35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 185500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 17854 |
| 3 | 20250212 | 185400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 4 | 20250212 | 185300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 5 | 20250212 | 185200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 6 | 20250212 | 185100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 7 | 20250212 | 185000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 8 | 20250212 | 184900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 9 | 20250212 | 184800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 10 | 20250212 | 184700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 11 | 20250212 | 184600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 12 | 20250212 | 184500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 13 | 20250212 | 184400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 14 | 20250212 | 184300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 15 | 20250212 | 184200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 16 | 20250212 | 184100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 17 | 20250212 | 184000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 18 | 20250212 | 183900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 19 | 20250212 | 183800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 20 | 20250212 | 183700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 21 | 20250212 | 183600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 22 | 20250212 | 183500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 23 | 20250212 | 183400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 24 | 20250212 | 183300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 25 | 20250212 | 183200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 26 | 20250212 | 183100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 27 | 20250212 | 183000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 28 | 20250212 | 182900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 29 | 20250212 | 182800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 30 | 20250212 | 182700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 31 | 20250212 | 182600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 32 | 20250212 | 182500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 17854 |
| 33 | 20250212 | 182400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 34 | 20250212 | 182300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 35 | 20250212 | 182200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 36 | 20250212 | 182100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 37 | 20250212 | 182000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 38 | 20250212 | 181900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 39 | 20250212 | 181800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 40 | 20250212 | 181700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 41 | 20250212 | 181600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 42 | 20250212 | 181500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 43 | 20250212 | 181400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 44 | 20250212 | 181300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 45 | 20250212 | 181200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 46 | 20250212 | 181100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 47 | 20250212 | 181000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 48 | 20250212 | 180900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 49 | 20250212 | 180800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 50 | 20250212 | 180700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 51 | 20250212 | 180600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 52 | 20250212 | 180500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 53 | 20250212 | 180400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 54 | 20250212 | 180300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 55 | 20250212 | 180200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 56 | 20250212 | 180100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 57 | 20250212 | 180000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 58 | 20250212 | 175900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 59 | 20250212 | 175800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 60 | 20250212 | 175700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 61 | 20250212 | 175600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 62 | 20250212 | 175500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 17854 |
| 63 | 20250212 | 175400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 64 | 20250212 | 175300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 65 | 20250212 | 175200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 66 | 20250212 | 175100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 67 | 20250212 | 175000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 68 | 20250212 | 174900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 69 | 20250212 | 174800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 70 | 20250212 | 174700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 71 | 20250212 | 174600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 72 | 20250212 | 174500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 73 | 20250212 | 174400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 74 | 20250212 | 174300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 75 | 20250212 | 174200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 76 | 20250212 | 174100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 77 | 20250212 | 174000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 78 | 20250212 | 173900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 79 | 20250212 | 173800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 80 | 20250212 | 173700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 81 | 20250212 | 173600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 82 | 20250212 | 173500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 83 | 20250212 | 173400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 84 | 20250212 | 173300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 85 | 20250212 | 173200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 86 | 20250212 | 173100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 87 | 20250212 | 173000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 88 | 20250212 | 172900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 89 | 20250212 | 172800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 90 | 20250212 | 172700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 91 | 20250212 | 172600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 92 | 20250212 | 172500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 17854 |
| 93 | 20250212 | 172400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 94 | 20250212 | 172300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 95 | 20250212 | 172200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 96 | 20250212 | 172100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 97 | 20250212 | 172000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 98 | 20250212 | 171900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 99 | 20250212 | 171800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 100 | 20250212 | 171700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 101 | 20250212 | 171600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 102 | 20250212 | 171500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 103 | 20250212 | 171400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 104 | 20250212 | 171300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 105 | 20250212 | 171200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 106 | 20250212 | 171100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 107 | 20250212 | 171000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 108 | 20250212 | 170900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 109 | 20250212 | 170800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 110 | 20250212 | 170700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 111 | 20250212 | 170600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 112 | 20250212 | 170500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 113 | 20250212 | 170400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 114 | 20250212 | 170300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 115 | 20250212 | 170200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 116 | 20250212 | 170100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 117 | 20250212 | 170000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 118 | 20250212 | 165900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 119 | 20250212 | 165800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 120 | 20250212 | 165700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 121 | 20250212 | 165600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 122 | 20250212 | 165500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 17854 |
| 123 | 20250212 | 165400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 124 | 20250212 | 165300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 125 | 20250212 | 165200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 126 | 20250212 | 165100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 127 | 20250212 | 165000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 128 | 20250212 | 164900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 129 | 20250212 | 164800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 130 | 20250212 | 164700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 131 | 20250212 | 164600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 132 | 20250212 | 164500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 133 | 20250212 | 164400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 134 | 20250212 | 164300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 135 | 20250212 | 164200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 136 | 20250212 | 164100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 137 | 20250212 | 164000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 138 | 20250212 | 163900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 139 | 20250212 | 163800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 140 | 20250212 | 163700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 141 | 20250212 | 163600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 142 | 20250212 | 163500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 143 | 20250212 | 163400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 144 | 20250212 | 163300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 145 | 20250212 | 163200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 146 | 20250212 | 163100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 147 | 20250212 | 163000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 148 | 20250212 | 162900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 149 | 20250212 | 162800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 150 | 20250212 | 162700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 151 | 20250212 | 162600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 152 | 20250212 | 162500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 17854 |
| 153 | 20250212 | 162400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 154 | 20250212 | 162300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 155 | 20250212 | 162200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 156 | 20250212 | 162100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 157 | 20250212 | 162000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 158 | 20250212 | 161900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 159 | 20250212 | 161800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 160 | 20250212 | 161700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 161 | 20250212 | 161600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 162 | 20250212 | 161500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 163 | 20250212 | 161400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 164 | 20250212 | 161300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 165 | 20250212 | 161200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 166 | 20250212 | 161100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 167 | 20250212 | 161000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 168 | 20250212 | 160900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 169 | 20250212 | 160800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 170 | 20250212 | 160700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 171 | 20250212 | 160600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 172 | 20250212 | 160500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 173 | 20250212 | 160400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 174 | 20250212 | 160300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 175 | 20250212 | 160200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 176 | 20250212 | 160100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 177 | 20250212 | 160000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 178 | 20250212 | 155900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 179 | 20250212 | 155800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 180 | 20250212 | 155700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 181 | 20250212 | 155600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 182 | 20250212 | 155500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 17854 |
| 183 | 20250212 | 155400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 184 | 20250212 | 155300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 185 | 20250212 | 155200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 186 | 20250212 | 155100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 187 | 20250212 | 155000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 188 | 20250212 | 154900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 189 | 20250212 | 154800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 190 | 20250212 | 154700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 191 | 20250212 | 154600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 192 | 20250212 | 154500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 193 | 20250212 | 154400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 194 | 20250212 | 154300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 195 | 20250212 | 154200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 196 | 20250212 | 154100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 197 | 20250212 | 154000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 198 | 20250212 | 153900 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 199 | 20250212 | 153800 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 200 | 20250212 | 153700 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 201 | 20250212 | 153600 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 202 | 20250212 | 153500 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 203 | 20250212 | 153400 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 204 | 20250212 | 153300 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 205 | 20250212 | 153200 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 206 | 20250212 | 153100 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 207 | 20250212 | 153000 | 227230939000 | 238500 | 238500 | 238500 | 238500 | 17854 |
| 208 | 20250212 | 152900 | 222972760000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 209 | 20250212 | 152800 | 222972760000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 210 | 20250212 | 152700 | 222972760000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 211 | 20250212 | 152600 | 222972760000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 212 | 20250212 | 152500 | 222972760000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 213 | 20250212 | 152400 | 222972760000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 214 | 20250212 | 152300 | 222972760000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 215 | 20250212 | 152200 | 222972760000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 216 | 20250212 | 152100 | 222972760000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 217 | 20250212 | 152000 | 222972760000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 218 | 20250212 | 151900 | 222972760000 | 238000 | 238500 | 238500 | 237500 | 3103 |
| 219 | 20250212 | 151800 | 222233999500 | 238500 | 238500 | 238500 | 238000 | 1705 |
| 220 | 20250212 | 151700 | 221827587000 | 238500 | 238000 | 238500 | 238000 | 2424 |
| 221 | 20250212 | 151600 | 221250247500 | 238000 | 238500 | 238500 | 238000 | 1400 |
| 222 | 20250212 | 151500 | 220916802500 | 238500 | 238500 | 238500 | 238000 | 726 |
| 223 | 20250212 | 151400 | 220743866000 | 238000 | 238500 | 238500 | 238000 | 1508 |
| 224 | 20250212 | 151300 | 220384292000 | 238500 | 238000 | 238500 | 238000 | 721 |
| 225 | 20250212 | 151200 | 220212527500 | 238500 | 238500 | 238500 | 238000 | 760 |
| 226 | 20250212 | 151100 | 220031419000 | 238500 | 238500 | 238500 | 237500 | 2091 |
| 227 | 20250212 | 151000 | 219533419500 | 238500 | 238000 | 238500 | 237500 | 3306 |
| 228 | 20250212 | 150900 | 218746312500 | 238000 | 238000 | 238000 | 237500 | 1181 |
| 229 | 20250212 | 150800 | 218465447000 | 238000 | 238000 | 238500 | 237500 | 853 |
| 230 | 20250212 | 150700 | 218262443500 | 238500 | 238000 | 238500 | 237500 | 2151 |
| 231 | 20250212 | 150600 | 217750542000 | 238000 | 237500 | 238500 | 237500 | 5314 |
| 232 | 20250212 | 150500 | 216485406000 | 238000 | 238000 | 238000 | 237500 | 988 |
| 233 | 20250212 | 150400 | 216250418500 | 238000 | 237000 | 238000 | 236500 | 3313 |
| 234 | 20250212 | 150300 | 215463569500 | 237000 | 237500 | 237500 | 236500 | 2653 |
| 235 | 20250212 | 150200 | 214834792000 | 237500 | 237000 | 237500 | 237000 | 1207 |
| 236 | 20250212 | 150100 | 214548489000 | 237500 | 237500 | 237500 | 236500 | 1294 |
| 237 | 20250212 | 150000 | 214241603000 | 237500 | 237500 | 237500 | 237000 | 2130 |
| 238 | 20250212 | 145900 | 213736594500 | 237000 | 237500 | 237500 | 237000 | 849 |
| 239 | 20250212 | 145800 | 213535310000 | 237000 | 237000 | 237500 | 236500 | 2169 |
| 240 | 20250212 | 145700 | 213021172500 | 237000 | 237000 | 237000 | 236500 | 1177 |
| 241 | 20250212 | 145600 | 212742620000 | 236500 | 237000 | 237500 | 236500 | 1535 |
| 242 | 20250212 | 145500 | 212378733500 | 237000 | 237000 | 237500 | 236500 | 2917 |
| 243 | 20250212 | 145400 | 211687238000 | 237500 | 237500 | 238000 | 237000 | 1494 |
| 244 | 20250212 | 145300 | 211332586500 | 237500 | 237500 | 238000 | 237000 | 3761 |
| 245 | 20250212 | 145200 | 210438289000 | 237500 | 238000 | 238000 | 237500 | 1314 |
| 246 | 20250212 | 145100 | 210126097500 | 238000 | 238000 | 238000 | 237500 | 1260 |
| 247 | 20250212 | 145000 | 209826460000 | 237500 | 238500 | 238500 | 237500 | 2107 |
| 248 | 20250212 | 144900 | 209324784000 | 238000 | 237500 | 238500 | 237500 | 2170 |
| 249 | 20250212 | 144800 | 208808395500 | 238000 | 237500 | 238000 | 237000 | 1643 |
| 250 | 20250212 | 144700 | 208418083500 | 237000 | 237500 | 238000 | 237000 | 2548 |
| 251 | 20250212 | 144600 | 207813387500 | 237500 | 238000 | 238500 | 237500 | 1025 |
| 252 | 20250212 | 144500 | 207569518500 | 238000 | 238000 | 238500 | 237500 | 3086 |
| 253 | 20250212 | 144400 | 206834894500 | 238500 | 238000 | 238500 | 237500 | 2009 |
| 254 | 20250212 | 144300 | 206356673500 | 237500 | 238500 | 238500 | 237500 | 4368 |
| 255 | 20250212 | 144200 | 205316304000 | 238500 | 238000 | 238500 | 237500 | 3806 |
| 256 | 20250212 | 144100 | 204409927500 | 238000 | 238000 | 238000 | 237500 | 1958 |
| 257 | 20250212 | 144000 | 203944199000 | 238000 | 237500 | 238000 | 237000 | 3959 |
| 258 | 20250212 | 143900 | 203003788500 | 237500 | 237500 | 237500 | 237000 | 2348 |
| 259 | 20250212 | 143800 | 202446483500 | 237000 | 237000 | 237500 | 236500 | 1426 |
| 260 | 20250212 | 143700 | 202108332500 | 237000 | 236500 | 237000 | 236500 | 1428 |
| 261 | 20250212 | 143600 | 201770179000 | 237000 | 236500 | 237000 | 236500 | 1740 |
| 262 | 20250212 | 143500 | 201357984500 | 236500 | 236000 | 237000 | 236000 | 891 |
| 263 | 20250212 | 143400 | 201147175500 | 236000 | 237000 | 237000 | 236000 | 2566 |
| 264 | 20250212 | 143300 | 200540089000 | 237000 | 236500 | 237000 | 236500 | 1680 |
| 265 | 20250212 | 143200 | 200142197000 | 237000 | 237000 | 237500 | 236500 | 2128 |
| 266 | 20250212 | 143100 | 199637981500 | 237000 | 236500 | 237500 | 236500 | 3381 |
| 267 | 20250212 | 143000 | 198836516500 | 236500 | 235500 | 237000 | 235500 | 4943 |
| 268 | 20250212 | 142900 | 197669070500 | 235500 | 236500 | 236500 | 235000 | 2557 |
| 269 | 20250212 | 142800 | 197066037000 | 236000 | 235500 | 236500 | 235500 | 1842 |
| 270 | 20250212 | 142700 | 196631338500 | 236000 | 236000 | 236000 | 235500 | 1348 |
| 271 | 20250212 | 142600 | 196313580500 | 236000 | 235500 | 236000 | 235500 | 1715 |
| 272 | 20250212 | 142500 | 195909613000 | 235500 | 237500 | 237500 | 235000 | 6003 |
| 273 | 20250212 | 142400 | 194492083000 | 237000 | 237500 | 237500 | 237000 | 2067 |
| 274 | 20250212 | 142300 | 194001417500 | 237000 | 237000 | 237500 | 237000 | 1218 |
| 275 | 20250212 | 142200 | 193712296000 | 237000 | 238000 | 238500 | 237000 | 5914 |
| 276 | 20250212 | 142100 | 192306341500 | 237500 | 238000 | 238000 | 237500 | 2377 |
| 277 | 20250212 | 142000 | 191741149500 | 238000 | 236500 | 238500 | 236000 | 13691 |
| 278 | 20250212 | 141900 | 188491367500 | 236500 | 235000 | 236500 | 235000 | 13273 |
| 279 | 20250212 | 141800 | 185362643500 | 235000 | 235000 | 235500 | 235000 | 1375 |
| 280 | 20250212 | 141700 | 185038991500 | 235000 | 235000 | 235500 | 234500 | 3765 |
| 281 | 20250212 | 141600 | 184153885500 | 235000 | 234500 | 235000 | 234500 | 1467 |
| 282 | 20250212 | 141500 | 183809431000 | 234500 | 235000 | 235000 | 234500 | 1328 |
| 283 | 20250212 | 141400 | 183497617500 | 234500 | 235000 | 235000 | 234500 | 1456 |
| 284 | 20250212 | 141300 | 183155969000 | 235000 | 235000 | 235000 | 234500 | 1117 |
| 285 | 20250212 | 141200 | 182893584000 | 234500 | 235000 | 235000 | 234500 | 1445 |
| 286 | 20250212 | 141100 | 182554326500 | 235000 | 234500 | 235000 | 234500 | 1211 |
| 287 | 20250212 | 141000 | 182269921500 | 234500 | 235000 | 235000 | 234500 | 1053 |
| 288 | 20250212 | 140900 | 182022585500 | 234500 | 235000 | 235000 | 234500 | 750 |
| 289 | 20250212 | 140800 | 181846450500 | 234500 | 234500 | 235000 | 234500 | 1467 |
| 290 | 20250212 | 140700 | 181502106500 | 235000 | 234500 | 235000 | 234000 | 2220 |
| 291 | 20250212 | 140600 | 180981850500 | 234000 | 234500 | 235000 | 234000 | 1831 |
| 292 | 20250212 | 140500 | 180552370000 | 235000 | 234500 | 235000 | 234500 | 1289 |
| 293 | 20250212 | 140400 | 180249723500 | 235000 | 234000 | 235000 | 234000 | 1552 |
| 294 | 20250212 | 140300 | 179885849500 | 234500 | 234500 | 234500 | 234000 | 1483 |
| 295 | 20250212 | 140200 | 179538266000 | 234500 | 234000 | 234500 | 234000 | 1039 |
| 296 | 20250212 | 140100 | 179294776500 | 234500 | 234500 | 234500 | 234000 | 627 |
| 297 | 20250212 | 140000 | 179147918000 | 234500 | 233500 | 234500 | 233500 | 1952 |
| 298 | 20250212 | 135900 | 178691152500 | 233500 | 233500 | 234000 | 233000 | 1549 |
| 299 | 20250212 | 135800 | 178329225500 | 233500 | 233500 | 234000 | 233000 | 864 |
| 300 | 20250212 | 135700 | 178127429500 | 233500 | 233500 | 233500 | 233000 | 454 |
| 301 | 20250212 | 135600 | 178021586500 | 233000 | 233000 | 233500 | 233000 | 704 |
| 302 | 20250212 | 135500 | 177857350500 | 233000 | 233000 | 233500 | 233000 | 870 |
| 303 | 20250212 | 135400 | 177654564000 | 233000 | 233000 | 234000 | 232500 | 865 |
| 304 | 20250212 | 135300 | 177452948500 | 233000 | 233500 | 234000 | 232500 | 3188 |
| 305 | 20250212 | 135200 | 176710035500 | 234000 | 234000 | 234500 | 233500 | 1936 |
| 306 | 20250212 | 135100 | 176257163000 | 234500 | 235000 | 235000 | 233500 | 2092 |
| 307 | 20250212 | 135000 | 175766709500 | 234500 | 234000 | 235000 | 234000 | 1294 |
| 308 | 20250212 | 134900 | 175463284500 | 234000 | 234000 | 234500 | 234000 | 738 |
| 309 | 20250212 | 134800 | 175290333500 | 234000 | 234500 | 235000 | 234000 | 1522 |
| 310 | 20250212 | 134700 | 174933401000 | 234500 | 235000 | 235000 | 234500 | 993 |
| 311 | 20250212 | 134600 | 174700284000 | 235000 | 234500 | 235000 | 234000 | 1196 |
| 312 | 20250212 | 134500 | 174419902500 | 234500 | 234000 | 235000 | 234000 | 2896 |
| 313 | 20250212 | 134400 | 173740531000 | 234500 | 234000 | 234500 | 234000 | 1342 |
| 314 | 20250212 | 134300 | 173425970500 | 234000 | 235000 | 235000 | 234000 | 3041 |
| 315 | 20250212 | 134200 | 172713262500 | 234500 | 235000 | 235000 | 234500 | 1710 |
| 316 | 20250212 | 134100 | 172311719500 | 235000 | 235000 | 235000 | 234500 | 2133 |
| 317 | 20250212 | 134000 | 171810718500 | 234500 | 234500 | 235000 | 234500 | 1436 |
| 318 | 20250212 | 133900 | 171473568000 | 235000 | 234000 | 235000 | 234000 | 4081 |
| 319 | 20250212 | 133800 | 170516071000 | 234000 | 234000 | 234500 | 234000 | 1126 |
| 320 | 20250212 | 133700 | 170252151500 | 234000 | 234000 | 234500 | 233500 | 2972 |
| 321 | 20250212 | 133600 | 169556273500 | 234000 | 233500 | 234000 | 233000 | 1280 |
| 322 | 20250212 | 133500 | 169257240500 | 233500 | 232500 | 233500 | 232500 | 3648 |
| 323 | 20250212 | 133400 | 168406831000 | 233000 | 232000 | 233000 | 232000 | 1794 |
| 324 | 20250212 | 133300 | 167989573500 | 232500 | 232500 | 233000 | 232000 | 1022 |
| 325 | 20250212 | 133200 | 167752067000 | 232000 | 232000 | 232500 | 232000 | 775 |
| 326 | 20250212 | 133100 | 167572129500 | 232000 | 232500 | 233000 | 232000 | 920 |
| 327 | 20250212 | 133000 | 167358121000 | 232500 | 232500 | 233000 | 232000 | 3128 |
| 328 | 20250212 | 132900 | 166630949000 | 232500 | 232000 | 232500 | 232000 | 964 |
| 329 | 20250212 | 132800 | 166406997000 | 232000 | 232000 | 232500 | 232000 | 588 |
| 330 | 20250212 | 132700 | 166270550000 | 232000 | 231500 | 232500 | 231500 | 1535 |
| 331 | 20250212 | 132600 | 165914534500 | 231500 | 232000 | 232500 | 231500 | 1058 |
| 332 | 20250212 | 132500 | 165669555500 | 232000 | 232000 | 232500 | 231500 | 2028 |
| 333 | 20250212 | 132400 | 165198963500 | 232000 | 232500 | 233000 | 232000 | 2802 |
| 334 | 20250212 | 132300 | 164548349500 | 232000 | 232500 | 233000 | 232000 | 2742 |
| 335 | 20250212 | 132200 | 163911665500 | 232500 | 232000 | 233000 | 231500 | 4513 |
| 336 | 20250212 | 132100 | 162863503000 | 232000 | 233000 | 233000 | 232000 | 1503 |
| 337 | 20250212 | 132000 | 162514514000 | 233000 | 233000 | 233000 | 232000 | 1747 |
| 338 | 20250212 | 131900 | 162108260000 | 232500 | 233000 | 233500 | 232500 | 2067 |
| 339 | 20250212 | 131800 | 161627119000 | 233000 | 233500 | 233500 | 233000 | 1510 |
| 340 | 20250212 | 131700 | 161275069500 | 233500 | 234000 | 234500 | 233500 | 1592 |
| 341 | 20250212 | 131600 | 160902492500 | 234000 | 234000 | 234500 | 233500 | 1663 |
| 342 | 20250212 | 131500 | 160513339500 | 234000 | 234500 | 234500 | 233500 | 787 |
| 343 | 20250212 | 131400 | 160329390000 | 234000 | 234000 | 234000 | 233500 | 2086 |
| 344 | 20250212 | 131300 | 159841720500 | 234000 | 234500 | 234500 | 233500 | 2906 |
| 345 | 20250212 | 131200 | 159161679000 | 234000 | 234500 | 234500 | 234000 | 1250 |
| 346 | 20250212 | 131100 | 158868848000 | 234500 | 234500 | 234500 | 233500 | 2486 |
| 347 | 20250212 | 131000 | 158286611000 | 234000 | 234000 | 234500 | 233500 | 1589 |
| 348 | 20250212 | 130900 | 157914747000 | 234000 | 233500 | 234500 | 233000 | 4223 |
| 349 | 20250212 | 130800 | 156927147000 | 233500 | 233000 | 233500 | 233000 | 1016 |
| 350 | 20250212 | 130700 | 156690207000 | 233000 | 233500 | 233500 | 233000 | 1677 |
| 351 | 20250212 | 130600 | 156298897000 | 233500 | 232500 | 233500 | 232500 | 3347 |
| 352 | 20250212 | 130500 | 155518099500 | 232500 | 232500 | 233000 | 232500 | 750 |
| 353 | 20250212 | 130400 | 155343551000 | 232500 | 232500 | 233000 | 232000 | 5089 |
| 354 | 20250212 | 130300 | 154161798000 | 232500 | 233000 | 233500 | 232500 | 6200 |
| 355 | 20250212 | 130200 | 152718906000 | 233000 | 234000 | 234500 | 232500 | 5957 |
| 356 | 20250212 | 130100 | 151329470500 | 234000 | 235000 | 235000 | 234000 | 2960 |
| 357 | 20250212 | 130000 | 150635346000 | 235000 | 235000 | 235000 | 234500 | 930 |
| 358 | 20250212 | 125900 | 150416876500 | 234500 | 235000 | 235000 | 234500 | 1044 |
| 359 | 20250212 | 125800 | 150171796000 | 235000 | 235000 | 235000 | 234500 | 1823 |
| 360 | 20250212 | 125700 | 149743761500 | 235000 | 234500 | 235000 | 234000 | 2315 |
| 361 | 20250212 | 125600 | 149200827500 | 234500 | 234500 | 235000 | 234000 | 2612 |
| 362 | 20250212 | 125500 | 148588588500 | 234500 | 234000 | 234500 | 233500 | 5565 |
| 363 | 20250212 | 125400 | 147285990500 | 234000 | 234000 | 234000 | 233500 | 1113 |
| 364 | 20250212 | 125300 | 147025658000 | 234000 | 233500 | 234500 | 233000 | 3430 |
| 365 | 20250212 | 125200 | 146223896500 | 233500 | 233000 | 233500 | 233000 | 3098 |
| 366 | 20250212 | 125100 | 145501172000 | 233000 | 233000 | 234000 | 233000 | 1206 |
| 367 | 20250212 | 125000 | 145219813500 | 233000 | 233500 | 234000 | 233000 | 1983 |
| 368 | 20250212 | 124900 | 144756862500 | 233500 | 234500 | 234500 | 233500 | 2685 |
| 369 | 20250212 | 124800 | 144128293500 | 234500 | 234500 | 234500 | 234000 | 832 |
| 370 | 20250212 | 124700 | 143933315500 | 234500 | 234000 | 235000 | 234000 | 2494 |
| 371 | 20250212 | 124600 | 143348498000 | 234500 | 233000 | 235000 | 233000 | 3991 |
| 372 | 20250212 | 124500 | 142414982500 | 233000 | 234000 | 234500 | 233000 | 4050 |
| 373 | 20250212 | 124400 | 141469334500 | 234000 | 234000 | 234500 | 234000 | 1266 |
| 374 | 20250212 | 124300 | 141172802000 | 234500 | 234500 | 235000 | 234000 | 3890 |
| 375 | 20250212 | 124200 | 140260538000 | 234500 | 234500 | 235500 | 234000 | 11274 |
| 376 | 20250212 | 124100 | 137613548500 | 234500 | 233000 | 235000 | 232500 | 11564 |
| 377 | 20250212 | 124000 | 134909433500 | 233000 | 232000 | 233000 | 232000 | 5281 |
| 378 | 20250212 | 123900 | 133681044000 | 232000 | 231500 | 232500 | 231500 | 4917 |
| 379 | 20250212 | 123800 | 132540299500 | 231500 | 232000 | 232000 | 231500 | 666 |
| 380 | 20250212 | 123700 | 132385877000 | 232000 | 231000 | 232000 | 231000 | 2895 |
| 381 | 20250212 | 123600 | 131715418500 | 231000 | 231000 | 231500 | 231000 | 806 |
| 382 | 20250212 | 123500 | 131528880000 | 231000 | 230500 | 232000 | 230500 | 4403 |
| 383 | 20250212 | 123400 | 130510184000 | 230500 | 231000 | 231500 | 230500 | 1221 |
| 384 | 20250212 | 123300 | 130227825000 | 231500 | 231500 | 231500 | 230500 | 2632 |
| 385 | 20250212 | 123200 | 129619099000 | 231000 | 231500 | 231500 | 231000 | 1234 |
| 386 | 20250212 | 123100 | 129333609500 | 231500 | 231500 | 231500 | 230500 | 986 |
| 387 | 20250212 | 123000 | 129105405500 | 231000 | 231000 | 231000 | 230500 | 1228 |
| 388 | 20250212 | 122900 | 128821875000 | 231000 | 230500 | 231500 | 230500 | 1186 |
| 389 | 20250212 | 122800 | 128547953500 | 231000 | 230000 | 231000 | 230000 | 2914 |
| 390 | 20250212 | 122700 | 127876723500 | 230000 | 231000 | 231500 | 229500 | 4341 |
| 391 | 20250212 | 122600 | 126876029000 | 231500 | 232000 | 232000 | 231000 | 2890 |
| 392 | 20250212 | 122500 | 126207151000 | 232000 | 231500 | 232500 | 231500 | 5088 |
| 393 | 20250212 | 122400 | 125027169500 | 231500 | 232000 | 232500 | 231000 | 11121 |
| 394 | 20250212 | 122300 | 122449964000 | 232000 | 232000 | 232000 | 231500 | 2561 |
| 395 | 20250212 | 122200 | 121855926000 | 231500 | 232000 | 232000 | 231000 | 5114 |
| 396 | 20250212 | 122100 | 120671609500 | 232000 | 230500 | 232000 | 230500 | 6845 |
| 397 | 20250212 | 122000 | 119088610000 | 231000 | 231000 | 231000 | 230500 | 4166 |
| 398 | 20250212 | 121900 | 118126315500 | 230500 | 230500 | 230500 | 230500 | 0 |
| 399 | 20250212 | 121800 | 118126315500 | 230500 | 230500 | 230500 | 230000 | 4619 |
| 400 | 20250212 | 121700 | 117061659500 | 230500 | 230000 | 230500 | 229500 | 5327 |
| 401 | 20250212 | 121600 | 115836067000 | 230000 | 229500 | 230000 | 229500 | 1105 |
| 402 | 20250212 | 121500 | 115582003500 | 229500 | 230000 | 230000 | 229500 | 1406 |
| 403 | 20250212 | 121400 | 115258857000 | 230000 | 230000 | 230000 | 229500 | 2468 |
| 404 | 20250212 | 121300 | 114691298000 | 230000 | 229500 | 230000 | 229500 | 4309 |
| 405 | 20250212 | 121200 | 113702090000 | 229000 | 229500 | 229500 | 229000 | 1228 |
| 406 | 20250212 | 121100 | 113420554500 | 229000 | 229000 | 229500 | 228500 | 4840 |
| 407 | 20250212 | 121000 | 112311212500 | 229000 | 229000 | 229500 | 229000 | 1269 |
| 408 | 20250212 | 120900 | 112020422500 | 229000 | 229500 | 229500 | 229000 | 3394 |
| 409 | 20250212 | 120800 | 111242355500 | 229500 | 229000 | 229500 | 229000 | 4400 |
| 410 | 20250212 | 120700 | 110233395500 | 229000 | 229500 | 230000 | 229000 | 3168 |
| 411 | 20250212 | 120600 | 109506199500 | 230000 | 230000 | 230000 | 229500 | 1989 |
| 412 | 20250212 | 120500 | 109049147000 | 230000 | 230000 | 230000 | 229000 | 3719 |
| 413 | 20250212 | 120400 | 108195312500 | 229500 | 229500 | 230000 | 229500 | 2026 |
| 414 | 20250212 | 120300 | 107729465500 | 230000 | 229500 | 230000 | 229000 | 4421 |
| 415 | 20250212 | 120200 | 106715009000 | 229500 | 229500 | 229500 | 229000 | 5080 |
| 416 | 20250212 | 120100 | 105549341500 | 229500 | 228500 | 229500 | 228500 | 2242 |
| 417 | 20250212 | 120000 | 105035793000 | 229000 | 229000 | 229000 | 228500 | 2407 |
| 418 | 20250212 | 115900 | 104484857500 | 229000 | 229000 | 229000 | 228500 | 1273 |
| 419 | 20250212 | 115800 | 104193451000 | 229000 | 229000 | 229000 | 228500 | 1674 |
| 420 | 20250212 | 115700 | 103810125500 | 229000 | 229000 | 229000 | 228500 | 932 |
| 421 | 20250212 | 115600 | 103596722000 | 228500 | 228500 | 229000 | 228000 | 1435 |
| 422 | 20250212 | 115500 | 103268882000 | 228500 | 228500 | 228500 | 228000 | 597 |
| 423 | 20250212 | 115400 | 103132472000 | 228500 | 228500 | 228500 | 228000 | 1437 |
| 424 | 20250212 | 115300 | 102804124500 | 228500 | 228500 | 228500 | 228000 | 535 |
| 425 | 20250212 | 115200 | 102681930500 | 228500 | 228500 | 228500 | 228000 | 1798 |
| 426 | 20250212 | 115100 | 102271176500 | 228500 | 227500 | 228500 | 227500 | 553 |
| 427 | 20250212 | 115000 | 102144917000 | 228000 | 228000 | 228000 | 227500 | 1051 |
| 428 | 20250212 | 114900 | 101905308000 | 228000 | 228000 | 228000 | 227500 | 275 |
| 429 | 20250212 | 114800 | 101842615000 | 228000 | 227500 | 228000 | 227000 | 392 |
| 430 | 20250212 | 114700 | 101753354000 | 227500 | 227000 | 228000 | 227000 | 467 |
| 431 | 20250212 | 114600 | 101647215000 | 228000 | 227500 | 228000 | 227000 | 1173 |
| 432 | 20250212 | 114500 | 101380423500 | 227500 | 227500 | 228000 | 227500 | 1124 |
| 433 | 20250212 | 114400 | 101124418500 | 227500 | 228500 | 228500 | 227500 | 1086 |
| 434 | 20250212 | 114300 | 100876890000 | 228000 | 229000 | 229000 | 228000 | 1288 |
| 435 | 20250212 | 114200 | 100582668000 | 228500 | 229000 | 229500 | 228500 | 3305 |
| 436 | 20250212 | 114100 | 99825861000 | 229000 | 229000 | 229000 | 228500 | 1245 |
| 437 | 20250212 | 114000 | 99540782000 | 229000 | 229000 | 229000 | 228500 | 1749 |
| 438 | 20250212 | 113900 | 99140286500 | 229000 | 229000 | 229000 | 228500 | 1059 |
| 439 | 20250212 | 113800 | 98897939000 | 228500 | 229000 | 229000 | 228500 | 1517 |
| 440 | 20250212 | 113700 | 98550632000 | 229000 | 228500 | 229000 | 228500 | 858 |
| 441 | 20250212 | 113600 | 98354180000 | 228500 | 228500 | 229000 | 228500 | 672 |
| 442 | 20250212 | 113500 | 98200461000 | 229000 | 228500 | 229000 | 228500 | 825 |
| 443 | 20250212 | 113400 | 98011714500 | 229000 | 229000 | 229000 | 228500 | 1757 |
| 444 | 20250212 | 113300 | 97609454500 | 228500 | 228500 | 229000 | 228500 | 709 |
| 445 | 20250212 | 113200 | 97447173000 | 229000 | 229000 | 229000 | 228500 | 1327 |
| 446 | 20250212 | 113100 | 97143304500 | 229000 | 228500 | 229000 | 228000 | 5809 |
| 447 | 20250212 | 113000 | 95815839000 | 228500 | 228000 | 228500 | 228000 | 742 |
| 448 | 20250212 | 112900 | 95646419500 | 228000 | 228500 | 228500 | 228000 | 310 |
| 449 | 20250212 | 112800 | 95575688500 | 228000 | 228500 | 228500 | 228000 | 685 |
| 450 | 20250212 | 112700 | 95419416500 | 228000 | 228000 | 228500 | 227500 | 1021 |
| 451 | 20250212 | 112600 | 95186454500 | 228000 | 227500 | 228000 | 227500 | 878 |
| 452 | 20250212 | 112500 | 94986309000 | 228000 | 228000 | 228500 | 227500 | 1397 |
| 453 | 20250212 | 112400 | 94667713000 | 228500 | 228500 | 228500 | 228000 | 705 |
| 454 | 20250212 | 112300 | 94506718500 | 228500 | 228000 | 228500 | 227500 | 2514 |
| 455 | 20250212 | 112200 | 93933379000 | 228000 | 227500 | 228000 | 227500 | 831 |
| 456 | 20250212 | 112100 | 93743948000 | 228000 | 228000 | 228000 | 227500 | 1547 |
| 457 | 20250212 | 112000 | 93391268000 | 228000 | 227000 | 228000 | 226500 | 5097 |
| 458 | 20250212 | 111900 | 92231509000 | 227000 | 227000 | 227500 | 226500 | 680 |
| 459 | 20250212 | 111800 | 92077176500 | 227000 | 227500 | 227500 | 227000 | 1329 |
| 460 | 20250212 | 111700 | 91775389000 | 227000 | 227000 | 227500 | 227000 | 882 |
| 461 | 20250212 | 111600 | 91575107500 | 227000 | 227000 | 227000 | 226500 | 938 |
| 462 | 20250212 | 111500 | 91362191000 | 227000 | 226500 | 227000 | 226500 | 533 |
| 463 | 20250212 | 111400 | 91241242000 | 227000 | 227000 | 227500 | 226500 | 1290 |
| 464 | 20250212 | 111300 | 90948571000 | 227000 | 227000 | 227500 | 226500 | 693 |
| 465 | 20250212 | 111200 | 90791376000 | 226500 | 226500 | 227500 | 226000 | 2912 |
| 466 | 20250212 | 111100 | 90130695500 | 226000 | 226500 | 226500 | 226000 | 818 |
| 467 | 20250212 | 111000 | 89945631500 | 226500 | 226500 | 226500 | 226000 | 1287 |
| 468 | 20250212 | 110900 | 89654604000 | 226500 | 226500 | 226500 | 226000 | 1213 |
| 469 | 20250212 | 110800 | 89380420000 | 226000 | 226000 | 226500 | 226000 | 1562 |
| 470 | 20250212 | 110700 | 89026726500 | 226000 | 226000 | 226500 | 225500 | 1001 |
| 471 | 20250212 | 110600 | 88800328000 | 226000 | 225500 | 226000 | 225500 | 1319 |
| 472 | 20250212 | 110500 | 88502342000 | 226000 | 226000 | 226000 | 225500 | 1012 |
| 473 | 20250212 | 110400 | 88273965000 | 226000 | 226000 | 226500 | 225500 | 776 |
| 474 | 20250212 | 110300 | 88098594000 | 226500 | 226000 | 226500 | 226000 | 1320 |
| 475 | 20250212 | 110200 | 87800175000 | 226000 | 226500 | 226500 | 225500 | 463 |
| 476 | 20250212 | 110100 | 87695506500 | 226000 | 226500 | 227000 | 225500 | 997 |
| 477 | 20250212 | 110000 | 87469985500 | 226000 | 227000 | 227000 | 226000 | 1056 |
| 478 | 20250212 | 105900 | 87230899500 | 227000 | 227000 | 227500 | 226500 | 935 |
| 479 | 20250212 | 105800 | 87018673000 | 227000 | 227000 | 227500 | 226000 | 3205 |
| 480 | 20250212 | 105700 | 86292303500 | 227000 | 226000 | 227000 | 226000 | 830 |
| 481 | 20250212 | 105600 | 86104361000 | 226500 | 226500 | 227000 | 226000 | 1484 |
| 482 | 20250212 | 105500 | 85768391500 | 227000 | 226500 | 227500 | 226500 | 1958 |
| 483 | 20250212 | 105400 | 85324032000 | 226500 | 227000 | 227500 | 226500 | 1120 |
| 484 | 20250212 | 105300 | 85070004000 | 227000 | 227500 | 228000 | 227000 | 659 |
| 485 | 20250212 | 105200 | 84920107000 | 228000 | 227500 | 228000 | 227500 | 1384 |
| 486 | 20250212 | 105100 | 84605107500 | 227500 | 227500 | 227500 | 227000 | 665 |
| 487 | 20250212 | 105000 | 84453848500 | 227500 | 227500 | 228000 | 227000 | 1837 |
| 488 | 20250212 | 104900 | 84035814500 | 227000 | 228000 | 228000 | 227000 | 2440 |
| 489 | 20250212 | 104800 | 83480820500 | 228000 | 228000 | 228000 | 227500 | 1112 |
| 490 | 20250212 | 104700 | 83227424000 | 228000 | 227000 | 228000 | 227000 | 1669 |
| 491 | 20250212 | 104600 | 82847661500 | 227500 | 227000 | 227500 | 226500 | 2128 |
| 492 | 20250212 | 104500 | 82364598000 | 226500 | 227000 | 227000 | 226500 | 932 |
| 493 | 20250212 | 104400 | 82153294000 | 227000 | 228000 | 228500 | 226500 | 2695 |
| 494 | 20250212 | 104300 | 81540258000 | 228500 | 228500 | 228500 | 228000 | 2847 |
| 495 | 20250212 | 104200 | 80890101500 | 228500 | 228000 | 228500 | 228000 | 2324 |
| 496 | 20250212 | 104100 | 80359147000 | 228500 | 226500 | 228500 | 226500 | 7951 |
| 497 | 20250212 | 104000 | 78548132000 | 226500 | 227000 | 227000 | 226500 | 1118 |
| 498 | 20250212 | 103900 | 78294719000 | 227000 | 226000 | 227500 | 226000 | 3135 |
| 499 | 20250212 | 103800 | 77584320500 | 226000 | 226500 | 226500 | 225500 | 5414 |
| 500 | 20250212 | 103700 | 76361622500 | 226500 | 226500 | 226500 | 226000 | 1011 |
| 501 | 20250212 | 103600 | 76132894000 | 226500 | 226000 | 226500 | 225000 | 6056 |
| 502 | 20250212 | 103500 | 74765035000 | 226000 | 228000 | 228500 | 226000 | 6714 |
| 503 | 20250212 | 103400 | 73242321500 | 228000 | 228500 | 228500 | 227500 | 2742 |
| 504 | 20250212 | 103300 | 72616990000 | 228000 | 228000 | 228500 | 227000 | 6815 |
| 505 | 20250212 | 103200 | 71064561500 | 227500 | 227500 | 228000 | 227000 | 4226 |
| 506 | 20250212 | 103100 | 70102906000 | 227500 | 228500 | 228500 | 227000 | 6595 |
| 507 | 20250212 | 103000 | 68602759500 | 228000 | 228000 | 228500 | 227500 | 6229 |
| 508 | 20250212 | 102900 | 67181549500 | 228000 | 228500 | 229000 | 227500 | 5528 |
| 509 | 20250212 | 102800 | 65921033000 | 228500 | 229000 | 229500 | 228500 | 5480 |
| 510 | 20250212 | 102700 | 64666632500 | 229000 | 229000 | 229500 | 228500 | 7042 |
| 511 | 20250212 | 102600 | 63054224000 | 228500 | 229000 | 229500 | 228000 | 10635 |
| 512 | 20250212 | 102500 | 60618060000 | 229500 | 227500 | 229500 | 227000 | 16048 |
| 513 | 20250212 | 102400 | 56952365000 | 227500 | 226500 | 227500 | 226000 | 16178 |
| 514 | 20250212 | 102300 | 53281917000 | 226500 | 225500 | 226500 | 225500 | 6510 |
| 515 | 20250212 | 102200 | 51808920500 | 226000 | 225500 | 226000 | 225000 | 4763 |
| 516 | 20250212 | 102100 | 50733891500 | 225000 | 225000 | 225500 | 224500 | 5071 |
| 517 | 20250212 | 102000 | 49591560000 | 224500 | 225000 | 225500 | 224500 | 6862 |
| 518 | 20250212 | 101900 | 48046300500 | 225000 | 225500 | 225500 | 224500 | 4153 |
| 519 | 20250212 | 101800 | 47111637500 | 225500 | 225500 | 226000 | 224500 | 7699 |
| 520 | 20250212 | 101700 | 45376182500 | 225500 | 223500 | 225500 | 223500 | 11054 |
| 521 | 20250212 | 101600 | 42891789000 | 224000 | 224000 | 224000 | 223500 | 4325 |
| 522 | 20250212 | 101500 | 41923827500 | 223500 | 223000 | 224000 | 223000 | 4897 |
| 523 | 20250212 | 101400 | 40829211000 | 223000 | 223000 | 223000 | 222500 | 4134 |
| 524 | 20250212 | 101300 | 39907556500 | 222500 | 222000 | 223000 | 221500 | 7337 |
| 525 | 20250212 | 101200 | 38275048500 | 222000 | 221500 | 222500 | 221500 | 3266 |
| 526 | 20250212 | 101100 | 37550122000 | 221500 | 221000 | 222000 | 221000 | 2762 |
| 527 | 20250212 | 101000 | 36937907000 | 221500 | 221000 | 221500 | 220500 | 3040 |
| 528 | 20250212 | 100900 | 36265491500 | 221000 | 221500 | 221500 | 220000 | 2455 |
| 529 | 20250212 | 100800 | 35723329000 | 221500 | 221000 | 221500 | 220500 | 2248 |
| 530 | 20250212 | 100700 | 35226548000 | 221000 | 220500 | 222000 | 220500 | 2622 |
| 531 | 20250212 | 100600 | 34646538000 | 221000 | 222500 | 223000 | 220500 | 7096 |
| 532 | 20250212 | 100500 | 33072505000 | 222500 | 221500 | 222500 | 221000 | 7279 |
| 533 | 20250212 | 100400 | 31457735000 | 221500 | 221000 | 221500 | 220500 | 2561 |
| 534 | 20250212 | 100300 | 30891491000 | 220500 | 221000 | 221000 | 220000 | 3124 |
| 535 | 20250212 | 100200 | 30202046000 | 220500 | 220000 | 221000 | 220000 | 2337 |
| 536 | 20250212 | 100100 | 29686755500 | 220000 | 221000 | 221000 | 219500 | 3993 |
| 537 | 20250212 | 100000 | 28806589500 | 221000 | 220000 | 221000 | 220000 | 5768 |
| 538 | 20250212 | 095900 | 27533684000 | 220000 | 219500 | 220500 | 219500 | 3710 |
| 539 | 20250212 | 095800 | 26717699000 | 219500 | 219500 | 220000 | 219000 | 1962 |
| 540 | 20250212 | 095700 | 26286617500 | 220000 | 219500 | 220000 | 219000 | 2912 |
| 541 | 20250212 | 095600 | 25647237500 | 219500 | 219000 | 219500 | 219000 | 1111 |
| 542 | 20250212 | 095500 | 25403619500 | 219000 | 219500 | 219500 | 218500 | 834 |
| 543 | 20250212 | 095400 | 25220861000 | 219000 | 220000 | 220000 | 218000 | 2490 |
| 544 | 20250212 | 095300 | 24675191500 | 220000 | 218000 | 220000 | 218000 | 6468 |
| 545 | 20250212 | 095200 | 23257595500 | 218000 | 219500 | 219500 | 217500 | 4855 |
| 546 | 20250212 | 095100 | 22195336500 | 219500 | 219000 | 219500 | 218500 | 2082 |
| 547 | 20250212 | 095000 | 21739256500 | 219000 | 218000 | 219500 | 217500 | 8589 |
| 548 | 20250212 | 094900 | 19861980500 | 217500 | 217500 | 218000 | 217500 | 1111 |
| 549 | 20250212 | 094800 | 19620002500 | 218000 | 218000 | 218500 | 217500 | 1685 |
| 550 | 20250212 | 094700 | 19252766500 | 218000 | 218500 | 218500 | 217500 | 3298 |
| 551 | 20250212 | 094600 | 18533761000 | 218000 | 218500 | 219000 | 218000 | 1541 |
| 552 | 20250212 | 094500 | 18197080500 | 218500 | 218000 | 219000 | 218000 | 2790 |
| 553 | 20250212 | 094400 | 17587047000 | 218000 | 218500 | 219000 | 218000 | 3404 |
| 554 | 20250212 | 094300 | 16843732000 | 218500 | 218000 | 219000 | 218000 | 4348 |
| 555 | 20250212 | 094200 | 15894292000 | 218500 | 217500 | 218500 | 217000 | 4794 |
| 556 | 20250212 | 094100 | 14850613500 | 217000 | 217000 | 217500 | 216500 | 1709 |
| 557 | 20250212 | 094000 | 14479741000 | 217000 | 217000 | 217500 | 216500 | 2020 |
| 558 | 20250212 | 093900 | 14041322000 | 217000 | 216000 | 217500 | 215500 | 6538 |
| 559 | 20250212 | 093800 | 12624216500 | 216000 | 215500 | 216000 | 215000 | 1853 |
| 560 | 20250212 | 093700 | 12224375000 | 215500 | 214500 | 215500 | 214000 | 4131 |
| 561 | 20250212 | 093600 | 11336031000 | 214500 | 214500 | 214500 | 214000 | 529 |
| 562 | 20250212 | 093500 | 11222564500 | 214500 | 214500 | 214500 | 214000 | 1325 |
| 563 | 20250212 | 093400 | 10938467000 | 214000 | 213500 | 214000 | 213000 | 2854 |
| 564 | 20250212 | 093300 | 10329096500 | 213500 | 214500 | 214500 | 213500 | 1325 |
| 565 | 20250212 | 093200 | 10045518000 | 214500 | 214500 | 214500 | 214000 | 517 |
| 566 | 20250212 | 093100 | 9934658500 | 214000 | 214000 | 214500 | 214000 | 364 |
| 567 | 20250212 | 093000 | 9856729500 | 214500 | 214000 | 214500 | 214000 | 448 |
| 568 | 20250212 | 092900 | 9760816000 | 214500 | 214500 | 214500 | 214000 | 494 |
| 569 | 20250212 | 092800 | 9654885500 | 214500 | 214000 | 214500 | 213500 | 620 |
| 570 | 20250212 | 092700 | 9522074000 | 213500 | 214000 | 214500 | 213500 | 657 |
| 571 | 20250212 | 092600 | 9381503000 | 214500 | 214000 | 214500 | 214000 | 846 |
| 572 | 20250212 | 092500 | 9200217000 | 214000 | 214500 | 215000 | 214000 | 1007 |
| 573 | 20250212 | 092400 | 8984230500 | 214500 | 214500 | 214500 | 214000 | 561 |
| 574 | 20250212 | 092300 | 8863928500 | 214500 | 214000 | 214500 | 214000 | 307 |
| 575 | 20250212 | 092200 | 8798171500 | 214000 | 214500 | 214500 | 213500 | 2494 |
| 576 | 20250212 | 092100 | 8263763500 | 214500 | 214000 | 215000 | 213500 | 2827 |
| 577 | 20250212 | 092000 | 7657956000 | 213500 | 212000 | 214000 | 211500 | 1787 |
| 578 | 20250212 | 091900 | 7277105000 | 212000 | 211500 | 212000 | 211500 | 1049 |
| 579 | 20250212 | 091800 | 7055153500 | 212000 | 212000 | 212000 | 211500 | 114 |
| 580 | 20250212 | 091700 | 7030986500 | 212500 | 212500 | 212500 | 212000 | 1151 |
| 581 | 20250212 | 091600 | 6786637500 | 212000 | 212500 | 213000 | 212000 | 1023 |
| 582 | 20250212 | 091500 | 6569258000 | 212500 | 211500 | 213000 | 210000 | 2763 |
| 583 | 20250212 | 091400 | 5984991000 | 211500 | 210500 | 211500 | 210500 | 1013 |
| 584 | 20250212 | 091300 | 5771123500 | 210500 | 210500 | 211000 | 210000 | 367 |
| 585 | 20250212 | 091200 | 5693858500 | 210500 | 210500 | 211000 | 210500 | 1810 |
| 586 | 20250212 | 091100 | 5312373000 | 210500 | 209500 | 210500 | 209000 | 700 |
| 587 | 20250212 | 091000 | 5165577500 | 209500 | 209500 | 210000 | 209000 | 821 |
| 588 | 20250212 | 090900 | 4993620000 | 209000 | 209000 | 209500 | 208500 | 393 |
| 589 | 20250212 | 090800 | 4911467500 | 209500 | 209000 | 209500 | 208500 | 954 |
| 590 | 20250212 | 090700 | 4712376500 | 208500 | 209000 | 209500 | 208500 | 2454 |
| 591 | 20250212 | 090600 | 4199559000 | 209500 | 209000 | 209500 | 208500 | 2090 |
| 592 | 20250212 | 090500 | 3762668500 | 209500 | 209500 | 210500 | 209500 | 2004 |
| 593 | 20250212 | 090400 | 3342611000 | 210500 | 209500 | 210500 | 208500 | 3226 |
| 594 | 20250212 | 090300 | 2667002500 | 210000 | 209500 | 210000 | 208500 | 1998 |
| 595 | 20250212 | 090200 | 2249190500 | 209500 | 210000 | 210000 | 209000 | 1870 |
| 596 | 20250212 | 090100 | 1857246000 | 210000 | 210000 | 210000 | 208500 | 2277 |
| 597 | 20250212 | 090000 | 1380786000 | 209000 | 210000 | 211000 | 209000 | 6382 |