35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 184800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 205958 |
| 3 | 20250213 | 184700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 4 | 20250213 | 184600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 5 | 20250213 | 184500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 6 | 20250213 | 184400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 7 | 20250213 | 184300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 8 | 20250213 | 184200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 9 | 20250213 | 184100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 10 | 20250213 | 184000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 11 | 20250213 | 183900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 12 | 20250213 | 183800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 13 | 20250213 | 183700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 14 | 20250213 | 183600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 15 | 20250213 | 183500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 16 | 20250213 | 183400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 17 | 20250213 | 183300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 18 | 20250213 | 183200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 19 | 20250213 | 183100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 20 | 20250213 | 183000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 21 | 20250213 | 182900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 22 | 20250213 | 182800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 23 | 20250213 | 182700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 24 | 20250213 | 182600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 25 | 20250213 | 182500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 26 | 20250213 | 182400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 27 | 20250213 | 182300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 28 | 20250213 | 182200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 29 | 20250213 | 182100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 30 | 20250213 | 182000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 31 | 20250213 | 181900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 32 | 20250213 | 181800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 205958 |
| 33 | 20250213 | 181700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 34 | 20250213 | 181600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 35 | 20250213 | 181500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 36 | 20250213 | 181400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 37 | 20250213 | 181300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 38 | 20250213 | 181200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 39 | 20250213 | 181100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 40 | 20250213 | 181000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 41 | 20250213 | 180900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 42 | 20250213 | 180800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 43 | 20250213 | 180700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 44 | 20250213 | 180600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 45 | 20250213 | 180500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 46 | 20250213 | 180400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 47 | 20250213 | 180300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 48 | 20250213 | 180200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 49 | 20250213 | 180100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 50 | 20250213 | 180000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 51 | 20250213 | 175900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 52 | 20250213 | 175800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 53 | 20250213 | 175700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 54 | 20250213 | 175600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 55 | 20250213 | 175500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 56 | 20250213 | 175400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 57 | 20250213 | 175300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 58 | 20250213 | 175200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 59 | 20250213 | 175100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 60 | 20250213 | 175000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 61 | 20250213 | 174900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 62 | 20250213 | 174800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 205958 |
| 63 | 20250213 | 174700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 64 | 20250213 | 174600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 65 | 20250213 | 174500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 66 | 20250213 | 174400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 67 | 20250213 | 174300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 68 | 20250213 | 174200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 69 | 20250213 | 174100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 70 | 20250213 | 174000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 71 | 20250213 | 173900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 72 | 20250213 | 173800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 73 | 20250213 | 173700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 74 | 20250213 | 173600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 75 | 20250213 | 173500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 76 | 20250213 | 173400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 77 | 20250213 | 173300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 78 | 20250213 | 173200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 79 | 20250213 | 173100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 80 | 20250213 | 173000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 81 | 20250213 | 172900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 82 | 20250213 | 172800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 83 | 20250213 | 172700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 84 | 20250213 | 172600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 85 | 20250213 | 172500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 86 | 20250213 | 172400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 87 | 20250213 | 172300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 88 | 20250213 | 172200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 89 | 20250213 | 172100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 90 | 20250213 | 172000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 91 | 20250213 | 171900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 92 | 20250213 | 171800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 205958 |
| 93 | 20250213 | 171700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 94 | 20250213 | 171600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 95 | 20250213 | 171500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 96 | 20250213 | 171400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 97 | 20250213 | 171300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 98 | 20250213 | 171200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 99 | 20250213 | 171100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 100 | 20250213 | 171000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 101 | 20250213 | 170900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 102 | 20250213 | 170800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 103 | 20250213 | 170700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 104 | 20250213 | 170600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 105 | 20250213 | 170500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 106 | 20250213 | 170400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 107 | 20250213 | 170300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 108 | 20250213 | 170200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 109 | 20250213 | 170100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 110 | 20250213 | 170000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 111 | 20250213 | 165900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 112 | 20250213 | 165800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 113 | 20250213 | 165700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 114 | 20250213 | 165600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 115 | 20250213 | 165500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 116 | 20250213 | 165400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 117 | 20250213 | 165300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 118 | 20250213 | 165200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 119 | 20250213 | 165100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 120 | 20250213 | 165000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 121 | 20250213 | 164900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 122 | 20250213 | 164800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 205958 |
| 123 | 20250213 | 164700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 124 | 20250213 | 164600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 125 | 20250213 | 164500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 126 | 20250213 | 164400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 127 | 20250213 | 164300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 128 | 20250213 | 164200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 129 | 20250213 | 164100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 130 | 20250213 | 164000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 131 | 20250213 | 163900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 132 | 20250213 | 163800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 133 | 20250213 | 163700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 134 | 20250213 | 163600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 135 | 20250213 | 163500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 136 | 20250213 | 163400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 137 | 20250213 | 163300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 138 | 20250213 | 163200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 139 | 20250213 | 163100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 140 | 20250213 | 163000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 141 | 20250213 | 162900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 142 | 20250213 | 162800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 143 | 20250213 | 162700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 144 | 20250213 | 162600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 145 | 20250213 | 162500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 146 | 20250213 | 162400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 147 | 20250213 | 162300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 148 | 20250213 | 162200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 149 | 20250213 | 162100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 150 | 20250213 | 162000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 151 | 20250213 | 161900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 152 | 20250213 | 161800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 205958 |
| 153 | 20250213 | 161700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 154 | 20250213 | 161600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 155 | 20250213 | 161500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 156 | 20250213 | 161400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 157 | 20250213 | 161300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 158 | 20250213 | 161200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 159 | 20250213 | 161100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 160 | 20250213 | 161000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 161 | 20250213 | 160900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 162 | 20250213 | 160800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 163 | 20250213 | 160700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 164 | 20250213 | 160600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 165 | 20250213 | 160500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 166 | 20250213 | 160400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 167 | 20250213 | 160300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 168 | 20250213 | 160200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 169 | 20250213 | 160100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 170 | 20250213 | 160000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 171 | 20250213 | 155900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 172 | 20250213 | 155800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 173 | 20250213 | 155700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 174 | 20250213 | 155600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 175 | 20250213 | 155500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 176 | 20250213 | 155400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 177 | 20250213 | 155300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 178 | 20250213 | 155200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 179 | 20250213 | 155100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 180 | 20250213 | 155000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 181 | 20250213 | 154900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 182 | 20250213 | 154800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 205958 |
| 183 | 20250213 | 154700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 184 | 20250213 | 154600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 185 | 20250213 | 154500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 186 | 20250213 | 154400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 187 | 20250213 | 154300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 188 | 20250213 | 154200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 189 | 20250213 | 154100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 190 | 20250213 | 154000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 191 | 20250213 | 153900 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 192 | 20250213 | 153800 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 193 | 20250213 | 153700 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 194 | 20250213 | 153600 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 195 | 20250213 | 153500 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 196 | 20250213 | 153400 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 197 | 20250213 | 153300 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 198 | 20250213 | 153200 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 199 | 20250213 | 153100 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 200 | 20250213 | 153000 | 173807550000 | 214000 | 214000 | 214000 | 214000 | 205958 |
| 201 | 20250213 | 152900 | 129732538000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 202 | 20250213 | 152800 | 129732538000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 203 | 20250213 | 152700 | 129732538000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 204 | 20250213 | 152600 | 129732538000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 205 | 20250213 | 152500 | 129732538000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 206 | 20250213 | 152400 | 129732538000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 207 | 20250213 | 152300 | 129732538000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 208 | 20250213 | 152200 | 129732538000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 209 | 20250213 | 152100 | 129732538000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 210 | 20250213 | 152000 | 129732538000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 211 | 20250213 | 151900 | 129732538000 | 216000 | 215500 | 216000 | 215000 | 3437 |
| 212 | 20250213 | 151800 | 128991866500 | 215000 | 215500 | 216000 | 215000 | 12554 |
| 213 | 20250213 | 151700 | 126289900000 | 215500 | 216000 | 216000 | 215500 | 1610 |
| 214 | 20250213 | 151600 | 125942706500 | 216000 | 215500 | 216000 | 215500 | 9391 |
| 215 | 20250213 | 151500 | 123918177000 | 216000 | 215500 | 216000 | 215000 | 3902 |
| 216 | 20250213 | 151400 | 123077175500 | 215000 | 215500 | 216000 | 215000 | 8563 |
| 217 | 20250213 | 151300 | 121231900500 | 215500 | 216000 | 216000 | 215500 | 6704 |
| 218 | 20250213 | 151200 | 119786956000 | 215500 | 216500 | 217000 | 215500 | 11570 |
| 219 | 20250213 | 151100 | 117283533000 | 216500 | 216500 | 216500 | 216000 | 2408 |
| 220 | 20250213 | 151000 | 116762239500 | 216500 | 216500 | 217000 | 216000 | 12505 |
| 221 | 20250213 | 150900 | 114055048000 | 216500 | 216500 | 216500 | 216000 | 2301 |
| 222 | 20250213 | 150800 | 113557046000 | 216500 | 216000 | 217000 | 216000 | 11323 |
| 223 | 20250213 | 150700 | 111105450000 | 216000 | 216000 | 216500 | 215500 | 10459 |
| 224 | 20250213 | 150600 | 108846159000 | 216000 | 216500 | 216500 | 216000 | 857 |
| 225 | 20250213 | 150500 | 108660815500 | 216500 | 216500 | 217000 | 216000 | 5836 |
| 226 | 20250213 | 150400 | 107397537500 | 216500 | 216000 | 216500 | 216000 | 3327 |
| 227 | 20250213 | 150300 | 106677592500 | 216000 | 216500 | 217000 | 215500 | 15272 |
| 228 | 20250213 | 150200 | 103376193500 | 216000 | 215500 | 217000 | 215500 | 14586 |
| 229 | 20250213 | 150100 | 100221574500 | 215500 | 215000 | 216000 | 214500 | 11862 |
| 230 | 20250213 | 150000 | 97668541500 | 214500 | 214500 | 215000 | 214500 | 6181 |
| 231 | 20250213 | 145900 | 96339718000 | 215000 | 213000 | 215000 | 213000 | 23722 |
| 232 | 20250213 | 145800 | 91259738000 | 213000 | 213000 | 213500 | 213000 | 1469 |
| 233 | 20250213 | 145700 | 90946176500 | 213000 | 212500 | 213500 | 212500 | 1049 |
| 234 | 20250213 | 145600 | 90722515000 | 213000 | 213000 | 213500 | 212500 | 1138 |
| 235 | 20250213 | 145500 | 90480056500 | 213000 | 213000 | 213000 | 212500 | 883 |
| 236 | 20250213 | 145400 | 90292024000 | 213000 | 212500 | 213500 | 212500 | 685 |
| 237 | 20250213 | 145300 | 90146151000 | 213000 | 212500 | 213000 | 212500 | 576 |
| 238 | 20250213 | 145200 | 90023523000 | 212500 | 212500 | 213000 | 212500 | 521 |
| 239 | 20250213 | 145100 | 89912617500 | 213000 | 212500 | 213000 | 212500 | 357 |
| 240 | 20250213 | 145000 | 89836680000 | 213000 | 212500 | 213000 | 212500 | 1456 |
| 241 | 20250213 | 144900 | 89526636000 | 213000 | 212500 | 213000 | 212500 | 475 |
| 242 | 20250213 | 144800 | 89425517000 | 212500 | 213000 | 213000 | 212500 | 585 |
| 243 | 20250213 | 144700 | 89300994000 | 213000 | 213000 | 213000 | 212500 | 417 |
| 244 | 20250213 | 144600 | 89212230500 | 213000 | 212500 | 213000 | 212500 | 356 |
| 245 | 20250213 | 144500 | 89136486000 | 212500 | 212500 | 213000 | 212500 | 282 |
| 246 | 20250213 | 144400 | 89076489000 | 213000 | 212500 | 213000 | 212500 | 244 |
| 247 | 20250213 | 144300 | 89024626000 | 212500 | 213000 | 213500 | 212500 | 3293 |
| 248 | 20250213 | 144200 | 88323248500 | 213000 | 213000 | 213000 | 212500 | 238 |
| 249 | 20250213 | 144100 | 88272573500 | 212500 | 213000 | 213000 | 212500 | 154 |
| 250 | 20250213 | 144000 | 88239809000 | 212500 | 212500 | 213000 | 212500 | 323 |
| 251 | 20250213 | 143900 | 88171052000 | 212500 | 213000 | 213000 | 212500 | 133 |
| 252 | 20250213 | 143800 | 88142762000 | 212500 | 212500 | 213000 | 212500 | 560 |
| 253 | 20250213 | 143700 | 88023510000 | 212500 | 213000 | 213500 | 212500 | 1424 |
| 254 | 20250213 | 143600 | 87720202000 | 213500 | 213000 | 213500 | 212500 | 2921 |
| 255 | 20250213 | 143500 | 87098109500 | 213000 | 212500 | 213000 | 212500 | 1299 |
| 256 | 20250213 | 143400 | 86821936000 | 213000 | 212500 | 213000 | 212500 | 826 |
| 257 | 20250213 | 143300 | 86646330000 | 213000 | 212500 | 213000 | 212500 | 255 |
| 258 | 20250213 | 143200 | 86592079500 | 213000 | 213000 | 213000 | 212500 | 235 |
| 259 | 20250213 | 143100 | 86542033500 | 212500 | 212500 | 213000 | 212500 | 893 |
| 260 | 20250213 | 143000 | 86352183500 | 212500 | 213000 | 213000 | 212500 | 363 |
| 261 | 20250213 | 142900 | 86274902000 | 212500 | 213000 | 213000 | 212500 | 200 |
| 262 | 20250213 | 142800 | 86232348500 | 213000 | 213000 | 213000 | 212500 | 672 |
| 263 | 20250213 | 142700 | 86089241000 | 213000 | 213000 | 213000 | 212500 | 824 |
| 264 | 20250213 | 142600 | 85913794500 | 212500 | 213000 | 213000 | 212500 | 422 |
| 265 | 20250213 | 142500 | 85823995000 | 213000 | 212500 | 213000 | 212500 | 254 |
| 266 | 20250213 | 142400 | 85769976000 | 212500 | 213000 | 213000 | 212500 | 316 |
| 267 | 20250213 | 142300 | 85702708500 | 213000 | 212500 | 213000 | 212500 | 314 |
| 268 | 20250213 | 142200 | 85635908500 | 213000 | 213000 | 213000 | 212500 | 200 |
| 269 | 20250213 | 142100 | 85593325000 | 213000 | 212500 | 213000 | 212500 | 481 |
| 270 | 20250213 | 142000 | 85490952500 | 213000 | 213000 | 213000 | 212500 | 519 |
| 271 | 20250213 | 141900 | 85380444000 | 213000 | 212500 | 213000 | 212500 | 254 |
| 272 | 20250213 | 141800 | 85326416500 | 212500 | 213000 | 213000 | 212500 | 466 |
| 273 | 20250213 | 141700 | 85227348500 | 213000 | 213000 | 213000 | 212500 | 247 |
| 274 | 20250213 | 141600 | 85174775000 | 212500 | 212500 | 213000 | 212500 | 139 |
| 275 | 20250213 | 141500 | 85145210000 | 212500 | 213500 | 213500 | 212500 | 1831 |
| 276 | 20250213 | 141400 | 84755272500 | 213000 | 213000 | 213500 | 213000 | 340 |
| 277 | 20250213 | 141300 | 84682816500 | 213500 | 213000 | 213500 | 213000 | 667 |
| 278 | 20250213 | 141200 | 84540449500 | 213500 | 213000 | 213500 | 213000 | 216 |
| 279 | 20250213 | 141100 | 84494375000 | 213500 | 213500 | 213500 | 213000 | 798 |
| 280 | 20250213 | 141000 | 84324314500 | 213000 | 213000 | 213500 | 213000 | 228 |
| 281 | 20250213 | 140900 | 84275719500 | 213000 | 213500 | 213500 | 213000 | 1228 |
| 282 | 20250213 | 140800 | 84014089500 | 213500 | 213500 | 213500 | 213000 | 1393 |
| 283 | 20250213 | 140700 | 83717076000 | 213000 | 213500 | 213500 | 213000 | 272 |
| 284 | 20250213 | 140600 | 83659032000 | 213500 | 213000 | 213500 | 213000 | 459 |
| 285 | 20250213 | 140500 | 83561083500 | 213500 | 213500 | 213500 | 213000 | 195 |
| 286 | 20250213 | 140400 | 83519526500 | 213000 | 213500 | 214000 | 213000 | 2625 |
| 287 | 20250213 | 140300 | 82959113500 | 214000 | 213500 | 214000 | 213500 | 1289 |
| 288 | 20250213 | 140200 | 82683295500 | 213500 | 214000 | 214000 | 213500 | 474 |
| 289 | 20250213 | 140100 | 82582070000 | 214000 | 214000 | 214000 | 213500 | 824 |
| 290 | 20250213 | 140000 | 82405822000 | 214000 | 213500 | 214000 | 213500 | 513 |
| 291 | 20250213 | 135900 | 82296266500 | 214000 | 213500 | 214000 | 213000 | 1345 |
| 292 | 20250213 | 135800 | 82009107000 | 213500 | 213500 | 214000 | 213500 | 368 |
| 293 | 20250213 | 135700 | 81930501500 | 214000 | 213500 | 214000 | 213500 | 301 |
| 294 | 20250213 | 135600 | 81866217500 | 214000 | 213500 | 214000 | 213000 | 345 |
| 295 | 20250213 | 135500 | 81792526000 | 214000 | 214000 | 214000 | 213000 | 380 |
| 296 | 20250213 | 135400 | 81711359500 | 213500 | 213500 | 214000 | 213000 | 3100 |
| 297 | 20250213 | 135300 | 81049465500 | 213500 | 213000 | 213500 | 213000 | 1896 |
| 298 | 20250213 | 135200 | 80644941500 | 213000 | 213000 | 213500 | 213000 | 127 |
| 299 | 20250213 | 135100 | 80617839000 | 213000 | 213500 | 213500 | 213000 | 341 |
| 300 | 20250213 | 135000 | 80545079500 | 213500 | 213000 | 213500 | 213000 | 212 |
| 301 | 20250213 | 134900 | 80499850000 | 213500 | 213500 | 213500 | 213000 | 408 |
| 302 | 20250213 | 134800 | 80412755500 | 213500 | 213000 | 213500 | 213000 | 136 |
| 303 | 20250213 | 134700 | 80383768500 | 213500 | 213500 | 213500 | 213000 | 354 |
| 304 | 20250213 | 134600 | 80308325500 | 213000 | 213500 | 214000 | 213000 | 536 |
| 305 | 20250213 | 134500 | 80193960500 | 213500 | 214000 | 214000 | 213000 | 1976 |
| 306 | 20250213 | 134400 | 79772725000 | 213500 | 213000 | 214000 | 213000 | 530 |
| 307 | 20250213 | 134300 | 79659604500 | 213000 | 213500 | 214000 | 213000 | 568 |
| 308 | 20250213 | 134200 | 79538308500 | 213500 | 213000 | 213500 | 213000 | 1208 |
| 309 | 20250213 | 134100 | 79280414000 | 213500 | 213500 | 214000 | 213000 | 2522 |
| 310 | 20250213 | 134000 | 78742050500 | 213500 | 213500 | 214000 | 213500 | 479 |
| 311 | 20250213 | 133900 | 78639757500 | 214000 | 213500 | 214000 | 213500 | 187 |
| 312 | 20250213 | 133800 | 78599773000 | 213500 | 214000 | 214000 | 213500 | 1225 |
| 313 | 20250213 | 133700 | 78337962000 | 213500 | 213500 | 214000 | 213500 | 625 |
| 314 | 20250213 | 133600 | 78204495000 | 213500 | 214000 | 214000 | 213500 | 729 |
| 315 | 20250213 | 133500 | 78048778000 | 214000 | 213500 | 214000 | 213500 | 805 |
| 316 | 20250213 | 133400 | 77876883000 | 214000 | 213500 | 214000 | 213500 | 463 |
| 317 | 20250213 | 133300 | 77777980000 | 214000 | 213000 | 214000 | 213000 | 6144 |
| 318 | 20250213 | 133200 | 76466189000 | 213000 | 213000 | 213500 | 213000 | 198 |
| 319 | 20250213 | 133100 | 76423969500 | 213000 | 213000 | 213500 | 213000 | 366 |
| 320 | 20250213 | 133000 | 76345934500 | 213000 | 213500 | 213500 | 213000 | 531 |
| 321 | 20250213 | 132900 | 76232621500 | 213500 | 213000 | 213500 | 213000 | 1330 |
| 322 | 20250213 | 132800 | 75949277500 | 213500 | 213500 | 213500 | 213000 | 296 |
| 323 | 20250213 | 132700 | 75886165000 | 213500 | 213000 | 213500 | 213000 | 142 |
| 324 | 20250213 | 132600 | 75855903500 | 213000 | 213000 | 213500 | 213000 | 153 |
| 325 | 20250213 | 132500 | 75823264000 | 213500 | 213000 | 213500 | 213000 | 275 |
| 326 | 20250213 | 132400 | 75764593000 | 213000 | 213500 | 213500 | 213000 | 585 |
| 327 | 20250213 | 132300 | 75639721000 | 213000 | 213000 | 213500 | 213000 | 500 |
| 328 | 20250213 | 132200 | 75533165500 | 213000 | 213500 | 213500 | 213000 | 311 |
| 329 | 20250213 | 132100 | 75466855000 | 213000 | 213000 | 213500 | 213000 | 188 |
| 330 | 20250213 | 132000 | 75426760000 | 213000 | 213500 | 213500 | 213000 | 258 |
| 331 | 20250213 | 131900 | 75371759000 | 213000 | 212500 | 213500 | 212500 | 1699 |
| 332 | 20250213 | 131800 | 75009876500 | 212500 | 212500 | 213500 | 212500 | 8564 |
| 333 | 20250213 | 131700 | 73185056000 | 212500 | 212500 | 213000 | 212500 | 329 |
| 334 | 20250213 | 131600 | 73115109000 | 212500 | 213000 | 213000 | 212500 | 642 |
| 335 | 20250213 | 131500 | 72978568000 | 212500 | 212500 | 213000 | 212500 | 3058 |
| 336 | 20250213 | 131400 | 72328722000 | 212500 | 212500 | 212500 | 212000 | 250 |
| 337 | 20250213 | 131300 | 72275610000 | 212500 | 212000 | 212500 | 212000 | 266 |
| 338 | 20250213 | 131200 | 72219130500 | 212000 | 212000 | 212500 | 212000 | 216 |
| 339 | 20250213 | 131100 | 72173284500 | 212000 | 212000 | 212500 | 212000 | 103 |
| 340 | 20250213 | 131000 | 72151404500 | 212500 | 212500 | 212500 | 212000 | 132 |
| 341 | 20250213 | 130900 | 72123381500 | 212000 | 212500 | 212500 | 212000 | 88 |
| 342 | 20250213 | 130800 | 72104689000 | 212000 | 212500 | 212500 | 212000 | 208 |
| 343 | 20250213 | 130700 | 72060545000 | 212500 | 212000 | 212500 | 212000 | 127 |
| 344 | 20250213 | 130600 | 72033592000 | 212000 | 212500 | 212500 | 212000 | 82 |
| 345 | 20250213 | 130500 | 72016181500 | 212000 | 212000 | 212500 | 212000 | 605 |
| 346 | 20250213 | 130400 | 71887905500 | 212500 | 212500 | 212500 | 212000 | 187 |
| 347 | 20250213 | 130300 | 71848179000 | 212500 | 212500 | 212500 | 212000 | 114 |
| 348 | 20250213 | 130200 | 71823978000 | 212000 | 212000 | 212500 | 211500 | 598 |
| 349 | 20250213 | 130100 | 71697202000 | 212000 | 212000 | 212500 | 211500 | 2292 |
| 350 | 20250213 | 130000 | 71211285000 | 212000 | 212000 | 212000 | 211500 | 117 |
| 351 | 20250213 | 125900 | 71186515500 | 211500 | 212000 | 212000 | 211500 | 130 |
| 352 | 20250213 | 125800 | 71158960000 | 212000 | 212000 | 212000 | 211500 | 157 |
| 353 | 20250213 | 125700 | 71125709000 | 211500 | 212000 | 212000 | 211500 | 155 |
| 354 | 20250213 | 125600 | 71092915000 | 211500 | 212000 | 212500 | 211500 | 415 |
| 355 | 20250213 | 125500 | 71004930500 | 212000 | 212500 | 212500 | 212000 | 371 |
| 356 | 20250213 | 125400 | 70926244000 | 212500 | 212000 | 212500 | 212000 | 70 |
| 357 | 20250213 | 125300 | 70911381500 | 212500 | 212500 | 212500 | 212000 | 263 |
| 358 | 20250213 | 125200 | 70855595000 | 212500 | 212000 | 212500 | 212000 | 128 |
| 359 | 20250213 | 125100 | 70828423500 | 212000 | 212000 | 212500 | 212000 | 652 |
| 360 | 20250213 | 125000 | 70690155000 | 212000 | 212000 | 212500 | 212000 | 157 |
| 361 | 20250213 | 124900 | 70656835000 | 212000 | 212500 | 212500 | 212000 | 179 |
| 362 | 20250213 | 124800 | 70618842000 | 212000 | 212000 | 212500 | 212000 | 95 |
| 363 | 20250213 | 124700 | 70598690000 | 212500 | 212000 | 212500 | 212000 | 173 |
| 364 | 20250213 | 124600 | 70561974500 | 212000 | 212000 | 212500 | 212000 | 118 |
| 365 | 20250213 | 124500 | 70536922000 | 212500 | 212500 | 212500 | 212000 | 83 |
| 366 | 20250213 | 124400 | 70519309500 | 212500 | 212500 | 212500 | 212000 | 121 |
| 367 | 20250213 | 124300 | 70493625000 | 212000 | 212000 | 212500 | 212000 | 152 |
| 368 | 20250213 | 124200 | 70461354500 | 212000 | 212000 | 212500 | 212000 | 90 |
| 369 | 20250213 | 124100 | 70442256500 | 212000 | 212500 | 212500 | 212000 | 117 |
| 370 | 20250213 | 124000 | 70417405000 | 211500 | 212500 | 212500 | 211500 | 1604 |
| 371 | 20250213 | 123900 | 70077325000 | 212500 | 213000 | 213000 | 212000 | 2219 |
| 372 | 20250213 | 123800 | 69605783500 | 212500 | 212500 | 213000 | 212500 | 271 |
| 373 | 20250213 | 123700 | 69548182500 | 213000 | 213000 | 213000 | 212500 | 398 |
| 374 | 20250213 | 123600 | 69463446500 | 212500 | 212500 | 213000 | 212500 | 6288 |
| 375 | 20250213 | 123500 | 68126541500 | 212500 | 212000 | 212500 | 212000 | 332 |
| 376 | 20250213 | 123400 | 68056060000 | 212500 | 212000 | 212500 | 212000 | 578 |
| 377 | 20250213 | 123300 | 67933245500 | 212000 | 212000 | 212500 | 212000 | 472 |
| 378 | 20250213 | 123200 | 67833177500 | 212000 | 212000 | 212500 | 211500 | 239 |
| 379 | 20250213 | 123100 | 67782471000 | 212000 | 212000 | 212500 | 212000 | 823 |
| 380 | 20250213 | 123000 | 67607965500 | 212000 | 212000 | 212500 | 211500 | 2426 |
| 381 | 20250213 | 122900 | 67093649500 | 212000 | 211500 | 212000 | 211500 | 197 |
| 382 | 20250213 | 122800 | 67051895500 | 212000 | 211500 | 212000 | 211500 | 128 |
| 383 | 20250213 | 122700 | 67024789500 | 212000 | 212000 | 212000 | 211500 | 168 |
| 384 | 20250213 | 122600 | 66989216500 | 212000 | 211500 | 212000 | 211500 | 73 |
| 385 | 20250213 | 122500 | 66973746000 | 211500 | 211500 | 212000 | 211500 | 293 |
| 386 | 20250213 | 122400 | 66911657000 | 212000 | 212000 | 212000 | 211500 | 309 |
| 387 | 20250213 | 122300 | 66846156000 | 211500 | 211500 | 212000 | 211500 | 331 |
| 388 | 20250213 | 122200 | 66776027000 | 211500 | 212000 | 212000 | 211500 | 250 |
| 389 | 20250213 | 122100 | 66723083000 | 211500 | 212000 | 212000 | 211500 | 332 |
| 390 | 20250213 | 122000 | 66652743000 | 212000 | 212000 | 212000 | 211500 | 113 |
| 391 | 20250213 | 121900 | 66628824500 | 211500 | 211500 | 212000 | 211500 | 122 |
| 392 | 20250213 | 121800 | 66602983500 | 211500 | 212000 | 212000 | 211500 | 548 |
| 393 | 20250213 | 121700 | 66487065500 | 211500 | 212000 | 212000 | 211500 | 138 |
| 394 | 20250213 | 121600 | 66457848000 | 211500 | 212000 | 212000 | 211500 | 172 |
| 395 | 20250213 | 121500 | 66421413000 | 211500 | 212000 | 212000 | 211500 | 79 |
| 396 | 20250213 | 121400 | 66404697500 | 211500 | 212000 | 212000 | 211500 | 70 |
| 397 | 20250213 | 121300 | 66389862000 | 212000 | 211500 | 212000 | 211500 | 125 |
| 398 | 20250213 | 121200 | 66363389000 | 211500 | 211500 | 211500 | 211000 | 1328 |
| 399 | 20250213 | 121100 | 66082542500 | 211500 | 211000 | 211500 | 211000 | 274 |
| 400 | 20250213 | 121000 | 66024596000 | 211500 | 211500 | 211500 | 211000 | 161 |
| 401 | 20250213 | 120900 | 65990568500 | 211500 | 211500 | 211500 | 211000 | 217 |
| 402 | 20250213 | 120800 | 65944682000 | 211000 | 211000 | 211500 | 211000 | 129 |
| 403 | 20250213 | 120700 | 65917429000 | 211500 | 211500 | 211500 | 211000 | 161 |
| 404 | 20250213 | 120600 | 65883401000 | 211500 | 211500 | 211500 | 211000 | 144 |
| 405 | 20250213 | 120500 | 65852984500 | 211000 | 211000 | 211500 | 211000 | 278 |
| 406 | 20250213 | 120400 | 65794264000 | 211000 | 211500 | 211500 | 211000 | 184 |
| 407 | 20250213 | 120300 | 65755364000 | 211500 | 211000 | 211500 | 211000 | 362 |
| 408 | 20250213 | 120200 | 65678826500 | 211000 | 211000 | 211500 | 211000 | 832 |
| 409 | 20250213 | 120100 | 65503244000 | 211000 | 211000 | 211500 | 211000 | 381 |
| 410 | 20250213 | 120000 | 65422793500 | 211500 | 211500 | 211500 | 211000 | 169 |
| 411 | 20250213 | 115900 | 65387086000 | 211500 | 211000 | 211500 | 211000 | 151 |
| 412 | 20250213 | 115800 | 65355166500 | 211000 | 211500 | 212000 | 211000 | 1465 |
| 413 | 20250213 | 115700 | 65045334500 | 212000 | 211500 | 212000 | 211500 | 292 |
| 414 | 20250213 | 115600 | 64983529000 | 211500 | 212000 | 212000 | 211500 | 362 |
| 415 | 20250213 | 115500 | 64906862500 | 212000 | 212000 | 212000 | 211500 | 309 |
| 416 | 20250213 | 115400 | 64841462000 | 212000 | 211500 | 212000 | 211500 | 199 |
| 417 | 20250213 | 115300 | 64799330000 | 211500 | 211500 | 212000 | 211500 | 310 |
| 418 | 20250213 | 115200 | 64733743000 | 211500 | 211500 | 212000 | 211500 | 262 |
| 419 | 20250213 | 115100 | 64678287500 | 211500 | 212000 | 212000 | 211500 | 662 |
| 420 | 20250213 | 115000 | 64538160500 | 212000 | 211500 | 212000 | 211500 | 392 |
| 421 | 20250213 | 114900 | 64455105500 | 211500 | 212000 | 212000 | 211500 | 859 |
| 422 | 20250213 | 114800 | 64273362500 | 212000 | 212000 | 212000 | 211500 | 372 |
| 423 | 20250213 | 114700 | 64194604000 | 211500 | 212000 | 212000 | 211500 | 267 |
| 424 | 20250213 | 114600 | 64138054000 | 212000 | 212000 | 212000 | 211500 | 63 |
| 425 | 20250213 | 114500 | 64124710000 | 212000 | 211500 | 212000 | 211500 | 658 |
| 426 | 20250213 | 114400 | 63985510500 | 211500 | 211000 | 212000 | 211000 | 1145 |
| 427 | 20250213 | 114300 | 63743650000 | 211000 | 212000 | 212000 | 211000 | 473 |
| 428 | 20250213 | 114200 | 63643608500 | 212000 | 212000 | 212000 | 211500 | 183 |
| 429 | 20250213 | 114100 | 63604866500 | 211500 | 211500 | 212000 | 211000 | 1276 |
| 430 | 20250213 | 114000 | 63334984500 | 211500 | 211500 | 212000 | 211500 | 2281 |
| 431 | 20250213 | 113900 | 62852536500 | 212000 | 212000 | 212000 | 211500 | 106 |
| 432 | 20250213 | 113800 | 62830072500 | 212000 | 211500 | 212000 | 211500 | 128 |
| 433 | 20250213 | 113700 | 62802985500 | 211500 | 211000 | 212000 | 210500 | 7658 |
| 434 | 20250213 | 113600 | 61184877500 | 211000 | 211000 | 211500 | 211000 | 518 |
| 435 | 20250213 | 113500 | 61075549500 | 211000 | 211500 | 211500 | 211000 | 242 |
| 436 | 20250213 | 113400 | 61024403000 | 211500 | 211500 | 212000 | 211000 | 477 |
| 437 | 20250213 | 113300 | 60923499500 | 212000 | 212000 | 212000 | 211000 | 188 |
| 438 | 20250213 | 113200 | 60883700500 | 211000 | 211500 | 212000 | 211000 | 844 |
| 439 | 20250213 | 113100 | 60705201000 | 211500 | 212000 | 212000 | 211500 | 391 |
| 440 | 20250213 | 113000 | 60622365000 | 212000 | 212000 | 212000 | 211500 | 294 |
| 441 | 20250213 | 112900 | 60560146500 | 211500 | 211500 | 212000 | 211500 | 206 |
| 442 | 20250213 | 112800 | 60516527000 | 211500 | 211500 | 212000 | 211500 | 123 |
| 443 | 20250213 | 112700 | 60490495000 | 211500 | 211500 | 212000 | 211500 | 1549 |
| 444 | 20250213 | 112600 | 60162842500 | 211500 | 211000 | 211500 | 211000 | 1293 |
| 445 | 20250213 | 112500 | 59889438500 | 211000 | 211000 | 211500 | 210500 | 1922 |
| 446 | 20250213 | 112400 | 59483872500 | 211000 | 211000 | 211000 | 210500 | 3442 |
| 447 | 20250213 | 112300 | 58757623000 | 211000 | 211500 | 211500 | 211000 | 402 |
| 448 | 20250213 | 112200 | 58672759500 | 211000 | 211500 | 212000 | 211000 | 1381 |
| 449 | 20250213 | 112100 | 58380733500 | 211500 | 211500 | 212000 | 211500 | 760 |
| 450 | 20250213 | 112000 | 58219939000 | 211500 | 211500 | 212000 | 211500 | 286 |
| 451 | 20250213 | 111900 | 58159355000 | 212000 | 211500 | 212000 | 211500 | 189 |
| 452 | 20250213 | 111800 | 58119351000 | 211500 | 211500 | 212000 | 211500 | 145 |
| 453 | 20250213 | 111700 | 58088662000 | 211500 | 212000 | 212000 | 211500 | 222 |
| 454 | 20250213 | 111600 | 58041633500 | 211500 | 212000 | 212000 | 211500 | 47 |
| 455 | 20250213 | 111500 | 58031677000 | 211500 | 211500 | 212000 | 211500 | 190 |
| 456 | 20250213 | 111400 | 57991453500 | 211500 | 211500 | 212000 | 211500 | 760 |
| 457 | 20250213 | 111300 | 57830683000 | 212000 | 212000 | 212000 | 211500 | 612 |
| 458 | 20250213 | 111200 | 57700952500 | 211500 | 211000 | 212000 | 211000 | 728 |
| 459 | 20250213 | 111100 | 57546956000 | 211000 | 212000 | 212000 | 211000 | 1465 |
| 460 | 20250213 | 111000 | 57237159500 | 211500 | 212000 | 212000 | 211500 | 280 |
| 461 | 20250213 | 110900 | 57177918500 | 211500 | 212000 | 212000 | 211500 | 1203 |
| 462 | 20250213 | 110800 | 56922941500 | 212000 | 211500 | 212000 | 211500 | 467 |
| 463 | 20250213 | 110700 | 56823956500 | 212000 | 212500 | 212500 | 211500 | 2457 |
| 464 | 20250213 | 110600 | 56303130500 | 212500 | 212500 | 212500 | 212000 | 162 |
| 465 | 20250213 | 110500 | 56268720500 | 212000 | 212000 | 212500 | 211500 | 6180 |
| 466 | 20250213 | 110400 | 54958629500 | 212000 | 211500 | 212000 | 211500 | 154 |
| 467 | 20250213 | 110300 | 54926024000 | 212000 | 211500 | 212000 | 211500 | 169 |
| 468 | 20250213 | 110200 | 54890250000 | 212000 | 211500 | 212000 | 211500 | 171 |
| 469 | 20250213 | 110100 | 54854037000 | 211500 | 211500 | 212000 | 211500 | 252 |
| 470 | 20250213 | 110000 | 54800711000 | 211500 | 211500 | 212000 | 211500 | 333 |
| 471 | 20250213 | 105900 | 54730255000 | 211500 | 212000 | 212000 | 211500 | 352 |
| 472 | 20250213 | 105800 | 54655757000 | 211500 | 211000 | 212000 | 211000 | 643 |
| 473 | 20250213 | 105700 | 54519766000 | 211500 | 211000 | 211500 | 211000 | 4564 |
| 474 | 20250213 | 105600 | 53554503000 | 211000 | 211500 | 211500 | 211000 | 259 |
| 475 | 20250213 | 105500 | 53499775500 | 211000 | 211500 | 211500 | 211000 | 131 |
| 476 | 20250213 | 105400 | 53472108000 | 211000 | 211000 | 211500 | 211000 | 317 |
| 477 | 20250213 | 105300 | 53405085500 | 211500 | 211500 | 211500 | 211000 | 181 |
| 478 | 20250213 | 105200 | 53366861000 | 211500 | 211000 | 211500 | 211000 | 162 |
| 479 | 20250213 | 105100 | 53332658000 | 211500 | 210500 | 211500 | 210500 | 892 |
| 480 | 20250213 | 105000 | 53144457000 | 211000 | 210500 | 211000 | 210500 | 774 |
| 481 | 20250213 | 104900 | 52981401000 | 210500 | 210500 | 211000 | 210500 | 93 |
| 482 | 20250213 | 104800 | 52961822000 | 210500 | 211000 | 211000 | 210500 | 8130 |
| 483 | 20250213 | 104700 | 51250351500 | 211000 | 211000 | 211000 | 210500 | 819 |
| 484 | 20250213 | 104600 | 51077849500 | 210500 | 211000 | 211500 | 210500 | 4927 |
| 485 | 20250213 | 104500 | 50038460500 | 211500 | 211500 | 211500 | 211000 | 426 |
| 486 | 20250213 | 104400 | 49948486000 | 211500 | 211000 | 211500 | 211000 | 230 |
| 487 | 20250213 | 104300 | 49899921500 | 211000 | 211500 | 211500 | 211000 | 252 |
| 488 | 20250213 | 104200 | 49846703000 | 211500 | 211000 | 211500 | 211000 | 234 |
| 489 | 20250213 | 104100 | 49797273000 | 211500 | 211500 | 211500 | 211000 | 172 |
| 490 | 20250213 | 104000 | 49760956500 | 211000 | 211500 | 211500 | 211000 | 139 |
| 491 | 20250213 | 103900 | 49731594000 | 211500 | 211500 | 211500 | 211000 | 79 |
| 492 | 20250213 | 103800 | 49714911500 | 211000 | 211000 | 211500 | 210500 | 1206 |
| 493 | 20250213 | 103700 | 49460436000 | 211000 | 210500 | 211000 | 210500 | 1869 |
| 494 | 20250213 | 103600 | 49066185500 | 211000 | 210500 | 211000 | 210500 | 190 |
| 495 | 20250213 | 103500 | 49026162000 | 210500 | 211500 | 211500 | 210500 | 3733 |
| 496 | 20250213 | 103400 | 48238605500 | 211500 | 211000 | 211500 | 211000 | 152 |
| 497 | 20250213 | 103300 | 48206480500 | 211500 | 211000 | 211500 | 210500 | 2790 |
| 498 | 20250213 | 103200 | 47617768500 | 211000 | 211000 | 211000 | 210500 | 427 |
| 499 | 20250213 | 103100 | 47527815000 | 211000 | 211000 | 211000 | 210500 | 607 |
| 500 | 20250213 | 103000 | 47399993000 | 210500 | 211000 | 211000 | 210500 | 4868 |
| 501 | 20250213 | 102900 | 46373691000 | 211000 | 211000 | 211500 | 211000 | 1438 |
| 502 | 20250213 | 102800 | 46069983000 | 211000 | 211000 | 211500 | 211000 | 702 |
| 503 | 20250213 | 102700 | 45921683500 | 211000 | 211000 | 211500 | 211000 | 316 |
| 504 | 20250213 | 102600 | 45854968500 | 211000 | 211500 | 211500 | 211000 | 170 |
| 505 | 20250213 | 102500 | 45819032500 | 211000 | 212000 | 212000 | 210500 | 10692 |
| 506 | 20250213 | 102400 | 43560408000 | 212000 | 212000 | 212000 | 211500 | 645 |
| 507 | 20250213 | 102300 | 43423771000 | 211500 | 211500 | 211500 | 211000 | 831 |
| 508 | 20250213 | 102200 | 43248016500 | 211500 | 211500 | 211500 | 211000 | 922 |
| 509 | 20250213 | 102100 | 43053208500 | 211500 | 211500 | 211500 | 211000 | 840 |
| 510 | 20250213 | 102000 | 42875635500 | 211000 | 211000 | 211500 | 211000 | 1992 |
| 511 | 20250213 | 101900 | 42454779000 | 211000 | 211500 | 211500 | 211000 | 863 |
| 512 | 20250213 | 101800 | 42272682500 | 211000 | 211500 | 212000 | 211000 | 1669 |
| 513 | 20250213 | 101700 | 41919811000 | 212000 | 212500 | 212500 | 211500 | 2920 |
| 514 | 20250213 | 101600 | 41301040000 | 212500 | 212000 | 212500 | 212000 | 318 |
| 515 | 20250213 | 101500 | 41233564500 | 212000 | 212500 | 212500 | 212000 | 317 |
| 516 | 20250213 | 101400 | 41166329000 | 212000 | 212000 | 212500 | 212000 | 196 |
| 517 | 20250213 | 101300 | 41124762000 | 212000 | 212500 | 212500 | 212000 | 198 |
| 518 | 20250213 | 101200 | 41082718000 | 212000 | 212500 | 212500 | 212000 | 218 |
| 519 | 20250213 | 101100 | 41036451500 | 212500 | 212500 | 212500 | 212000 | 165 |
| 520 | 20250213 | 101000 | 41001402500 | 212500 | 212500 | 212500 | 212000 | 118 |
| 521 | 20250213 | 100900 | 40976347000 | 212500 | 212000 | 212500 | 212000 | 212 |
| 522 | 20250213 | 100800 | 40931379500 | 212000 | 212000 | 212000 | 211500 | 1613 |
| 523 | 20250213 | 100700 | 40589451500 | 212000 | 212000 | 212500 | 211500 | 1698 |
| 524 | 20250213 | 100600 | 40229455000 | 212500 | 212500 | 212500 | 212000 | 970 |
| 525 | 20250213 | 100500 | 40023334500 | 212500 | 213000 | 213000 | 212500 | 246 |
| 526 | 20250213 | 100400 | 39971031500 | 212500 | 213000 | 213000 | 212500 | 194 |
| 527 | 20250213 | 100300 | 39929736500 | 213000 | 212500 | 213000 | 212000 | 223 |
| 528 | 20250213 | 100200 | 39882328500 | 213000 | 212500 | 213000 | 212000 | 2044 |
| 529 | 20250213 | 100100 | 39447950000 | 212500 | 213000 | 213000 | 212500 | 522 |
| 530 | 20250213 | 100000 | 39337021500 | 212500 | 212500 | 213000 | 212500 | 428 |
| 531 | 20250213 | 095900 | 39245941000 | 212500 | 212500 | 213000 | 212000 | 2611 |
| 532 | 20250213 | 095800 | 38691101500 | 213000 | 213000 | 213000 | 212500 | 206 |
| 533 | 20250213 | 095700 | 38647244500 | 213000 | 213000 | 213000 | 212500 | 292 |
| 534 | 20250213 | 095600 | 38585147000 | 213000 | 213000 | 213000 | 212000 | 789 |
| 535 | 20250213 | 095500 | 38417188000 | 213000 | 212000 | 213000 | 212000 | 1105 |
| 536 | 20250213 | 095400 | 38182352000 | 212500 | 212500 | 213000 | 212000 | 2080 |
| 537 | 20250213 | 095300 | 37740412000 | 212500 | 212500 | 212500 | 212000 | 1496 |
| 538 | 20250213 | 095200 | 37422560500 | 212500 | 213000 | 213000 | 212500 | 1700 |
| 539 | 20250213 | 095100 | 37061236000 | 213000 | 212500 | 213000 | 212500 | 1309 |
| 540 | 20250213 | 095000 | 36782893500 | 212500 | 213000 | 213500 | 212500 | 6564 |
| 541 | 20250213 | 094900 | 35386900000 | 213000 | 212500 | 213500 | 212500 | 2508 |
| 542 | 20250213 | 094800 | 34852724500 | 213000 | 212000 | 213000 | 212000 | 2511 |
| 543 | 20250213 | 094700 | 34319081500 | 212500 | 212500 | 213000 | 212000 | 5776 |
| 544 | 20250213 | 094600 | 33093636000 | 212500 | 212000 | 213000 | 211500 | 3936 |
| 545 | 20250213 | 094500 | 32257750500 | 212000 | 212000 | 212000 | 211500 | 912 |
| 546 | 20250213 | 094400 | 32064508000 | 212000 | 211500 | 212000 | 211000 | 2904 |
| 547 | 20250213 | 094300 | 31449578500 | 211000 | 211000 | 211500 | 211000 | 597 |
| 548 | 20250213 | 094200 | 31323491500 | 211000 | 211000 | 211500 | 210500 | 1144 |
| 549 | 20250213 | 094100 | 31082090500 | 211000 | 210500 | 211000 | 210500 | 1738 |
| 550 | 20250213 | 094000 | 30715466500 | 210500 | 210500 | 211000 | 210500 | 977 |
| 551 | 20250213 | 093900 | 30509717000 | 210500 | 211500 | 212000 | 210500 | 4201 |
| 552 | 20250213 | 093800 | 29622542500 | 211500 | 211500 | 212000 | 211500 | 119 |
| 553 | 20250213 | 093700 | 29597360500 | 212000 | 211000 | 212000 | 211000 | 827 |
| 554 | 20250213 | 093600 | 29422502500 | 211000 | 211500 | 212000 | 211000 | 633 |
| 555 | 20250213 | 093500 | 29288642000 | 211500 | 211500 | 212000 | 211000 | 1291 |
| 556 | 20250213 | 093400 | 29015605000 | 211500 | 211500 | 211500 | 211000 | 450 |
| 557 | 20250213 | 093300 | 28920456500 | 211500 | 211500 | 211500 | 211000 | 757 |
| 558 | 20250213 | 093200 | 28760352000 | 211500 | 211500 | 211500 | 211000 | 395 |
| 559 | 20250213 | 093100 | 28676843500 | 211500 | 211000 | 212000 | 210500 | 3129 |
| 560 | 20250213 | 093000 | 28016120500 | 211000 | 211000 | 211000 | 210500 | 2437 |
| 561 | 20250213 | 092900 | 27502308000 | 211500 | 212000 | 212000 | 211000 | 746 |
| 562 | 20250213 | 092800 | 27344589000 | 211500 | 211500 | 212000 | 211000 | 2241 |
| 563 | 20250213 | 092700 | 26870252500 | 211500 | 211000 | 211500 | 211000 | 559 |
| 564 | 20250213 | 092600 | 26752266500 | 211000 | 212000 | 212000 | 210500 | 11474 |
| 565 | 20250213 | 092500 | 24329775000 | 212000 | 212500 | 212500 | 211500 | 2377 |
| 566 | 20250213 | 092400 | 23825904500 | 212500 | 212000 | 212500 | 212000 | 1123 |
| 567 | 20250213 | 092300 | 23587816000 | 212000 | 212000 | 212000 | 211500 | 939 |
| 568 | 20250213 | 092200 | 23388841000 | 212000 | 212000 | 212500 | 211500 | 1856 |
| 569 | 20250213 | 092100 | 22995364000 | 212000 | 213000 | 213000 | 212000 | 1322 |
| 570 | 20250213 | 092000 | 22714450500 | 213000 | 212500 | 213000 | 212500 | 1239 |
| 571 | 20250213 | 091900 | 22450554000 | 212500 | 212500 | 213000 | 212500 | 106 |
| 572 | 20250213 | 091800 | 22428004000 | 212500 | 212000 | 212500 | 212000 | 5841 |
| 573 | 20250213 | 091700 | 21189163500 | 212000 | 212500 | 212500 | 212000 | 1625 |
| 574 | 20250213 | 091600 | 20843976500 | 212500 | 212500 | 213000 | 212500 | 413 |
| 575 | 20250213 | 091500 | 20756130000 | 212500 | 213000 | 213500 | 212500 | 1754 |
| 576 | 20250213 | 091400 | 20382436000 | 213500 | 213500 | 213500 | 213000 | 766 |
| 577 | 20250213 | 091300 | 20219120500 | 213000 | 213500 | 213500 | 213000 | 1424 |
| 578 | 20250213 | 091200 | 19915717500 | 213500 | 213000 | 213500 | 212500 | 2650 |
| 579 | 20250213 | 091100 | 19351444000 | 213000 | 213000 | 213000 | 212500 | 2075 |
| 580 | 20250213 | 091000 | 18909726500 | 213000 | 213000 | 213500 | 212500 | 1516 |
| 581 | 20250213 | 090900 | 18586777000 | 213500 | 213500 | 214000 | 213000 | 7009 |
| 582 | 20250213 | 090800 | 17091556000 | 213500 | 214000 | 214000 | 213500 | 3444 |
| 583 | 20250213 | 090700 | 16355767000 | 213500 | 214500 | 215000 | 213000 | 5226 |
| 584 | 20250213 | 090600 | 15235923500 | 214500 | 214000 | 215000 | 214000 | 16911 |
| 585 | 20250213 | 090500 | 11608204500 | 214500 | 214000 | 214500 | 213500 | 5489 |
| 586 | 20250213 | 090400 | 10433545500 | 214000 | 213500 | 214500 | 213000 | 9095 |
| 587 | 20250213 | 090300 | 8487490500 | 213500 | 213500 | 213500 | 212500 | 6929 |
| 588 | 20250213 | 090200 | 7010827500 | 213500 | 213500 | 214500 | 212500 | 11297 |
| 589 | 20250213 | 090100 | 4595800500 | 213500 | 212500 | 214000 | 212000 | 9728 |
| 590 | 20250213 | 090000 | 2521695500 | 212000 | 211000 | 212500 | 210500 | 11885 |