34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 183200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 993560 |
| 3 | 20250213 | 183100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 4 | 20250213 | 183000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 5 | 20250213 | 182900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 6 | 20250213 | 182800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 7 | 20250213 | 182700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 8 | 20250213 | 182600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 9 | 20250213 | 182500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 10 | 20250213 | 182400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 11 | 20250213 | 182300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 12 | 20250213 | 182200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 13 | 20250213 | 182100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 14 | 20250213 | 182000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 15 | 20250213 | 181900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 16 | 20250213 | 181800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 17 | 20250213 | 181700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 18 | 20250213 | 181600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 19 | 20250213 | 181500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 20 | 20250213 | 181400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 21 | 20250213 | 181300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 22 | 20250213 | 181200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 23 | 20250213 | 181100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 24 | 20250213 | 181000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 25 | 20250213 | 180900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 26 | 20250213 | 180800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 27 | 20250213 | 180700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 28 | 20250213 | 180600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 29 | 20250213 | 180500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 30 | 20250213 | 180400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 31 | 20250213 | 180300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 32 | 20250213 | 180200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 993560 |
| 33 | 20250213 | 180100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 34 | 20250213 | 180000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 35 | 20250213 | 175900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 36 | 20250213 | 175800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 37 | 20250213 | 175700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 38 | 20250213 | 175600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 39 | 20250213 | 175500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 40 | 20250213 | 175400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 41 | 20250213 | 175300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 42 | 20250213 | 175200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 43 | 20250213 | 175100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 44 | 20250213 | 175000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 45 | 20250213 | 174900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 46 | 20250213 | 174800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 47 | 20250213 | 174700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 48 | 20250213 | 174600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 49 | 20250213 | 174500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 50 | 20250213 | 174400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 51 | 20250213 | 174300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 52 | 20250213 | 174200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 53 | 20250213 | 174100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 54 | 20250213 | 174000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 55 | 20250213 | 173900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 56 | 20250213 | 173800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 57 | 20250213 | 173700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 58 | 20250213 | 173600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 59 | 20250213 | 173500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 60 | 20250213 | 173400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 61 | 20250213 | 173300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 62 | 20250213 | 173200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 993560 |
| 63 | 20250213 | 173100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 64 | 20250213 | 173000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 65 | 20250213 | 172900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 66 | 20250213 | 172800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 67 | 20250213 | 172700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 68 | 20250213 | 172600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 69 | 20250213 | 172500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 70 | 20250213 | 172400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 71 | 20250213 | 172300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 72 | 20250213 | 172200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 73 | 20250213 | 172100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 74 | 20250213 | 172000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 75 | 20250213 | 171900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 76 | 20250213 | 171800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 77 | 20250213 | 171700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 78 | 20250213 | 171600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 79 | 20250213 | 171500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 80 | 20250213 | 171400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 81 | 20250213 | 171300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 82 | 20250213 | 171200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 83 | 20250213 | 171100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 84 | 20250213 | 171000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 85 | 20250213 | 170900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 86 | 20250213 | 170800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 87 | 20250213 | 170700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 88 | 20250213 | 170600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 89 | 20250213 | 170500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 90 | 20250213 | 170400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 91 | 20250213 | 170300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 92 | 20250213 | 170200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 993560 |
| 93 | 20250213 | 170100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 94 | 20250213 | 170000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 95 | 20250213 | 165900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 96 | 20250213 | 165800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 97 | 20250213 | 165700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 98 | 20250213 | 165600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 99 | 20250213 | 165500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 100 | 20250213 | 165400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 101 | 20250213 | 165300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 102 | 20250213 | 165200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 103 | 20250213 | 165100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 104 | 20250213 | 165000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 105 | 20250213 | 164900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 106 | 20250213 | 164800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 107 | 20250213 | 164700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 108 | 20250213 | 164600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 109 | 20250213 | 164500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 110 | 20250213 | 164400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 111 | 20250213 | 164300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 112 | 20250213 | 164200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 113 | 20250213 | 164100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 114 | 20250213 | 164000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 115 | 20250213 | 163900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 116 | 20250213 | 163800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 117 | 20250213 | 163700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 118 | 20250213 | 163600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 119 | 20250213 | 163500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 120 | 20250213 | 163400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 121 | 20250213 | 163300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 122 | 20250213 | 163200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 993560 |
| 123 | 20250213 | 163100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 124 | 20250213 | 163000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 125 | 20250213 | 162900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 126 | 20250213 | 162800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 127 | 20250213 | 162700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 128 | 20250213 | 162600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 129 | 20250213 | 162500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 130 | 20250213 | 162400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 131 | 20250213 | 162300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 132 | 20250213 | 162200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 133 | 20250213 | 162100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 134 | 20250213 | 162000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 135 | 20250213 | 161900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 136 | 20250213 | 161800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 137 | 20250213 | 161700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 138 | 20250213 | 161600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 139 | 20250213 | 161500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 140 | 20250213 | 161400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 141 | 20250213 | 161300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 142 | 20250213 | 161200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 143 | 20250213 | 161100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 144 | 20250213 | 161000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 145 | 20250213 | 160900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 146 | 20250213 | 160800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 147 | 20250213 | 160700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 148 | 20250213 | 160600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 149 | 20250213 | 160500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 150 | 20250213 | 160400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 151 | 20250213 | 160300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 152 | 20250213 | 160200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 993560 |
| 153 | 20250213 | 160100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 154 | 20250213 | 160000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 155 | 20250213 | 155900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 156 | 20250213 | 155800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 157 | 20250213 | 155700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 158 | 20250213 | 155600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 159 | 20250213 | 155500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 160 | 20250213 | 155400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 161 | 20250213 | 155300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 162 | 20250213 | 155200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 163 | 20250213 | 155100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 164 | 20250213 | 155000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 165 | 20250213 | 154900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 166 | 20250213 | 154800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 167 | 20250213 | 154700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 168 | 20250213 | 154600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 169 | 20250213 | 154500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 170 | 20250213 | 154400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 171 | 20250213 | 154300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 172 | 20250213 | 154200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 173 | 20250213 | 154100 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 174 | 20250213 | 154000 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 175 | 20250213 | 153900 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 176 | 20250213 | 153800 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 177 | 20250213 | 153700 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 178 | 20250213 | 153600 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 179 | 20250213 | 153500 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 180 | 20250213 | 153400 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 181 | 20250213 | 153300 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 0 |
| 182 | 20250213 | 153200 | 708541745800 | 208500 | 208500 | 208500 | 208500 | 1987120 |
| 183 | 20250213 | 153100 | 501384485800 | 204000 | 204000 | 204000 | 204000 | 0 |
| 184 | 20250213 | 153000 | 501384485800 | 204000 | 204000 | 204000 | 204000 | 0 |
| 185 | 20250213 | 152900 | 501384485800 | 204000 | 204000 | 204000 | 204000 | 0 |
| 186 | 20250213 | 152800 | 501384485800 | 204000 | 204000 | 204000 | 204000 | 0 |
| 187 | 20250213 | 152700 | 501384485800 | 204000 | 204000 | 204000 | 204000 | 0 |
| 188 | 20250213 | 152600 | 501384485800 | 204000 | 204000 | 204000 | 204000 | 0 |
| 189 | 20250213 | 152500 | 501384485800 | 204000 | 204000 | 204000 | 204000 | 0 |
| 190 | 20250213 | 152400 | 501384485800 | 204000 | 204000 | 204000 | 204000 | 0 |
| 191 | 20250213 | 152300 | 501384485800 | 204000 | 204000 | 204000 | 204000 | 0 |
| 192 | 20250213 | 152200 | 501384485800 | 204000 | 204000 | 204000 | 204000 | 0 |
| 193 | 20250213 | 152100 | 501384485800 | 204000 | 204000 | 204000 | 204000 | 0 |
| 194 | 20250213 | 152000 | 501384485800 | 204000 | 204000 | 204000 | 204000 | 0 |
| 195 | 20250213 | 151900 | 501384485800 | 204000 | 204000 | 204500 | 204000 | 3995 |
| 196 | 20250213 | 151800 | 500568774300 | 204500 | 204500 | 204500 | 204000 | 7819 |
| 197 | 20250213 | 151700 | 498973101800 | 204500 | 204000 | 204500 | 204000 | 8641 |
| 198 | 20250213 | 151600 | 497209249800 | 204500 | 203500 | 204500 | 203500 | 13088 |
| 199 | 20250213 | 151500 | 494538859300 | 204000 | 203500 | 204000 | 203500 | 20141 |
| 200 | 20250213 | 151400 | 490431506300 | 203500 | 203500 | 204000 | 203500 | 7543 |
| 201 | 20250213 | 151300 | 488893577300 | 203500 | 203500 | 204000 | 203500 | 3784 |
| 202 | 20250213 | 151200 | 488122103800 | 203500 | 203500 | 204000 | 203500 | 4945 |
| 203 | 20250213 | 151100 | 487114099800 | 203500 | 203500 | 204000 | 203500 | 3790 |
| 204 | 20250213 | 151000 | 486341608300 | 204000 | 204000 | 204000 | 203500 | 3682 |
| 205 | 20250213 | 150900 | 485591411300 | 204000 | 204000 | 204000 | 203500 | 3698 |
| 206 | 20250213 | 150800 | 484837477800 | 204000 | 203500 | 204000 | 203500 | 2559 |
| 207 | 20250213 | 150700 | 484315951800 | 203500 | 204000 | 204500 | 203500 | 12257 |
| 208 | 20250213 | 150600 | 481815587800 | 204500 | 204000 | 204500 | 204000 | 25726 |
| 209 | 20250213 | 150500 | 476565716800 | 204500 | 204500 | 204500 | 204000 | 11422 |
| 210 | 20250213 | 150400 | 474233907300 | 204500 | 204500 | 204500 | 204000 | 5962 |
| 211 | 20250213 | 150300 | 473016418800 | 204500 | 204500 | 204500 | 204000 | 8248 |
| 212 | 20250213 | 150200 | 471332115800 | 204500 | 204000 | 204500 | 204000 | 6790 |
| 213 | 20250213 | 150100 | 469944893300 | 204500 | 204500 | 204500 | 204000 | 6489 |
| 214 | 20250213 | 150000 | 468619718800 | 204500 | 204000 | 204500 | 204000 | 9544 |
| 215 | 20250213 | 145900 | 466670941300 | 204500 | 204500 | 204500 | 204000 | 5803 |
| 216 | 20250213 | 145800 | 465485483300 | 204500 | 204000 | 204500 | 204000 | 2765 |
| 217 | 20250213 | 145700 | 464920474300 | 204500 | 204000 | 204500 | 204000 | 2923 |
| 218 | 20250213 | 145600 | 464323032300 | 204000 | 204000 | 204500 | 204000 | 2902 |
| 219 | 20250213 | 145500 | 463729933300 | 204000 | 204000 | 204500 | 204000 | 4287 |
| 220 | 20250213 | 145400 | 462854083300 | 204500 | 204000 | 204500 | 204000 | 2934 |
| 221 | 20250213 | 145300 | 462254286800 | 204500 | 204500 | 204500 | 204000 | 2437 |
| 222 | 20250213 | 145200 | 461756129300 | 204500 | 204000 | 204500 | 204000 | 4524 |
| 223 | 20250213 | 145100 | 460831095300 | 204500 | 204500 | 204500 | 204000 | 2042 |
| 224 | 20250213 | 145000 | 460413818300 | 204500 | 204000 | 204500 | 203500 | 22983 |
| 225 | 20250213 | 144900 | 455723100800 | 204000 | 204000 | 204000 | 203500 | 6769 |
| 226 | 20250213 | 144800 | 454342352800 | 203500 | 203500 | 204000 | 203500 | 2751 |
| 227 | 20250213 | 144700 | 453781306300 | 203500 | 203500 | 204000 | 203500 | 4394 |
| 228 | 20250213 | 144600 | 452885113800 | 204000 | 203500 | 204000 | 203500 | 3188 |
| 229 | 20250213 | 144500 | 452234991800 | 203500 | 204000 | 204000 | 203500 | 3198 |
| 230 | 20250213 | 144400 | 451582804800 | 204000 | 203500 | 204000 | 203000 | 22941 |
| 231 | 20250213 | 144300 | 446910825800 | 203500 | 203500 | 204000 | 203000 | 20013 |
| 232 | 20250213 | 144200 | 442836280300 | 203500 | 203500 | 204000 | 203500 | 2936 |
| 233 | 20250213 | 144100 | 442238406800 | 203500 | 204000 | 204000 | 203500 | 1345 |
| 234 | 20250213 | 144000 | 441964205300 | 204000 | 204000 | 204000 | 203500 | 1522 |
| 235 | 20250213 | 143900 | 441653934300 | 204000 | 203500 | 204000 | 203500 | 5802 |
| 236 | 20250213 | 143800 | 440472126300 | 203500 | 203500 | 203500 | 203000 | 3057 |
| 237 | 20250213 | 143700 | 439850474800 | 203000 | 203000 | 203500 | 203000 | 3577 |
| 238 | 20250213 | 143600 | 439122728800 | 203000 | 203500 | 203500 | 203000 | 1421 |
| 239 | 20250213 | 143500 | 438833722300 | 203500 | 203000 | 203500 | 203000 | 1943 |
| 240 | 20250213 | 143400 | 438438439800 | 203500 | 203500 | 203500 | 203000 | 1036 |
| 241 | 20250213 | 143300 | 438227754300 | 203000 | 203000 | 203500 | 203000 | 4272 |
| 242 | 20250213 | 143200 | 437358631300 | 203000 | 203000 | 203500 | 203000 | 991 |
| 243 | 20250213 | 143100 | 437157076300 | 203500 | 203000 | 203500 | 203000 | 1874 |
| 244 | 20250213 | 143000 | 436775876800 | 203000 | 203000 | 203500 | 203000 | 2599 |
| 245 | 20250213 | 142900 | 436248019800 | 203000 | 203500 | 203500 | 203000 | 1270 |
| 246 | 20250213 | 142800 | 435989791800 | 203500 | 203500 | 203500 | 202500 | 3402 |
| 247 | 20250213 | 142700 | 435299074800 | 203500 | 203000 | 203500 | 202500 | 14689 |
| 248 | 20250213 | 142600 | 432316800800 | 203500 | 203500 | 204000 | 203000 | 24013 |
| 249 | 20250213 | 142500 | 427429341800 | 203500 | 204000 | 204000 | 203500 | 2115 |
| 250 | 20250213 | 142400 | 426998115300 | 204000 | 204000 | 204000 | 203500 | 1909 |
| 251 | 20250213 | 142300 | 426608830800 | 204000 | 203500 | 204000 | 203500 | 10518 |
| 252 | 20250213 | 142200 | 424463367300 | 203500 | 203500 | 204000 | 203500 | 5425 |
| 253 | 20250213 | 142100 | 423356814800 | 204000 | 203500 | 204000 | 203500 | 6582 |
| 254 | 20250213 | 142000 | 422014235300 | 203500 | 204000 | 204000 | 203500 | 3209 |
| 255 | 20250213 | 141900 | 421359763300 | 203500 | 203500 | 204000 | 203500 | 1818 |
| 256 | 20250213 | 141800 | 420989030800 | 204000 | 203500 | 204000 | 203500 | 2954 |
| 257 | 20250213 | 141700 | 420386534800 | 203500 | 203500 | 204000 | 203500 | 2712 |
| 258 | 20250213 | 141600 | 419833503300 | 203500 | 203500 | 204000 | 203500 | 3550 |
| 259 | 20250213 | 141500 | 419109474800 | 203500 | 203500 | 204000 | 203500 | 3918 |
| 260 | 20250213 | 141400 | 418310350800 | 203500 | 203500 | 204000 | 203500 | 1849 |
| 261 | 20250213 | 141300 | 417933395800 | 203500 | 203500 | 204000 | 203500 | 1507 |
| 262 | 20250213 | 141200 | 417626150300 | 203500 | 204000 | 204000 | 203500 | 1781 |
| 263 | 20250213 | 141100 | 417263240300 | 203500 | 204000 | 204000 | 203500 | 1798 |
| 264 | 20250213 | 141000 | 416896750800 | 203500 | 203500 | 204000 | 203500 | 3605 |
| 265 | 20250213 | 140900 | 416162117300 | 204000 | 203500 | 204000 | 203500 | 4754 |
| 266 | 20250213 | 140800 | 415194056300 | 204000 | 204000 | 204000 | 203500 | 2745 |
| 267 | 20250213 | 140700 | 414634464300 | 204000 | 204000 | 204000 | 203500 | 6237 |
| 268 | 20250213 | 140600 | 413362198800 | 203500 | 203500 | 204000 | 203500 | 5998 |
| 269 | 20250213 | 140500 | 412139004800 | 203500 | 204000 | 204000 | 203500 | 1967 |
| 270 | 20250213 | 140400 | 411738202300 | 204000 | 203500 | 204000 | 203500 | 2566 |
| 271 | 20250213 | 140300 | 411214992800 | 203500 | 204000 | 204000 | 203500 | 3523 |
| 272 | 20250213 | 140200 | 410496545800 | 204000 | 204000 | 204000 | 203500 | 2967 |
| 273 | 20250213 | 140100 | 409891454300 | 203500 | 204000 | 204000 | 203500 | 1487 |
| 274 | 20250213 | 140000 | 409588266300 | 203500 | 203000 | 204000 | 203000 | 21296 |
| 275 | 20250213 | 135900 | 405253960800 | 203000 | 203000 | 203500 | 203000 | 2175 |
| 276 | 20250213 | 135800 | 404811541800 | 203500 | 203000 | 203500 | 202500 | 26537 |
| 277 | 20250213 | 135700 | 399422636800 | 202500 | 202500 | 203000 | 202500 | 2571 |
| 278 | 20250213 | 135600 | 398901047300 | 202500 | 203000 | 203000 | 202500 | 4135 |
| 279 | 20250213 | 135500 | 398061714800 | 202500 | 203000 | 203000 | 202500 | 2616 |
| 280 | 20250213 | 135400 | 397531139300 | 203000 | 202500 | 203000 | 202500 | 2547 |
| 281 | 20250213 | 135300 | 397014298300 | 202500 | 203000 | 203000 | 202500 | 3412 |
| 282 | 20250213 | 135200 | 396321774300 | 202500 | 203000 | 203000 | 202500 | 3431 |
| 283 | 20250213 | 135100 | 395625470300 | 202500 | 202500 | 203000 | 202500 | 2187 |
| 284 | 20250213 | 135000 | 395181624300 | 203000 | 202500 | 203000 | 202500 | 2256 |
| 285 | 20250213 | 134900 | 394723788800 | 202500 | 203000 | 203000 | 202500 | 3377 |
| 286 | 20250213 | 134800 | 394038394800 | 202500 | 202500 | 203000 | 202500 | 3930 |
| 287 | 20250213 | 134700 | 393240836800 | 202500 | 203000 | 203000 | 202500 | 1837 |
| 288 | 20250213 | 134600 | 392868374300 | 203000 | 202500 | 203000 | 202500 | 4821 |
| 289 | 20250213 | 134500 | 391889977300 | 202500 | 202500 | 203000 | 202500 | 1686 |
| 290 | 20250213 | 134400 | 391547920300 | 202500 | 203000 | 203000 | 202500 | 2186 |
| 291 | 20250213 | 134300 | 391104286300 | 202500 | 202500 | 203000 | 202500 | 2188 |
| 292 | 20250213 | 134200 | 390660684800 | 203000 | 202500 | 203000 | 202500 | 1949 |
| 293 | 20250213 | 134100 | 390265319300 | 202500 | 203000 | 203000 | 202500 | 1802 |
| 294 | 20250213 | 134000 | 389899965300 | 203000 | 202500 | 203000 | 202500 | 1598 |
| 295 | 20250213 | 133900 | 389575818300 | 203000 | 202500 | 203000 | 202500 | 3359 |
| 296 | 20250213 | 133800 | 388895185800 | 203000 | 202500 | 203000 | 202500 | 1458 |
| 297 | 20250213 | 133700 | 388599359300 | 203000 | 202500 | 203000 | 202500 | 1101 |
| 298 | 20250213 | 133600 | 388376110300 | 203000 | 202500 | 203000 | 202500 | 1459 |
| 299 | 20250213 | 133500 | 388080121300 | 202500 | 202500 | 203000 | 202500 | 969 |
| 300 | 20250213 | 133400 | 387883567800 | 202500 | 203000 | 203000 | 202500 | 1480 |
| 301 | 20250213 | 133300 | 387583447300 | 202500 | 202500 | 203000 | 202500 | 1180 |
| 302 | 20250213 | 133200 | 387344181800 | 202500 | 202500 | 203000 | 202500 | 2542 |
| 303 | 20250213 | 133100 | 386828657300 | 203000 | 202500 | 203000 | 202500 | 2263 |
| 304 | 20250213 | 133000 | 386370107800 | 202500 | 202500 | 203000 | 202500 | 2990 |
| 305 | 20250213 | 132900 | 385764098300 | 202500 | 202500 | 203000 | 202500 | 1500 |
| 306 | 20250213 | 132800 | 385459865800 | 202500 | 202500 | 203000 | 202500 | 2512 |
| 307 | 20250213 | 132700 | 384950228300 | 202500 | 203000 | 203500 | 202500 | 7609 |
| 308 | 20250213 | 132600 | 383405654800 | 203000 | 203000 | 203500 | 203000 | 2677 |
| 309 | 20250213 | 132500 | 382861786300 | 203000 | 203500 | 203500 | 203000 | 3210 |
| 310 | 20250213 | 132400 | 382209702300 | 203000 | 203000 | 203500 | 203000 | 6531 |
| 311 | 20250213 | 132300 | 380883687300 | 203000 | 203000 | 203500 | 203000 | 1955 |
| 312 | 20250213 | 132200 | 380486547800 | 203000 | 203000 | 203500 | 203000 | 2285 |
| 313 | 20250213 | 132100 | 380022234300 | 203000 | 203000 | 203500 | 203000 | 3155 |
| 314 | 20250213 | 132000 | 379381305800 | 203500 | 203500 | 203500 | 203000 | 2649 |
| 315 | 20250213 | 131900 | 378843110800 | 203000 | 203000 | 203500 | 203000 | 1839 |
| 316 | 20250213 | 131800 | 378469408300 | 203000 | 203000 | 203500 | 203000 | 5285 |
| 317 | 20250213 | 131700 | 377395965300 | 203000 | 203000 | 203500 | 203000 | 18283 |
| 318 | 20250213 | 131600 | 373684050800 | 203000 | 203000 | 203500 | 203000 | 1942 |
| 319 | 20250213 | 131500 | 373289179800 | 203000 | 203000 | 203500 | 203000 | 2474 |
| 320 | 20250213 | 131400 | 372786175300 | 203500 | 203000 | 203500 | 203000 | 1653 |
| 321 | 20250213 | 131300 | 372449996800 | 203000 | 203500 | 203500 | 203000 | 1385 |
| 322 | 20250213 | 131200 | 372168369300 | 203000 | 203500 | 203500 | 203000 | 1907 |
| 323 | 20250213 | 131100 | 371780685300 | 203500 | 203000 | 203500 | 203000 | 2623 |
| 324 | 20250213 | 131000 | 371247475800 | 203000 | 203000 | 203500 | 203000 | 1651 |
| 325 | 20250213 | 130900 | 370911696800 | 203000 | 203000 | 203500 | 203000 | 2640 |
| 326 | 20250213 | 130800 | 370375015800 | 203500 | 203500 | 203500 | 203000 | 5383 |
| 327 | 20250213 | 130700 | 369280984300 | 203000 | 203000 | 203500 | 203000 | 1750 |
| 328 | 20250213 | 130600 | 368925187300 | 203500 | 203500 | 203500 | 203000 | 1663 |
| 329 | 20250213 | 130500 | 368587060800 | 203500 | 203500 | 203500 | 203000 | 1298 |
| 330 | 20250213 | 130400 | 368323110800 | 203000 | 203000 | 203500 | 203000 | 2224 |
| 331 | 20250213 | 130300 | 367871198800 | 203500 | 203000 | 203500 | 203000 | 1122 |
| 332 | 20250213 | 130200 | 367642972800 | 203000 | 203000 | 203500 | 203000 | 1952 |
| 333 | 20250213 | 130100 | 367246096300 | 203000 | 203000 | 203500 | 203000 | 1450 |
| 334 | 20250213 | 130000 | 366951405800 | 203000 | 203500 | 203500 | 203000 | 1227 |
| 335 | 20250213 | 125900 | 366701895300 | 203500 | 203000 | 203500 | 203000 | 1840 |
| 336 | 20250213 | 125800 | 366327640300 | 203000 | 203500 | 203500 | 203000 | 1252 |
| 337 | 20250213 | 125700 | 366073064800 | 203500 | 203500 | 203500 | 203000 | 1012 |
| 338 | 20250213 | 125600 | 365867303800 | 203000 | 203000 | 203500 | 203000 | 1220 |
| 339 | 20250213 | 125500 | 365619321300 | 203500 | 203000 | 203500 | 203000 | 765 |
| 340 | 20250213 | 125400 | 365463788800 | 203000 | 203000 | 203500 | 203000 | 2221 |
| 341 | 20250213 | 125300 | 365011992300 | 203000 | 203500 | 203500 | 203000 | 714 |
| 342 | 20250213 | 125200 | 364866742800 | 203000 | 203000 | 203500 | 203000 | 1388 |
| 343 | 20250213 | 125100 | 364584702300 | 203000 | 203500 | 203500 | 203000 | 613 |
| 344 | 20250213 | 125000 | 364460112300 | 203000 | 203000 | 203500 | 203000 | 3304 |
| 345 | 20250213 | 124900 | 363788931800 | 203000 | 203000 | 203500 | 203000 | 1553 |
| 346 | 20250213 | 124800 | 363473116800 | 203500 | 203500 | 203500 | 203000 | 1045 |
| 347 | 20250213 | 124700 | 363260659300 | 203000 | 203000 | 203500 | 202500 | 5791 |
| 348 | 20250213 | 124600 | 362084601800 | 202500 | 203000 | 203000 | 202500 | 2057 |
| 349 | 20250213 | 124500 | 361667097800 | 202500 | 203000 | 203000 | 202500 | 1998 |
| 350 | 20250213 | 124400 | 361261726800 | 203000 | 203000 | 203500 | 202500 | 33823 |
| 351 | 20250213 | 124300 | 354396199300 | 203000 | 202500 | 203000 | 202500 | 6652 |
| 352 | 20250213 | 124200 | 353046107300 | 203000 | 203000 | 203000 | 202500 | 1098 |
| 353 | 20250213 | 124100 | 352823479800 | 202500 | 203000 | 203000 | 202500 | 1615 |
| 354 | 20250213 | 124000 | 352495858800 | 202500 | 202500 | 203000 | 202500 | 974 |
| 355 | 20250213 | 123900 | 352298244800 | 202500 | 202500 | 203000 | 202500 | 1360 |
| 356 | 20250213 | 123800 | 352022398300 | 203000 | 202500 | 203000 | 202500 | 2178 |
| 357 | 20250213 | 123700 | 351580465800 | 202500 | 203000 | 203000 | 202500 | 920 |
| 358 | 20250213 | 123600 | 351393876800 | 203000 | 203000 | 203000 | 202500 | 1247 |
| 359 | 20250213 | 123500 | 351140914800 | 202500 | 203000 | 203000 | 202500 | 1513 |
| 360 | 20250213 | 123400 | 350834247800 | 202500 | 203000 | 203000 | 202500 | 2681 |
| 361 | 20250213 | 123300 | 350290932300 | 203000 | 203000 | 203000 | 202500 | 1339 |
| 362 | 20250213 | 123200 | 350019415800 | 203000 | 202500 | 203000 | 202500 | 1271 |
| 363 | 20250213 | 123100 | 349761594300 | 203000 | 203000 | 203000 | 202500 | 730 |
| 364 | 20250213 | 123000 | 349613507300 | 203000 | 202500 | 203000 | 202500 | 1278 |
| 365 | 20250213 | 122900 | 349354148300 | 203000 | 203000 | 203000 | 202500 | 2357 |
| 366 | 20250213 | 122800 | 348876036300 | 202500 | 202500 | 203000 | 202500 | 4687 |
| 367 | 20250213 | 122700 | 347926272300 | 203000 | 202500 | 203000 | 202500 | 1321 |
| 368 | 20250213 | 122600 | 347658204800 | 202500 | 202500 | 203000 | 202500 | 1459 |
| 369 | 20250213 | 122500 | 347362342300 | 202500 | 203000 | 203000 | 202500 | 1878 |
| 370 | 20250213 | 122400 | 346981854800 | 202500 | 202500 | 203000 | 202500 | 1495 |
| 371 | 20250213 | 122300 | 346678674800 | 202500 | 202500 | 203000 | 202500 | 1688 |
| 372 | 20250213 | 122200 | 346336102300 | 202500 | 203000 | 203000 | 202500 | 1790 |
| 373 | 20250213 | 122100 | 345972897800 | 203000 | 203000 | 203000 | 202500 | 2584 |
| 374 | 20250213 | 122000 | 345448404300 | 203000 | 202500 | 203000 | 202500 | 1164 |
| 375 | 20250213 | 121900 | 345212218300 | 203000 | 202500 | 203000 | 202500 | 1071 |
| 376 | 20250213 | 121800 | 344994920300 | 202500 | 202500 | 203000 | 202500 | 547 |
| 377 | 20250213 | 121700 | 344883987300 | 203000 | 202500 | 203000 | 202500 | 618 |
| 378 | 20250213 | 121600 | 344758653300 | 202500 | 203000 | 203000 | 202500 | 747 |
| 379 | 20250213 | 121500 | 344607101300 | 203000 | 202500 | 203000 | 202500 | 1223 |
| 380 | 20250213 | 121400 | 344359108300 | 202500 | 203000 | 203000 | 202500 | 7278 |
| 381 | 20250213 | 121300 | 342885069300 | 203000 | 202500 | 203000 | 202500 | 836 |
| 382 | 20250213 | 121200 | 342715403300 | 202500 | 203000 | 203000 | 202500 | 1376 |
| 383 | 20250213 | 121100 | 342436502800 | 202500 | 203000 | 203000 | 202500 | 850 |
| 384 | 20250213 | 121000 | 342264144800 | 203000 | 202500 | 203000 | 202500 | 1218 |
| 385 | 20250213 | 120900 | 342017163800 | 203000 | 202000 | 203000 | 202000 | 3602 |
| 386 | 20250213 | 120800 | 341287660300 | 202000 | 202500 | 203000 | 202000 | 15268 |
| 387 | 20250213 | 120700 | 338196563800 | 202500 | 202500 | 202500 | 202000 | 1428 |
| 388 | 20250213 | 120600 | 337907551300 | 202500 | 202000 | 202500 | 202000 | 1128 |
| 389 | 20250213 | 120500 | 337679218800 | 202000 | 203000 | 203000 | 202000 | 22258 |
| 390 | 20250213 | 120400 | 333172007300 | 202500 | 203000 | 203000 | 202500 | 1358 |
| 391 | 20250213 | 120300 | 332896841300 | 203000 | 203000 | 203000 | 202500 | 832 |
| 392 | 20250213 | 120200 | 332728112300 | 203000 | 203000 | 203000 | 202500 | 721 |
| 393 | 20250213 | 120100 | 332581838300 | 203000 | 202500 | 203000 | 202500 | 1156 |
| 394 | 20250213 | 120000 | 332347396800 | 203000 | 202500 | 203000 | 202500 | 2264 |
| 395 | 20250213 | 115900 | 331888656300 | 203000 | 203500 | 203500 | 202500 | 13969 |
| 396 | 20250213 | 115800 | 329053416300 | 203000 | 203500 | 203500 | 203000 | 1758 |
| 397 | 20250213 | 115700 | 328695975800 | 203500 | 203000 | 203500 | 203000 | 1146 |
| 398 | 20250213 | 115600 | 328462907300 | 203500 | 203500 | 203500 | 203000 | 1101 |
| 399 | 20250213 | 115500 | 328239001800 | 203500 | 203000 | 203500 | 203000 | 1668 |
| 400 | 20250213 | 115400 | 327899884300 | 203500 | 202500 | 203500 | 202500 | 17414 |
| 401 | 20250213 | 115300 | 324364953800 | 202500 | 203000 | 203000 | 202500 | 1950 |
| 402 | 20250213 | 115200 | 323969634300 | 202500 | 202500 | 203000 | 202500 | 763 |
| 403 | 20250213 | 115100 | 323814784300 | 203000 | 202500 | 203000 | 202500 | 1017 |
| 404 | 20250213 | 115000 | 323608539800 | 202500 | 203000 | 203000 | 202500 | 2573 |
| 405 | 20250213 | 114900 | 323087128800 | 203000 | 203000 | 203000 | 202500 | 1133 |
| 406 | 20250213 | 114800 | 322857323300 | 203000 | 203000 | 203000 | 202500 | 2878 |
| 407 | 20250213 | 114700 | 322273789300 | 203000 | 203000 | 203000 | 202500 | 2799 |
| 408 | 20250213 | 114600 | 321706700300 | 203000 | 203000 | 203000 | 202500 | 1405 |
| 409 | 20250213 | 114500 | 321421620800 | 203000 | 202500 | 203000 | 202500 | 1433 |
| 410 | 20250213 | 114400 | 321131138800 | 202500 | 202500 | 203000 | 202500 | 2002 |
| 411 | 20250213 | 114300 | 320725523800 | 203000 | 203000 | 203000 | 202500 | 1124 |
| 412 | 20250213 | 114200 | 320497549300 | 202500 | 202500 | 203000 | 202500 | 1039 |
| 413 | 20250213 | 114100 | 320286926300 | 203000 | 203000 | 203000 | 202500 | 9173 |
| 414 | 20250213 | 114000 | 318429021300 | 202500 | 203000 | 203000 | 202500 | 1145 |
| 415 | 20250213 | 113900 | 318196846800 | 202500 | 203000 | 203000 | 202500 | 11212 |
| 416 | 20250213 | 113800 | 315925894800 | 202500 | 203000 | 203000 | 202500 | 2388 |
| 417 | 20250213 | 113700 | 315441489800 | 202500 | 202500 | 203000 | 202500 | 3229 |
| 418 | 20250213 | 113600 | 314786595300 | 202500 | 202500 | 203000 | 202500 | 1577 |
| 419 | 20250213 | 113500 | 314466695800 | 203000 | 202500 | 203000 | 202500 | 1533 |
| 420 | 20250213 | 113400 | 314155821800 | 202500 | 202500 | 203000 | 202500 | 1895 |
| 421 | 20250213 | 113300 | 313771493800 | 202500 | 202500 | 203000 | 202500 | 2352 |
| 422 | 20250213 | 113200 | 313294818800 | 202500 | 203000 | 203000 | 202500 | 1694 |
| 423 | 20250213 | 113100 | 312951407300 | 202500 | 203000 | 203000 | 202500 | 1190 |
| 424 | 20250213 | 113000 | 312709966800 | 202500 | 202500 | 203000 | 202500 | 1774 |
| 425 | 20250213 | 112900 | 312350205300 | 202500 | 203000 | 203000 | 202500 | 1605 |
| 426 | 20250213 | 112800 | 312024515300 | 202500 | 202500 | 203000 | 202500 | 1412 |
| 427 | 20250213 | 112700 | 311738206300 | 203000 | 202500 | 203000 | 202500 | 1410 |
| 428 | 20250213 | 112600 | 311452333800 | 203000 | 203000 | 203000 | 202500 | 1615 |
| 429 | 20250213 | 112500 | 311124961300 | 203000 | 203000 | 203000 | 202500 | 2305 |
| 430 | 20250213 | 112400 | 310657915800 | 203000 | 202500 | 203000 | 202500 | 4227 |
| 431 | 20250213 | 112300 | 309800253800 | 202500 | 202500 | 203000 | 202500 | 1561 |
| 432 | 20250213 | 112200 | 309483932300 | 203000 | 202500 | 203000 | 202500 | 2337 |
| 433 | 20250213 | 112100 | 309010290300 | 202500 | 202500 | 203000 | 202500 | 2241 |
| 434 | 20250213 | 112000 | 308556272800 | 203000 | 202500 | 203000 | 202500 | 1688 |
| 435 | 20250213 | 111900 | 308214277300 | 202500 | 202500 | 203000 | 202000 | 11837 |
| 436 | 20250213 | 111800 | 305817287800 | 202000 | 202500 | 203000 | 202000 | 16592 |
| 437 | 20250213 | 111700 | 302456952800 | 202500 | 202500 | 203000 | 202500 | 1886 |
| 438 | 20250213 | 111600 | 302074768300 | 202500 | 202500 | 203000 | 202500 | 3525 |
| 439 | 20250213 | 111500 | 301360732800 | 203000 | 203000 | 203000 | 202500 | 3569 |
| 440 | 20250213 | 111400 | 300637533800 | 202500 | 202500 | 203000 | 202500 | 3781 |
| 441 | 20250213 | 111300 | 299871314800 | 202500 | 202500 | 203000 | 202500 | 2653 |
| 442 | 20250213 | 111200 | 299333734300 | 202500 | 202500 | 203000 | 202500 | 1891 |
| 443 | 20250213 | 111100 | 298950467800 | 202500 | 203000 | 203000 | 202500 | 1841 |
| 444 | 20250213 | 111000 | 298577344800 | 202500 | 203000 | 203500 | 202500 | 20207 |
| 445 | 20250213 | 110900 | 294479627300 | 203000 | 203000 | 203500 | 203000 | 5482 |
| 446 | 20250213 | 110800 | 293366403300 | 203000 | 203500 | 204000 | 203000 | 11431 |
| 447 | 20250213 | 110700 | 291040355800 | 203500 | 203500 | 204000 | 203500 | 1481 |
| 448 | 20250213 | 110600 | 290738610300 | 204000 | 204000 | 204000 | 203500 | 2719 |
| 449 | 20250213 | 110500 | 290184824800 | 203500 | 204000 | 204500 | 203500 | 17628 |
| 450 | 20250213 | 110400 | 286587647800 | 204500 | 204500 | 204500 | 204000 | 1723 |
| 451 | 20250213 | 110300 | 286235416300 | 204500 | 204000 | 204500 | 203500 | 8615 |
| 452 | 20250213 | 110200 | 284477767800 | 204000 | 204000 | 204000 | 203500 | 1835 |
| 453 | 20250213 | 110100 | 284103537800 | 203500 | 204000 | 204000 | 203500 | 2628 |
| 454 | 20250213 | 110000 | 283567483800 | 204000 | 203500 | 204000 | 203500 | 18657 |
| 455 | 20250213 | 105900 | 279762051800 | 203500 | 203500 | 204000 | 203500 | 2568 |
| 456 | 20250213 | 105800 | 279239067800 | 204000 | 203500 | 204000 | 203500 | 3453 |
| 457 | 20250213 | 105700 | 278535482800 | 203500 | 204000 | 204000 | 203500 | 3859 |
| 458 | 20250213 | 105600 | 277749140800 | 204000 | 203500 | 204000 | 203500 | 2784 |
| 459 | 20250213 | 105500 | 277181533800 | 203500 | 204000 | 204000 | 203500 | 1742 |
| 460 | 20250213 | 105400 | 276826312300 | 203500 | 204000 | 204000 | 203500 | 3094 |
| 461 | 20250213 | 105300 | 276195310300 | 203500 | 204000 | 204000 | 203500 | 2539 |
| 462 | 20250213 | 105200 | 275677617800 | 203500 | 204000 | 204000 | 203500 | 2593 |
| 463 | 20250213 | 105100 | 275148769300 | 204000 | 203000 | 204000 | 203000 | 19026 |
| 464 | 20250213 | 105000 | 271276677300 | 203000 | 203000 | 203500 | 203000 | 2855 |
| 465 | 20250213 | 104900 | 270696081800 | 203000 | 203000 | 203500 | 203000 | 2426 |
| 466 | 20250213 | 104800 | 270202646300 | 203000 | 203500 | 203500 | 203000 | 1592 |
| 467 | 20250213 | 104700 | 269878868800 | 203500 | 203000 | 203500 | 203000 | 3293 |
| 468 | 20250213 | 104600 | 269209834800 | 203500 | 203500 | 203500 | 203000 | 1758 |
| 469 | 20250213 | 104500 | 268852242800 | 203000 | 203000 | 203500 | 203000 | 1350 |
| 470 | 20250213 | 104400 | 268577828800 | 203500 | 203000 | 203500 | 203000 | 3586 |
| 471 | 20250213 | 104300 | 267848477300 | 203000 | 203000 | 203500 | 203000 | 2146 |
| 472 | 20250213 | 104200 | 267412070300 | 203000 | 203000 | 203500 | 203000 | 2093 |
| 473 | 20250213 | 104100 | 266986954800 | 203000 | 203500 | 203500 | 203000 | 2626 |
| 474 | 20250213 | 104000 | 266453151800 | 203000 | 203500 | 203500 | 203000 | 2780 |
| 475 | 20250213 | 103900 | 265887967300 | 203000 | 203500 | 204000 | 203000 | 14278 |
| 476 | 20250213 | 103800 | 262981752300 | 204000 | 204000 | 204000 | 203500 | 2207 |
| 477 | 20250213 | 103700 | 262532027800 | 203500 | 203500 | 204000 | 203500 | 6647 |
| 478 | 20250213 | 103600 | 261177813300 | 204000 | 204000 | 204000 | 203500 | 1409 |
| 479 | 20250213 | 103500 | 260890593800 | 203500 | 203500 | 204000 | 203500 | 1543 |
| 480 | 20250213 | 103400 | 260575972300 | 204000 | 204000 | 204500 | 203500 | 16191 |
| 481 | 20250213 | 103300 | 257273370300 | 204000 | 204000 | 204000 | 203500 | 2455 |
| 482 | 20250213 | 103200 | 256772777800 | 203500 | 203000 | 204000 | 203000 | 12083 |
| 483 | 20250213 | 103100 | 254314077300 | 203000 | 203500 | 204000 | 203000 | 11295 |
| 484 | 20250213 | 103000 | 252017231800 | 204000 | 203500 | 204000 | 203500 | 10661 |
| 485 | 20250213 | 102900 | 249846689300 | 203500 | 204500 | 204500 | 203500 | 15317 |
| 486 | 20250213 | 102800 | 246722110800 | 204000 | 204500 | 204500 | 204000 | 5156 |
| 487 | 20250213 | 102700 | 245668915800 | 204000 | 204000 | 204500 | 204000 | 3170 |
| 488 | 20250213 | 102600 | 245021607800 | 204000 | 204000 | 204500 | 204000 | 3758 |
| 489 | 20250213 | 102500 | 244254314300 | 204500 | 204000 | 204500 | 204000 | 3914 |
| 490 | 20250213 | 102400 | 243455066300 | 204000 | 204000 | 204500 | 204000 | 2073 |
| 491 | 20250213 | 102300 | 243031581300 | 204000 | 204500 | 204500 | 204000 | 2569 |
| 492 | 20250213 | 102200 | 242506706800 | 204000 | 204000 | 204500 | 204000 | 3511 |
| 493 | 20250213 | 102100 | 241789452300 | 204000 | 204000 | 204500 | 204000 | 8735 |
| 494 | 20250213 | 102000 | 240006526800 | 204500 | 204000 | 204500 | 204000 | 2251 |
| 495 | 20250213 | 101900 | 239546436800 | 204000 | 204000 | 204500 | 204000 | 7577 |
| 496 | 20250213 | 101800 | 237999013300 | 204000 | 204500 | 204500 | 204000 | 3704 |
| 497 | 20250213 | 101700 | 237242215800 | 204500 | 205000 | 205000 | 204000 | 22843 |
| 498 | 20250213 | 101600 | 232570570300 | 204500 | 205000 | 205000 | 204500 | 7489 |
| 499 | 20250213 | 101500 | 231037814300 | 205000 | 204500 | 205000 | 204500 | 3092 |
| 500 | 20250213 | 101400 | 230404660800 | 204500 | 204500 | 205000 | 204500 | 3825 |
| 501 | 20250213 | 101300 | 229621334300 | 205000 | 205000 | 205000 | 204500 | 5352 |
| 502 | 20250213 | 101200 | 228525156300 | 205000 | 204500 | 205000 | 204000 | 37554 |
| 503 | 20250213 | 101100 | 220843171300 | 204500 | 204500 | 204500 | 204000 | 2928 |
| 504 | 20250213 | 101000 | 220244712800 | 204500 | 204500 | 204500 | 204000 | 2790 |
| 505 | 20250213 | 100900 | 219674582800 | 204000 | 204500 | 204500 | 204000 | 2922 |
| 506 | 20250213 | 100800 | 219077507800 | 204500 | 204000 | 204500 | 204000 | 4089 |
| 507 | 20250213 | 100700 | 218242060800 | 204000 | 204500 | 204500 | 203500 | 32197 |
| 508 | 20250213 | 100600 | 211672823800 | 204000 | 204500 | 204500 | 204000 | 5596 |
| 509 | 20250213 | 100500 | 210529406300 | 204500 | 204500 | 204500 | 204000 | 10256 |
| 510 | 20250213 | 100400 | 208432881800 | 204500 | 204000 | 204500 | 204000 | 12451 |
| 511 | 20250213 | 100300 | 205886999300 | 204000 | 204000 | 204500 | 203500 | 33430 |
| 512 | 20250213 | 100200 | 199066210800 | 203500 | 203500 | 204000 | 203500 | 6330 |
| 513 | 20250213 | 100100 | 197775071300 | 203500 | 203500 | 204000 | 203500 | 6931 |
| 514 | 20250213 | 100000 | 196361790800 | 203500 | 203500 | 204000 | 203000 | 12146 |
| 515 | 20250213 | 095900 | 193888217800 | 203000 | 203500 | 204000 | 203000 | 9606 |
| 516 | 20250213 | 095800 | 191933171800 | 203000 | 203000 | 204000 | 202500 | 80198 |
| 517 | 20250213 | 095700 | 175631493800 | 203000 | 203000 | 203000 | 202500 | 5052 |
| 518 | 20250213 | 095600 | 174606371300 | 203000 | 203000 | 203000 | 202500 | 7787 |
| 519 | 20250213 | 095500 | 173025933800 | 203000 | 202500 | 203000 | 202500 | 4274 |
| 520 | 20250213 | 095400 | 172159185800 | 203000 | 202500 | 203000 | 202000 | 26773 |
| 521 | 20250213 | 095300 | 166735100300 | 202500 | 202500 | 202500 | 202000 | 3458 |
| 522 | 20250213 | 095200 | 166035318800 | 202000 | 202500 | 202500 | 202000 | 10853 |
| 523 | 20250213 | 095100 | 163839784300 | 202000 | 202000 | 202500 | 202000 | 6050 |
| 524 | 20250213 | 095000 | 162616963800 | 202000 | 202000 | 202500 | 202000 | 5835 |
| 525 | 20250213 | 094900 | 161437337300 | 202000 | 202500 | 202500 | 202000 | 2985 |
| 526 | 20250213 | 094800 | 160833621800 | 202000 | 202500 | 202500 | 202000 | 3101 |
| 527 | 20250213 | 094700 | 160206660800 | 202500 | 202000 | 202500 | 202000 | 5853 |
| 528 | 20250213 | 094600 | 159023812300 | 202000 | 202500 | 202500 | 202000 | 2710 |
| 529 | 20250213 | 094500 | 158475644800 | 202000 | 202500 | 202500 | 202000 | 3579 |
| 530 | 20250213 | 094400 | 157751389300 | 202000 | 202000 | 202500 | 202000 | 3555 |
| 531 | 20250213 | 094300 | 157032482800 | 202000 | 202500 | 202500 | 202000 | 3670 |
| 532 | 20250213 | 094200 | 156290358800 | 202000 | 202000 | 202500 | 202000 | 3671 |
| 533 | 20250213 | 094100 | 155548154800 | 202000 | 202500 | 202500 | 202000 | 2089 |
| 534 | 20250213 | 094000 | 155125290300 | 202500 | 202500 | 203000 | 202000 | 8898 |
| 535 | 20250213 | 093900 | 153323005300 | 202500 | 203000 | 203000 | 202500 | 10049 |
| 536 | 20250213 | 093800 | 151286270800 | 202500 | 203000 | 203000 | 202500 | 4766 |
| 537 | 20250213 | 093700 | 150320214800 | 203000 | 202500 | 203000 | 202000 | 10081 |
| 538 | 20250213 | 093600 | 148278314800 | 202000 | 202000 | 202500 | 202000 | 5524 |
| 539 | 20250213 | 093500 | 147160387800 | 202500 | 202500 | 203000 | 202000 | 27014 |
| 540 | 20250213 | 093400 | 141689812800 | 203000 | 202500 | 203000 | 202500 | 6005 |
| 541 | 20250213 | 093300 | 140471557300 | 203000 | 202500 | 203000 | 202500 | 7763 |
| 542 | 20250213 | 093200 | 138897025800 | 202500 | 201500 | 203000 | 201000 | 68978 |
| 543 | 20250213 | 093100 | 124947156300 | 201000 | 201500 | 202000 | 201000 | 26968 |
| 544 | 20250213 | 093000 | 119513379300 | 201500 | 202000 | 202000 | 201500 | 4302 |
| 545 | 20250213 | 092900 | 118645196800 | 201500 | 202000 | 202000 | 201500 | 4592 |
| 546 | 20250213 | 092800 | 117719183800 | 202000 | 201500 | 202000 | 201500 | 5590 |
| 547 | 20250213 | 092700 | 116591665300 | 201500 | 202000 | 202000 | 201000 | 28194 |
| 548 | 20250213 | 092600 | 110909123800 | 202000 | 201500 | 202000 | 201500 | 8296 |
| 549 | 20250213 | 092500 | 109235588300 | 201500 | 202000 | 202000 | 201500 | 6367 |
| 550 | 20250213 | 092400 | 107950290800 | 201500 | 201500 | 202000 | 201500 | 11218 |
| 551 | 20250213 | 092300 | 105685665300 | 201500 | 201500 | 202000 | 201500 | 4596 |
| 552 | 20250213 | 092200 | 104757987300 | 202000 | 201500 | 202000 | 201500 | 6496 |
| 553 | 20250213 | 092100 | 103447324300 | 202000 | 202000 | 202000 | 201500 | 4914 |
| 554 | 20250213 | 092000 | 102455303300 | 201500 | 202000 | 202000 | 201500 | 4844 |
| 555 | 20250213 | 091900 | 101477291800 | 201500 | 201000 | 202000 | 201000 | 25095 |
| 556 | 20250213 | 091800 | 96418424300 | 201000 | 201000 | 201500 | 201000 | 5532 |
| 557 | 20250213 | 091700 | 95305484800 | 201500 | 201500 | 202000 | 201000 | 18221 |
| 558 | 20250213 | 091600 | 91635554800 | 201500 | 201500 | 202000 | 201500 | 15532 |
| 559 | 20250213 | 091500 | 88503211300 | 202000 | 201500 | 202000 | 201500 | 10138 |
| 560 | 20250213 | 091400 | 86456245300 | 202000 | 201500 | 202000 | 201000 | 15151 |
| 561 | 20250213 | 091300 | 83402859300 | 201500 | 201000 | 201500 | 201000 | 12649 |
| 562 | 20250213 | 091200 | 80854327300 | 201500 | 200500 | 201500 | 200500 | 37791 |
| 563 | 20250213 | 091100 | 73249834300 | 201000 | 201000 | 201000 | 200500 | 6356 |
| 564 | 20250213 | 091000 | 71973213800 | 201000 | 201000 | 201000 | 200500 | 11875 |
| 565 | 20250213 | 090900 | 69588151800 | 201000 | 200500 | 201000 | 200500 | 9411 |
| 566 | 20250213 | 090800 | 67699012300 | 200500 | 200500 | 201000 | 200000 | 22734 |
| 567 | 20250213 | 090700 | 63140090300 | 200000 | 199500 | 200500 | 199500 | 40519 |
| 568 | 20250213 | 090600 | 55034729200 | 199500 | 199300 | 199600 | 199100 | 18081 |
| 569 | 20250213 | 090500 | 51429802500 | 198900 | 199300 | 199400 | 198500 | 28568 |
| 570 | 20250213 | 090400 | 45746951900 | 199300 | 199000 | 199400 | 198900 | 26222 |
| 571 | 20250213 | 090300 | 40524135000 | 198900 | 199000 | 199100 | 198700 | 23252 |
| 572 | 20250213 | 090200 | 35898472600 | 198900 | 198700 | 199200 | 198700 | 14945 |
| 573 | 20250213 | 090100 | 32924798600 | 198700 | 198500 | 199300 | 198500 | 37369 |
| 574 | 20250213 | 090000 | 25491431000 | 198400 | 198800 | 199400 | 198100 | 126596 |