |
| 412 | 20250213 | 115500 | 88328645000 | 240500 | 240500 | 241000 | 240500 | 151 |
| 413 | 20250213 | 115400 | 88292302500 | 241000 | 241000 | 241500 | 240500 | 3596 |
| 414 | 20250213 | 115300 | 87425776500 | 241000 | 241500 | 241500 | 241000 | 376 |
| 415 | 20250213 | 115200 | 87335108000 | 241000 | 241000 | 241500 | 241000 | 360 |
| 416 | 20250213 | 115100 | 87248310500 | 241000 | 241500 | 241500 | 241000 | 321 |
| 417 | 20250213 | 115000 | 87170924000 | 241500 | 241000 | 241500 | 241000 | 194 |
| 418 | 20250213 | 114900 | 87124130500 | 241500 | 241500 | 241500 | 241000 | 169 |
| 419 | 20250213 | 114800 | 87083364500 | 241500 | 241500 | 241500 | 241000 | 717 |
| 420 | 20250213 | 114700 | 86910512000 | 241000 | 241000 | 241500 | 241000 | 452 |
| 421 | 20250213 | 114600 | 86801443000 | 241000 | 241500 | 241500 | 241000 | 379 |
| 422 | 20250213 | 114500 | 86709960500 | 241500 | 241500 | 241500 | 241000 | 320 |
| 423 | 20250213 | 114400 | 86632694000 | 241500 | 241000 | 241500 | 241000 | 251 |
| 424 | 20250213 | 114300 | 86572180000 | 241000 | 241000 | 241000 | 240500 | 1408 |
| 425 | 20250213 | 114200 | 86232892500 | 240500 | 241500 | 241500 | 240500 | 253 |
| 426 | 20250213 | 114100 | 86171942000 | 241500 | 241000 | 242000 | 240500 | 2837 |
| 427 | 20250213 | 114000 | 85487949500 | 241000 | 242000 | 242000 | 241000 | 3173 |
| 428 | 20250213 | 113900 | 84721781000 | 241500 | 241500 | 242000 | 241500 | 492 |
| 429 | 20250213 | 113800 | 84602852500 | 241500 | 241500 | 242000 | 241500 | 888 |
| 430 | 20250213 | 113700 | 84388180000 | 241500 | 240500 | 242000 | 240500 | 4327 |
| 431 | 20250213 | 113600 | 83344439500 | 240500 | 240500 | 241000 | 240500 | 300 |
| 432 | 20250213 | 113500 | 83272224000 | 240500 | 241000 | 241000 | 240500 | 131 |
| 433 | 20250213 | 113400 | 83240684000 | 241000 | 240500 | 241000 | 240500 | 417 |
| 434 | 20250213 | 113300 | 83140318000 | 241000 | 240500 | 241000 | 240500 | 945 |
| 435 | 20250213 | 113200 | 82912942000 | 241000 | 241000 | 241000 | 240500 | 278 |
| 436 | 20250213 | 113100 | 82845985000 | 240500 | 240500 | 241000 | 240500 | 687 |
| 437 | 20250213 | 113000 | 82680627000 | 240500 | 241000 | 241000 | 240500 | 421 |
| 438 | 20250213 | 112900 | 82579310500 | 241000 | 241000 | 241000 | 240500 | 128 |
| 439 | 20250213 | 112800 | 82548489500 | 241000 | 241000 | 241000 | 240500 | 297 |
| 440 | 20250213 | 112700 | 82476920000 | 241000 | 241000 | 241000 | 240500 | 416 |
| 441 | 20250213 | 112600 | 82376722000 | 240500 | 240000 | 241000 | 240000 | 994 |
| 442 | 20250213 | 112500 | 82137666500 | 240000 | 240500 | 240500 | 240000 | 906 |
| 443 | 20250213 | 112400 | 81920016000 | 240000 | 240000 | 240500 | 240000 | 528 |
| 444 | 20250213 | 112300 | 81793130500 | 240500 | 240000 | 240500 | 240000 | 527 |
| 445 | 20250213 | 112200 | 81666518500 | 240000 | 240000 | 240500 | 240000 | 942 |
| 446 | 20250213 | 112100 | 81440426000 | 240000 | 240500 | 241000 | 240000 | 672 |
| 447 | 20250213 | 112000 | 81278857000 | 240500 | 240500 | 241000 | 240500 | 521 |
| 448 | 20250213 | 111900 | 81153531500 | 241000 | 241000 | 241000 | 240500 | 731 |
| 449 | 20250213 | 111800 | 80977694000 | 240500 | 241000 | 241500 | 240500 | 2666 |
| 450 | 20250213 | 111700 | 80335330500 | 241000 | 241000 | 241500 | 241000 | 318 |
| 451 | 20250213 | 111600 | 80258671000 | 241500 | 241500 | 241500 | 241000 | 421 |
| 452 | 20250213 | 111500 | 80157104000 | 241000 | 240500 | 241500 | 240500 | 2198 |
| 453 | 20250213 | 111400 | 79626631000 | 241000 | 241000 | 241000 | 240500 | 416 |
| 454 | 20250213 | 111300 | 79526421000 | 241000 | 241000 | 241000 | 240500 | 365 |
| 455 | 20250213 | 111200 | 79438475000 | 241000 | 241000 | 241000 | 240500 | 1531 |
| 456 | 20250213 | 111100 | 79069908000 | 240500 | 241000 | 241000 | 240500 | 3498 |
| 457 | 20250213 | 111000 | 78227193500 | 241000 | 241500 | 241500 | 241000 | 891 |
| 458 | 20250213 | 110900 | 78012446500 | 241000 | 241500 | 241500 | 241000 | 542 |
| 459 | 20250213 | 110800 | 77881677000 | 241000 | 241000 | 241500 | 241000 | 810 |
| 460 | 20250213 | 110700 | 77686201000 | 241000 | 241500 | 242000 | 241000 | 5055 |
| 461 | 20250213 | 110600 | 76465595000 | 242000 | 242000 | 242000 | 241500 | 513 |
| 462 | 20250213 | 110500 | 76341569500 | 242000 | 242000 | 242000 | 241500 | 732 |
| 463 | 20250213 | 110400 | 76164612500 | 242000 | 241500 | 242000 | 241500 | 539 |
| 464 | 20250213 | 110300 | 76034372500 | 241500 | 242000 | 242000 | 241500 | 627 |
| 465 | 20250213 | 110200 | 75882661000 | 241500 | 242000 | 242000 | 241500 | 444 |
| 466 | 20250213 | 110100 | 75775264000 | 241500 | 242000 | 242000 | 241500 | 593 |
| 467 | 20250213 | 110000 | 75631845500 | 242000 | 242000 | 242000 | 241500 | 529 |
| 468 | 20250213 | 105900 | 75503973000 | 242000 | 241500 | 242000 | 241500 | 740 |
| 469 | 20250213 | 105800 | 75325184000 | 242000 | 241500 | 242000 | 241000 | 4952 |
| 470 | 20250213 | 105700 | 74129183000 | 241000 | 241000 | 241500 | 241000 | 1487 |
| 471 | 20250213 | 105600 | 73770702000 | 241000 | 241500 | 241500 | 241000 | 904 |
| 472 | 20250213 | 105500 | 73552638500 | 241000 | 241500 | 241500 | 241000 | 5704 |
| 473 | 20250213 | 105400 | 72177906000 | 241500 | 241000 | 241500 | 240500 | 9682 |
| 474 | 20250213 | 105300 | 69844049000 | 241000 | 241000 | 241000 | 240500 | 1234 |
| 475 | 20250213 | 105200 | 69546854500 | 240500 | 241000 | 241000 | 240500 | 110 |
| 476 | 20250213 | 105100 | 69520361500 | 241000 | 241000 | 241000 | 240500 | 455 |
| 477 | 20250213 | 105000 | 69410768500 | 241000 | 240500 | 241000 | 240000 | 5381 |
| 478 | 20250213 | 104900 | 68116653000 | 240000 | 240500 | 240500 | 240000 | 243 |
| 479 | 20250213 | 104800 | 68058284000 | 240000 | 240000 | 240500 | 240000 | 438 |
| 480 | 20250213 | 104700 | 67952993000 | 240500 | 240500 | 240500 | 240000 | 570 |
| 481 | 20250213 | 104600 | 67816120500 | 240000 | 240000 | 240500 | 240000 | 808 |
| 482 | 20250213 | 104500 | 67621840000 | 240000 | 240500 | 240500 | 240000 | 414 |
| 483 | 20250213 | 104400 | 67522392000 | 240000 | 240000 | 240500 | 240000 | 588 |
| 484 | 20250213 | 104300 | 67381066000 | 240000 | 240000 | 240500 | 239500 | 1881 |
| 485 | 20250213 | 104200 | 66929641000 | 240000 | 239500 | 240000 | 239500 | 471 |
| 486 | 20250213 | 104100 | 66816720000 | 240000 | 240000 | 240000 | 239500 | 345 |
| 487 | 20250213 | 104000 | 66734000000 | 239500 | 239500 | 240000 | 239500 | 596 |
| 488 | 20250213 | 103900 | 66591006000 | 240000 | 239500 | 240000 | 239500 | 555 |
| 489 | 20250213 | 103800 | 66457997000 | 239500 | 239500 | 240000 | 239500 | 227 |
| 490 | 20250213 | 103700 | 66403623000 | 240000 | 239500 | 240000 | 239000 | 1416 |
| 491 | 20250213 | 103600 | 66064530500 | 239500 | 239500 | 240000 | 239500 | 397 |
| 492 | 20250213 | 103500 | 65969422500 | 239500 | 240000 | 240000 | 239500 | 267 |
| 493 | 20250213 | 103400 | 65905460500 | 239500 | 240000 | 240000 | 239500 | 206 |
| 494 | 20250213 | 103300 | 65856099000 | 240000 | 239500 | 240000 | 239500 | 208 |
| 495 | 20250213 | 103200 | 65806250000 | 239500 | 240500 | 240500 | 239500 | 562 |
| 496 | 20250213 | 103100 | 65671347000 | 240500 | 240500 | 240500 | 240000 | 2325 |
| 497 | 20250213 | 103000 | 65113325500 | 240500 | 239500 | 240500 | 239500 | 2275 |
| 498 | 20250213 | 102900 | 64567359000 | 240000 | 240000 | 240000 | 239500 | 370 |
| 499 | 20250213 | 102800 | 64478689000 | 239500 | 240000 | 240000 | 239500 | 339 |
| 500 | 20250213 | 102700 | 64397384500 | 239500 | 240000 | 240000 | 239500 | 912 |
| 501 | 20250213 | 102600 | 64178591500 | 239500 | 239500 | 240000 | 239500 | 324 |
| 502 | 20250213 | 102500 | 64100901000 | 240000 | 240000 | 240500 | 239500 | 4088 |
| 503 | 20250213 | 102400 | 63119766000 | 240500 | 239500 | 240500 | 239500 | 4701 |
| 504 | 20250213 | 102300 | 61991513000 | 240000 | 239500 | 240000 | 239500 | 321 |
| 505 | 20250213 | 102200 | 61914571500 | 239500 | 239500 | 240000 | 239500 | 2839 |
| 506 | 20250213 | 102100 | 61234489500 | 240000 | 240000 | 240000 | 239500 | 982 |
| 507 | 20250213 | 102000 | 60999103500 | 240000 | 239500 | 240000 | 239500 | 803 |
| 508 | 20250213 | 101900 | 60806640500 | 239500 | 240000 | 240000 | 239500 | 225 |
| 509 | 20250213 | 101800 | 60752709500 | 240000 | 239500 | 240000 | 239500 | 247 |
| 510 | 20250213 | 101700 | 60693478500 | 240000 | 240000 | 240000 | 239500 | 509 |
| 511 | 20250213 | 101600 | 60571525500 | 240000 | 240000 | 240000 | 239500 | 328 |
| 512 | 20250213 | 101500 | 60492887500 | 240000 | 240000 | 240000 | 239500 | 148 |
| 513 | 20250213 | 101400 | 60457400500 | 239500 | 240000 | 240000 | 239500 | 243 |
| 514 | 20250213 | 101300 | 60399160000 | 240000 | 239500 | 240500 | 239500 | 1104 |
| 515 | 20250213 | 101200 | 60134112000 | 239500 | 240000 | 240500 | 239500 | 3570 |
| 516 | 20250213 | 101100 | 59277297000 | 240500 | 240500 | 240500 | 240000 | 613 |
| 517 | 20250213 | 101000 | 59130073000 | 240000 | 240000 | 240500 | 240000 | 804 |
| 518 | 20250213 | 100900 | 58936883000 | 240500 | 240000 | 240500 | 240000 | 2356 |
| 519 | 20250213 | 100800 | 58371396000 | 240000 | 240000 | 240500 | 240000 | 1042 |
| 520 | 20250213 | 100700 | 58121102500 | 240000 | 240000 | 240500 | 240000 | 680 |
| 521 | 20250213 | 100600 | 57957843500 | 240500 | 240500 | 240500 | 240000 | 403 |
| 522 | 20250213 | 100500 | 57861080000 | 240500 | 240000 | 240500 | 240000 | 859 |
| 523 | 20250213 | 100400 | 57654607500 | 240500 | 240500 | 240500 | 240000 | 392 |
| 524 | 20250213 | 100300 | 57560358500 | 240500 | 240000 | 240500 | 240000 | 719 |
| 525 | 20250213 | 100200 | 57387514500 | 240500 | 240500 | 240500 | 240000 | 547 |
| 526 | 20250213 | 100100 | 57256026500 | 240500 | 241000 | 241000 | 240000 | 5124 |
| 527 | 20250213 | 100000 | 56023702000 | 240500 | 240500 | 241000 | 240000 | 4414 |
| 528 | 20250213 | 095900 | 54962058000 | 240500 | 240000 | 240500 | 240000 | 733 |
| 529 | 20250213 | 095800 | 54785868000 | 240000 | 240000 | 240500 | 240000 | 358 |
| 530 | 20250213 | 095700 | 54699843000 | 240000 | 240000 | 240500 | 240000 | 576 |
| 531 | 20250213 | 095600 | 54561582000 | 240500 | 240000 | 240500 | 240000 | 816 |
| 532 | 20250213 | 095500 | 54365694000 | 240000 | 239500 | 240500 | 239500 | 2501 |
| 533 | 20250213 | 095400 | 53765487000 | 239500 | 239500 | 240000 | 239000 | 3092 |
| 534 | 20250213 | 095300 | 53024929000 | 240000 | 240500 | 240500 | 239500 | 3553 |
| 535 | 20250213 | 095200 | 52172275000 | 240000 | 240500 | 240500 | 240000 | 1414 |
| 536 | 20250213 | 095100 | 51832737000 | 240000 | 240000 | 240500 | 240000 | 1130 |
| 537 | 20250213 | 095000 | 51561207000 | 240500 | 241000 | 241000 | 240000 | 4237 |
| 538 | 20250213 | 094900 | 50542261000 | 240500 | 240500 | 241000 | 240000 | 1222 |
| 539 | 20250213 | 094800 | 50248248500 | 240000 | 241000 | 241000 | 240000 | 3795 |
| 540 | 20250213 | 094700 | 49335505500 | 241000 | 239500 | 241000 | 239500 | 14220 |
| 541 | 20250213 | 094600 | 45919812500 | 240000 | 240000 | 240000 | 239000 | 3913 |
| 542 | 20250213 | 094500 | 44982647500 | 239500 | 239500 | 240000 | 239500 | 1678 |
| 543 | 20250213 | 094400 | 44580503500 | 239500 | 239000 | 240000 | 239000 | 3830 |
| 544 | 20250213 | 094300 | 43663247500 | 239000 | 239000 | 239500 | 239000 | 1098 |
| 545 | 20250213 | 094200 | 43400390500 | 239500 | 238500 | 239500 | 238000 | 3200 |
| 546 | 20250213 | 094100 | 42636368000 | 238000 | 239000 | 239000 | 238000 | 2496 |
| 547 | 20250213 | 094000 | 42040710500 | 239000 | 238000 | 239000 | 238000 | 2142 |
| 548 | 20250213 | 093900 | 41529488500 | 238500 | 239500 | 240000 | 238000 | 4251 |
| 549 | 20250213 | 093800 | 40512439000 | 240000 | 239500 | 240000 | 239000 | 9423 |
| 550 | 20250213 | 093700 | 38254777500 | 240000 | 238500 | 240000 | 238500 | 12708 |
| 551 | 20250213 | 093600 | 35215253000 | 238500 | 239000 | 239000 | 238500 | 860 |
| 552 | 20250213 | 093500 | 35009890000 | 238500 | 238500 | 239000 | 238500 | 795 |
| 553 | 20250213 | 093400 | 34820034500 | 239000 | 239000 | 239000 | 238500 | 2870 |
| 554 | 20250213 | 093300 | 34134397000 | 238500 | 239000 | 239000 | 238500 | 843 |
| 555 | 20250213 | 093200 | 33933114500 | 238500 | 238000 | 239000 | 238000 | 6790 |
| 556 | 20250213 | 093100 | 32313651000 | 238000 | 237000 | 238500 | 237000 | 4896 |
| 557 | 20250213 | 093000 | 31149279500 | 237500 | 237500 | 238000 | 237000 | 1090 |
| 558 | 20250213 | 092900 | 30890562500 | 237500 | 237500 | 238000 | 237500 | 2533 |
| 559 | 20250213 | 092800 | 30288928000 | 237500 | 237500 | 238000 | 237500 | 1235 |
| 560 | 20250213 | 092700 | 29995606500 | 237500 | 237500 | 238000 | 237500 | 1299 |
| 561 | 20250213 | 092600 | 29687084500 | 237500 | 237500 | 238000 | 237500 | 1705 |
| 562 | 20250213 | 092500 | 29281836000 | 238000 | 238500 | 238500 | 237500 | 2275 |
| 563 | 20250213 | 092400 | 28740384000 | 238500 | 238000 | 238500 | 237500 | 2628 |
| 564 | 20250213 | 092300 | 28114809000 | 238000 | 237500 | 238000 | 237500 | 1227 |
| 565 | 20250213 | 092200 | 27823101000 | 238000 | 238500 | 238500 | 237500 | 6947 |
| 566 | 20250213 | 092100 | 26168936000 | 238500 | 238000 | 239000 | 238000 | 8477 |
| 567 | 20250213 | 092000 | 24146857500 | 238500 | 237000 | 238500 | 237000 | 6760 |
| 568 | 20250213 | 091900 | 22539219500 | 237000 | 236500 | 237500 | 236500 | 5367 |
| 569 | 20250213 | 091800 | 21266845000 | 237000 | 236000 | 237000 | 236000 | 3482 |
| 570 | 20250213 | 091700 | 20443036000 | 236500 | 236500 | 236500 | 236000 | 720 |
| 571 | 20250213 | 091600 | 20272933500 | 236000 | 236500 | 237000 | 236000 | 2038 |
| 572 | 20250213 | 091500 | 19790751500 | 236500 | 236500 | 237000 | 236500 | 966 |
| 573 | 20250213 | 091400 | 19562131500 | 236500 | 237000 | 237000 | 236500 | 2287 |
| 574 | 20250213 | 091300 | 19021066500 | 237000 | 236000 | 237000 | 236000 | 3696 |
| 575 | 20250213 | 091200 | 18146600500 | 236500 | 236500 | 236500 | 235500 | 3336 |
| 576 | 20250213 | 091100 | 17359089500 | 236500 | 236000 | 236500 | 236000 | 1520 |
| 577 | 20250213 | 091000 | 17000324000 | 236000 | 236500 | 236500 | 236000 | 1533 |
| 578 | 20250213 | 090900 | 16638383500 | 236500 | 236000 | 236500 | 236000 | 1048 |
| 579 | 20250213 | 090800 | 16390882000 | 236000 | 236000 | 236500 | 236000 | 2126 |
| 580 | 20250213 | 090700 | 15888585000 | 236500 | 236500 | 237000 | 236000 | 2880 |
| 581 | 20250213 | 090600 | 15206603000 | 237000 | 236000 | 237500 | 236000 | 8407 |
| 582 | 20250213 | 090500 | 13215615500 | 236000 | 236000 | 236500 | 235500 | 4266 |
| 583 | 20250213 | 090400 | 12208862000 | 235500 | 235500 | 236500 | 235500 | 4527 |
| 584 | 20250213 | 090300 | 11141018000 | 235500 | 236000 | 236500 | 235000 | 5818 |
| 585 | 20250213 | 090200 | 9770471000 | 236500 | 235500 | 237000 | 235500 | 9774 |
| 586 | 20250213 | 090100 | 7462384500 | 236000 | 234500 | 237000 | 234000 | 14114 |
| 587 | 20250213 | 090000 | 4135731500 | 234000 | 232500 | 235000 | 232000 | 17702 |