36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 143320 |
| 3 | 20250213 | 185400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 4 | 20250213 | 185300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 5 | 20250213 | 185200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 6 | 20250213 | 185100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 7 | 20250213 | 185000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 8 | 20250213 | 184900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 9 | 20250213 | 184800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 10 | 20250213 | 184700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 11 | 20250213 | 184600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 12 | 20250213 | 184500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 13 | 20250213 | 184400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 14 | 20250213 | 184300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 15 | 20250213 | 184200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 16 | 20250213 | 184100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 17 | 20250213 | 184000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 18 | 20250213 | 183900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 19 | 20250213 | 183800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 20 | 20250213 | 183700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 21 | 20250213 | 183600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 22 | 20250213 | 183500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 23 | 20250213 | 183400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 24 | 20250213 | 183300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 25 | 20250213 | 183200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 26 | 20250213 | 183100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 27 | 20250213 | 183000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 28 | 20250213 | 182900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 29 | 20250213 | 182800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 30 | 20250213 | 182700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 31 | 20250213 | 182600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 32 | 20250213 | 182500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 143320 |
| 33 | 20250213 | 182400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 34 | 20250213 | 182300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 35 | 20250213 | 182200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 36 | 20250213 | 182100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 37 | 20250213 | 182000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 38 | 20250213 | 181900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 39 | 20250213 | 181800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 40 | 20250213 | 181700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 41 | 20250213 | 181600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 42 | 20250213 | 181500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 43 | 20250213 | 181400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 44 | 20250213 | 181300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 45 | 20250213 | 181200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 46 | 20250213 | 181100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 47 | 20250213 | 181000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 48 | 20250213 | 180900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 49 | 20250213 | 180800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 50 | 20250213 | 180700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 51 | 20250213 | 180600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 52 | 20250213 | 180500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 53 | 20250213 | 180400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 54 | 20250213 | 180300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 55 | 20250213 | 180200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 56 | 20250213 | 180100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 57 | 20250213 | 180000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 58 | 20250213 | 175900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 59 | 20250213 | 175800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 60 | 20250213 | 175700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 61 | 20250213 | 175600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 62 | 20250213 | 175500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 143320 |
| 63 | 20250213 | 175400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 64 | 20250213 | 175300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 65 | 20250213 | 175200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 66 | 20250213 | 175100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 67 | 20250213 | 175000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 68 | 20250213 | 174900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 69 | 20250213 | 174800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 70 | 20250213 | 174700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 71 | 20250213 | 174600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 72 | 20250213 | 174500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 73 | 20250213 | 174400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 74 | 20250213 | 174300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 75 | 20250213 | 174200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 76 | 20250213 | 174100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 77 | 20250213 | 174000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 78 | 20250213 | 173900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 79 | 20250213 | 173800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 80 | 20250213 | 173700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 81 | 20250213 | 173600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 82 | 20250213 | 173500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 83 | 20250213 | 173400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 84 | 20250213 | 173300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 85 | 20250213 | 173200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 86 | 20250213 | 173100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 87 | 20250213 | 173000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 88 | 20250213 | 172900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 89 | 20250213 | 172800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 90 | 20250213 | 172700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 91 | 20250213 | 172600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 92 | 20250213 | 172500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 143320 |
| 93 | 20250213 | 172400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 94 | 20250213 | 172300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 95 | 20250213 | 172200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 96 | 20250213 | 172100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 97 | 20250213 | 172000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 98 | 20250213 | 171900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 99 | 20250213 | 171800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 100 | 20250213 | 171700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 101 | 20250213 | 171600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 102 | 20250213 | 171500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 103 | 20250213 | 171400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 104 | 20250213 | 171300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 105 | 20250213 | 171200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 106 | 20250213 | 171100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 107 | 20250213 | 171000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 108 | 20250213 | 170900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 109 | 20250213 | 170800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 110 | 20250213 | 170700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 111 | 20250213 | 170600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 112 | 20250213 | 170500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 113 | 20250213 | 170400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 114 | 20250213 | 170300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 115 | 20250213 | 170200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 116 | 20250213 | 170100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 117 | 20250213 | 170000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 118 | 20250213 | 165900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 119 | 20250213 | 165800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 120 | 20250213 | 165700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 121 | 20250213 | 165600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 122 | 20250213 | 165500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 143320 |
| 123 | 20250213 | 165400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 124 | 20250213 | 165300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 125 | 20250213 | 165200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 126 | 20250213 | 165100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 127 | 20250213 | 165000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 128 | 20250213 | 164900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 129 | 20250213 | 164800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 130 | 20250213 | 164700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 131 | 20250213 | 164600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 132 | 20250213 | 164500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 133 | 20250213 | 164400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 134 | 20250213 | 164300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 135 | 20250213 | 164200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 136 | 20250213 | 164100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 137 | 20250213 | 164000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 138 | 20250213 | 163900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 139 | 20250213 | 163800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 140 | 20250213 | 163700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 141 | 20250213 | 163600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 142 | 20250213 | 163500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 143 | 20250213 | 163400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 144 | 20250213 | 163300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 145 | 20250213 | 163200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 146 | 20250213 | 163100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 147 | 20250213 | 163000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 148 | 20250213 | 162900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 149 | 20250213 | 162800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 150 | 20250213 | 162700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 151 | 20250213 | 162600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 152 | 20250213 | 162500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 143320 |
| 153 | 20250213 | 162400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 154 | 20250213 | 162300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 155 | 20250213 | 162200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 156 | 20250213 | 162100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 157 | 20250213 | 162000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 158 | 20250213 | 161900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 159 | 20250213 | 161800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 160 | 20250213 | 161700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 161 | 20250213 | 161600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 162 | 20250213 | 161500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 163 | 20250213 | 161400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 164 | 20250213 | 161300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 165 | 20250213 | 161200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 166 | 20250213 | 161100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 167 | 20250213 | 161000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 168 | 20250213 | 160900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 169 | 20250213 | 160800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 170 | 20250213 | 160700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 171 | 20250213 | 160600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 172 | 20250213 | 160500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 173 | 20250213 | 160400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 174 | 20250213 | 160300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 175 | 20250213 | 160200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 176 | 20250213 | 160100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 177 | 20250213 | 160000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 178 | 20250213 | 155900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 179 | 20250213 | 155800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 180 | 20250213 | 155700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 181 | 20250213 | 155600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 182 | 20250213 | 155500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 143320 |
| 183 | 20250213 | 155400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 184 | 20250213 | 155300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 185 | 20250213 | 155200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 186 | 20250213 | 155100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 187 | 20250213 | 155000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 188 | 20250213 | 154900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 189 | 20250213 | 154800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 190 | 20250213 | 154700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 191 | 20250213 | 154600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 192 | 20250213 | 154500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 193 | 20250213 | 154400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 194 | 20250213 | 154300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 195 | 20250213 | 154200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 196 | 20250213 | 154100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 197 | 20250213 | 154000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 198 | 20250213 | 153900 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 199 | 20250213 | 153800 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 200 | 20250213 | 153700 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 201 | 20250213 | 153600 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 202 | 20250213 | 153500 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 203 | 20250213 | 153400 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 204 | 20250213 | 153300 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 205 | 20250213 | 153200 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 206 | 20250213 | 153100 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 207 | 20250213 | 153000 | 473875585000 | 263000 | 263000 | 263000 | 263000 | 143320 |
| 208 | 20250213 | 152900 | 436182425000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 209 | 20250213 | 152800 | 436182425000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 210 | 20250213 | 152700 | 436182425000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 211 | 20250213 | 152600 | 436182425000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 212 | 20250213 | 152500 | 436182425000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 213 | 20250213 | 152400 | 436182425000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 214 | 20250213 | 152300 | 436182425000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 215 | 20250213 | 152200 | 436182425000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 216 | 20250213 | 152100 | 436182425000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 217 | 20250213 | 152000 | 436182425000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 218 | 20250213 | 151900 | 436182425000 | 265500 | 266000 | 266500 | 265000 | 6312 |
| 219 | 20250213 | 151800 | 434504035500 | 266000 | 266000 | 266000 | 265500 | 4703 |
| 220 | 20250213 | 151700 | 433253454500 | 265500 | 265500 | 266000 | 265000 | 3804 |
| 221 | 20250213 | 151600 | 432243622000 | 265500 | 265500 | 266000 | 265000 | 4374 |
| 222 | 20250213 | 151500 | 431082398500 | 266000 | 265500 | 266500 | 265500 | 9165 |
| 223 | 20250213 | 151400 | 428643259000 | 266000 | 266000 | 266000 | 265500 | 2043 |
| 224 | 20250213 | 151300 | 428100167000 | 265500 | 265000 | 266500 | 264500 | 5480 |
| 225 | 20250213 | 151200 | 426643789500 | 265000 | 265000 | 265500 | 264500 | 3955 |
| 226 | 20250213 | 151100 | 425596012000 | 264500 | 265000 | 265500 | 264000 | 5009 |
| 227 | 20250213 | 151000 | 424269888000 | 265000 | 265000 | 265500 | 264500 | 6575 |
| 228 | 20250213 | 150900 | 422527704000 | 265000 | 266000 | 267000 | 265000 | 18817 |
| 229 | 20250213 | 150800 | 417518980500 | 265500 | 265500 | 266000 | 265500 | 2023 |
| 230 | 20250213 | 150700 | 416981445500 | 266000 | 265500 | 266000 | 265500 | 1618 |
| 231 | 20250213 | 150600 | 416551652000 | 265500 | 265000 | 266000 | 265000 | 4386 |
| 232 | 20250213 | 150500 | 415387890500 | 265000 | 265500 | 266000 | 265000 | 4828 |
| 233 | 20250213 | 150400 | 414105929500 | 265500 | 264500 | 267000 | 264500 | 22872 |
| 234 | 20250213 | 150300 | 408026769000 | 264500 | 265000 | 265000 | 264500 | 3040 |
| 235 | 20250213 | 150200 | 407221969000 | 264500 | 264000 | 265000 | 263500 | 8126 |
| 236 | 20250213 | 150100 | 405074022500 | 264000 | 263500 | 264000 | 263000 | 3537 |
| 237 | 20250213 | 150000 | 404142125500 | 263500 | 262000 | 263500 | 261500 | 9536 |
| 238 | 20250213 | 145900 | 401638863500 | 262000 | 261000 | 262000 | 261000 | 3019 |
| 239 | 20250213 | 145800 | 400849636000 | 261000 | 260500 | 261500 | 260500 | 1803 |
| 240 | 20250213 | 145700 | 400379109000 | 260500 | 260500 | 261500 | 260000 | 2894 |
| 241 | 20250213 | 145600 | 399624290500 | 260500 | 261000 | 261500 | 260000 | 1757 |
| 242 | 20250213 | 145500 | 399166210000 | 261500 | 261000 | 261500 | 261000 | 752 |
| 243 | 20250213 | 145400 | 398969866000 | 261000 | 261500 | 262000 | 261000 | 1745 |
| 244 | 20250213 | 145300 | 398513850500 | 261500 | 261000 | 262000 | 261000 | 1931 |
| 245 | 20250213 | 145200 | 398008876000 | 261000 | 261000 | 261500 | 261000 | 2181 |
| 246 | 20250213 | 145100 | 397439602500 | 261000 | 261000 | 261500 | 261000 | 755 |
| 247 | 20250213 | 145000 | 397242500000 | 261500 | 261000 | 261500 | 261000 | 1336 |
| 248 | 20250213 | 144900 | 396893717500 | 261500 | 261000 | 261500 | 260500 | 806 |
| 249 | 20250213 | 144800 | 396683294000 | 261000 | 260500 | 261500 | 260000 | 1905 |
| 250 | 20250213 | 144700 | 396186367000 | 260500 | 260500 | 261000 | 260500 | 558 |
| 251 | 20250213 | 144600 | 396040971500 | 260500 | 260500 | 261000 | 260000 | 1482 |
| 252 | 20250213 | 144500 | 395654904500 | 260500 | 261000 | 261500 | 260500 | 558 |
| 253 | 20250213 | 144400 | 395509325500 | 261000 | 261500 | 261500 | 260500 | 1179 |
| 254 | 20250213 | 144300 | 395201651500 | 261000 | 260500 | 261500 | 260000 | 1603 |
| 255 | 20250213 | 144200 | 394783426000 | 260500 | 260500 | 261000 | 260500 | 888 |
| 256 | 20250213 | 144100 | 394552087000 | 260500 | 260500 | 261000 | 260500 | 461 |
| 257 | 20250213 | 144000 | 394431974500 | 260500 | 260500 | 261000 | 260500 | 508 |
| 258 | 20250213 | 143900 | 394299631000 | 260500 | 260500 | 261000 | 260500 | 1376 |
| 259 | 20250213 | 143800 | 393941137500 | 260500 | 260500 | 261000 | 260500 | 488 |
| 260 | 20250213 | 143700 | 393814005000 | 260500 | 260500 | 261000 | 260500 | 618 |
| 261 | 20250213 | 143600 | 393653008500 | 260500 | 261000 | 261500 | 260500 | 710 |
| 262 | 20250213 | 143500 | 393467689000 | 260500 | 261000 | 261500 | 260500 | 1563 |
| 263 | 20250213 | 143400 | 393059620000 | 261000 | 260500 | 261500 | 260000 | 2614 |
| 264 | 20250213 | 143300 | 392377830500 | 260500 | 260500 | 261000 | 260500 | 856 |
| 265 | 20250213 | 143200 | 392154826000 | 260500 | 260500 | 261000 | 260500 | 576 |
| 266 | 20250213 | 143100 | 392004754000 | 260500 | 260500 | 261000 | 260000 | 1555 |
| 267 | 20250213 | 143000 | 391599311000 | 260500 | 260500 | 261000 | 260000 | 506 |
| 268 | 20250213 | 142900 | 391467492500 | 260500 | 260500 | 261000 | 260500 | 460 |
| 269 | 20250213 | 142800 | 391347578000 | 260500 | 260500 | 260500 | 260000 | 1648 |
| 270 | 20250213 | 142700 | 390918784000 | 260500 | 260000 | 260500 | 260000 | 596 |
| 271 | 20250213 | 142600 | 390763791500 | 260000 | 260500 | 261000 | 260000 | 746 |
| 272 | 20250213 | 142500 | 390569519000 | 260500 | 260500 | 261500 | 260500 | 2787 |
| 273 | 20250213 | 142400 | 389842279000 | 260500 | 261000 | 261500 | 260500 | 470 |
| 274 | 20250213 | 142300 | 389719681500 | 261500 | 260500 | 261500 | 260500 | 1577 |
| 275 | 20250213 | 142200 | 389308191000 | 261000 | 260500 | 261000 | 260500 | 710 |
| 276 | 20250213 | 142100 | 389123194000 | 260500 | 260500 | 261000 | 260500 | 496 |
| 277 | 20250213 | 142000 | 388993855500 | 260500 | 260500 | 261000 | 260500 | 1378 |
| 278 | 20250213 | 141900 | 388634418500 | 261000 | 260500 | 261000 | 260500 | 558 |
| 279 | 20250213 | 141800 | 388489023000 | 261000 | 260500 | 261000 | 260000 | 1722 |
| 280 | 20250213 | 141700 | 388040013000 | 260500 | 261000 | 261500 | 260000 | 1950 |
| 281 | 20250213 | 141600 | 387531446500 | 260500 | 260500 | 261000 | 260000 | 1183 |
| 282 | 20250213 | 141500 | 387223226000 | 260000 | 259000 | 260500 | 259000 | 2835 |
| 283 | 20250213 | 141400 | 386487724500 | 259000 | 259000 | 259500 | 258500 | 1227 |
| 284 | 20250213 | 141300 | 386170073000 | 259000 | 259500 | 259500 | 258500 | 1820 |
| 285 | 20250213 | 141200 | 385698467000 | 259000 | 258500 | 259500 | 258500 | 952 |
| 286 | 20250213 | 141100 | 385451794000 | 258500 | 258000 | 258500 | 258000 | 979 |
| 287 | 20250213 | 141000 | 385198909000 | 258000 | 258000 | 258500 | 258000 | 1127 |
| 288 | 20250213 | 140900 | 384907913500 | 258000 | 258000 | 259000 | 258000 | 2326 |
| 289 | 20250213 | 140800 | 384306756000 | 258000 | 258500 | 259000 | 258000 | 2176 |
| 290 | 20250213 | 140700 | 383744540500 | 258500 | 258500 | 258500 | 258000 | 2399 |
| 291 | 20250213 | 140600 | 383124937500 | 258500 | 259500 | 260000 | 258000 | 4369 |
| 292 | 20250213 | 140500 | 381994057500 | 259500 | 260000 | 260000 | 259000 | 4374 |
| 293 | 20250213 | 140400 | 380858864000 | 260000 | 260000 | 260500 | 260000 | 1368 |
| 294 | 20250213 | 140300 | 380503092500 | 260500 | 260500 | 261500 | 260000 | 1187 |
| 295 | 20250213 | 140200 | 380193823000 | 261000 | 261000 | 261500 | 260500 | 1661 |
| 296 | 20250213 | 140100 | 379760651500 | 261500 | 261000 | 262000 | 261000 | 1473 |
| 297 | 20250213 | 140000 | 379375907000 | 261500 | 261000 | 262000 | 260500 | 1269 |
| 298 | 20250213 | 135900 | 379044587000 | 260500 | 262500 | 262500 | 260500 | 2607 |
| 299 | 20250213 | 135800 | 378363546500 | 262000 | 261500 | 262500 | 261500 | 1570 |
| 300 | 20250213 | 135700 | 377952657000 | 261500 | 262000 | 262000 | 261500 | 1111 |
| 301 | 20250213 | 135600 | 377661869000 | 262500 | 263500 | 263500 | 262000 | 1102 |
| 302 | 20250213 | 135500 | 377372319500 | 263000 | 262000 | 263500 | 261500 | 2581 |
| 303 | 20250213 | 135400 | 376694255000 | 262500 | 262500 | 262500 | 261500 | 1682 |
| 304 | 20250213 | 135300 | 376253334500 | 262000 | 262500 | 263000 | 262000 | 1063 |
| 305 | 20250213 | 135200 | 375974410500 | 262000 | 263500 | 263500 | 262000 | 1728 |
| 306 | 20250213 | 135100 | 375521019500 | 263000 | 263000 | 263500 | 263000 | 1405 |
| 307 | 20250213 | 135000 | 375151356000 | 263000 | 263000 | 263500 | 263000 | 906 |
| 308 | 20250213 | 134900 | 374912977500 | 263000 | 263000 | 263500 | 263000 | 726 |
| 309 | 20250213 | 134800 | 374721827000 | 263500 | 262500 | 263500 | 262500 | 2042 |
| 310 | 20250213 | 134700 | 374184910000 | 262500 | 263000 | 263000 | 262500 | 1381 |
| 311 | 20250213 | 134600 | 373822129000 | 263000 | 263500 | 263500 | 262500 | 3933 |
| 312 | 20250213 | 134500 | 372786862000 | 263500 | 262500 | 263500 | 262500 | 1742 |
| 313 | 20250213 | 134400 | 372328623500 | 263000 | 263000 | 263000 | 262000 | 2219 |
| 314 | 20250213 | 134300 | 371745955000 | 263000 | 263000 | 263000 | 262500 | 2194 |
| 315 | 20250213 | 134200 | 371169038500 | 262500 | 262000 | 263500 | 261500 | 6714 |
| 316 | 20250213 | 134100 | 369404964000 | 262000 | 262500 | 262500 | 261500 | 1806 |
| 317 | 20250213 | 134000 | 368931634000 | 262000 | 262000 | 262500 | 261500 | 2382 |
| 318 | 20250213 | 133900 | 368307659500 | 261500 | 261500 | 262000 | 261000 | 858 |
| 319 | 20250213 | 133800 | 368083292000 | 261500 | 262500 | 262500 | 261000 | 3556 |
| 320 | 20250213 | 133700 | 367151732500 | 262500 | 261000 | 262500 | 260500 | 6217 |
| 321 | 20250213 | 133600 | 365524831500 | 261000 | 261000 | 261000 | 260500 | 552 |
| 322 | 20250213 | 133500 | 365380884000 | 261000 | 260000 | 261000 | 260000 | 2128 |
| 323 | 20250213 | 133400 | 364826316500 | 260500 | 259500 | 260500 | 259500 | 1562 |
| 324 | 20250213 | 133300 | 364420123500 | 259500 | 259500 | 260500 | 259500 | 2210 |
| 325 | 20250213 | 133200 | 363845589500 | 260000 | 258500 | 260000 | 258500 | 3263 |
| 326 | 20250213 | 133100 | 362998902000 | 259000 | 258500 | 259000 | 258500 | 429 |
| 327 | 20250213 | 133000 | 362887879000 | 258500 | 258000 | 259000 | 258000 | 882 |
| 328 | 20250213 | 132900 | 362659985000 | 258000 | 258000 | 258500 | 257500 | 2260 |
| 329 | 20250213 | 132800 | 362076846000 | 258000 | 258000 | 258500 | 258000 | 904 |
| 330 | 20250213 | 132700 | 361843576000 | 258500 | 258500 | 259000 | 258000 | 1456 |
| 331 | 20250213 | 132600 | 361467229000 | 258000 | 257500 | 259000 | 257500 | 2086 |
| 332 | 20250213 | 132500 | 360928804000 | 257500 | 258000 | 258000 | 257500 | 3260 |
| 333 | 20250213 | 132400 | 360089182000 | 258000 | 257500 | 258500 | 257500 | 5501 |
| 334 | 20250213 | 132300 | 358669788500 | 257500 | 259000 | 259000 | 257500 | 4323 |
| 335 | 20250213 | 132200 | 357554526000 | 258500 | 259000 | 259000 | 258500 | 878 |
| 336 | 20250213 | 132100 | 357327515000 | 258500 | 258500 | 259000 | 258500 | 1301 |
| 337 | 20250213 | 132000 | 356991159500 | 258500 | 259000 | 259500 | 258500 | 1381 |
| 338 | 20250213 | 131900 | 356633744000 | 259000 | 259500 | 259500 | 259000 | 1110 |
| 339 | 20250213 | 131800 | 356346125000 | 259500 | 258500 | 259500 | 258500 | 1618 |
| 340 | 20250213 | 131700 | 355927009000 | 258500 | 260000 | 260000 | 258500 | 2598 |
| 341 | 20250213 | 131600 | 355253887000 | 259500 | 260000 | 260500 | 259500 | 1431 |
| 342 | 20250213 | 131500 | 354882018500 | 260000 | 260500 | 261000 | 260000 | 868 |
| 343 | 20250213 | 131400 | 354655927500 | 260500 | 261000 | 261000 | 260500 | 611 |
| 344 | 20250213 | 131300 | 354496671500 | 260500 | 259000 | 261000 | 259000 | 4564 |
| 345 | 20250213 | 131200 | 353310183500 | 259000 | 259500 | 259500 | 258500 | 2587 |
| 346 | 20250213 | 131100 | 352640284000 | 259000 | 259500 | 259500 | 259000 | 1600 |
| 347 | 20250213 | 131000 | 352225714000 | 259000 | 259000 | 259500 | 258500 | 4668 |
| 348 | 20250213 | 130900 | 351017308000 | 259000 | 259000 | 260000 | 258500 | 4718 |
| 349 | 20250213 | 130800 | 349794537500 | 259000 | 260000 | 260500 | 259000 | 7362 |
| 350 | 20250213 | 130700 | 347883158500 | 260000 | 260500 | 261000 | 260000 | 1010 |
| 351 | 20250213 | 130600 | 347620237000 | 260500 | 260500 | 261000 | 260000 | 1743 |
| 352 | 20250213 | 130500 | 347166429000 | 260500 | 261000 | 261000 | 260000 | 1190 |
| 353 | 20250213 | 130400 | 346856480000 | 260500 | 260500 | 261500 | 260500 | 3299 |
| 354 | 20250213 | 130300 | 345995448500 | 260500 | 261000 | 261000 | 260500 | 1144 |
| 355 | 20250213 | 130200 | 345697313500 | 261000 | 260500 | 261000 | 260500 | 3151 |
| 356 | 20250213 | 130100 | 344876428500 | 260500 | 260500 | 261000 | 260500 | 1257 |
| 357 | 20250213 | 130000 | 344548865000 | 260500 | 261500 | 262000 | 260500 | 2308 |
| 358 | 20250213 | 125900 | 343946018500 | 261500 | 262000 | 262000 | 261000 | 1287 |
| 359 | 20250213 | 125800 | 343609513000 | 262000 | 260500 | 262000 | 260500 | 1299 |
| 360 | 20250213 | 125700 | 343269638500 | 260500 | 261000 | 261500 | 260500 | 1239 |
| 361 | 20250213 | 125600 | 342946292500 | 261000 | 261000 | 261500 | 261000 | 1022 |
| 362 | 20250213 | 125500 | 342679513000 | 261000 | 261000 | 261500 | 260500 | 2510 |
| 363 | 20250213 | 125400 | 342024696500 | 260500 | 261500 | 261500 | 260500 | 1120 |
| 364 | 20250213 | 125300 | 341732426500 | 261000 | 261000 | 261500 | 260500 | 2261 |
| 365 | 20250213 | 125200 | 341142260500 | 261500 | 261500 | 262000 | 261000 | 1920 |
| 366 | 20250213 | 125100 | 340640693000 | 261500 | 261500 | 262000 | 261500 | 812 |
| 367 | 20250213 | 125000 | 340428328000 | 261500 | 262500 | 262500 | 261500 | 580 |
| 368 | 20250213 | 124900 | 340276439000 | 262000 | 263000 | 263000 | 261000 | 4102 |
| 369 | 20250213 | 124800 | 339202893500 | 262500 | 262500 | 263000 | 262500 | 279 |
| 370 | 20250213 | 124700 | 339129608000 | 263000 | 261500 | 263000 | 261500 | 4115 |
| 371 | 20250213 | 124600 | 338050460000 | 261500 | 261500 | 262000 | 261500 | 956 |
| 372 | 20250213 | 124500 | 337800377000 | 261500 | 261500 | 262000 | 261500 | 789 |
| 373 | 20250213 | 124400 | 337594031000 | 261500 | 262500 | 262500 | 261500 | 699 |
| 374 | 20250213 | 124300 | 337410898500 | 262000 | 261500 | 262500 | 261000 | 2248 |
| 375 | 20250213 | 124200 | 336822827500 | 262000 | 262000 | 262500 | 261000 | 3543 |
| 376 | 20250213 | 124100 | 335896696500 | 262000 | 261500 | 262500 | 260500 | 6295 |
| 377 | 20250213 | 124000 | 334251763000 | 261500 | 262500 | 263000 | 261500 | 4272 |
| 378 | 20250213 | 123900 | 333132088500 | 262500 | 263000 | 263500 | 262500 | 906 |
| 379 | 20250213 | 123800 | 332893957500 | 263000 | 263000 | 263500 | 262500 | 1377 |
| 380 | 20250213 | 123700 | 332531796000 | 263000 | 263000 | 263500 | 263000 | 1582 |
| 381 | 20250213 | 123600 | 332115614500 | 263500 | 263000 | 264500 | 263000 | 3530 |
| 382 | 20250213 | 123500 | 331185102000 | 263500 | 263000 | 263500 | 262500 | 6023 |
| 383 | 20250213 | 123400 | 329600918000 | 263000 | 263500 | 264000 | 263000 | 2555 |
| 384 | 20250213 | 123300 | 328928115500 | 263500 | 264000 | 264500 | 263500 | 1102 |
| 385 | 20250213 | 123200 | 328637198000 | 264000 | 265000 | 265000 | 263500 | 3316 |
| 386 | 20250213 | 123100 | 327761201000 | 265000 | 265500 | 265500 | 264500 | 2194 |
| 387 | 20250213 | 123000 | 327180162000 | 265500 | 265500 | 266000 | 265000 | 1704 |
| 388 | 20250213 | 122900 | 326727875000 | 266000 | 266500 | 267000 | 265500 | 15747 |
| 389 | 20250213 | 122800 | 322532705000 | 266000 | 265500 | 266500 | 265500 | 4766 |
| 390 | 20250213 | 122700 | 321265612500 | 265500 | 265500 | 266000 | 265500 | 1177 |
| 391 | 20250213 | 122600 | 320952899000 | 266000 | 265000 | 266000 | 264500 | 942 |
| 392 | 20250213 | 122500 | 320702877500 | 264500 | 265500 | 266000 | 264500 | 1562 |
| 393 | 20250213 | 122400 | 320288872000 | 265500 | 265000 | 265500 | 265000 | 983 |
| 394 | 20250213 | 122300 | 320028031000 | 265500 | 265500 | 266000 | 265000 | 2351 |
| 395 | 20250213 | 122200 | 319403812500 | 265500 | 263500 | 265500 | 263500 | 6265 |
| 396 | 20250213 | 122100 | 317744978000 | 264000 | 263500 | 264000 | 263500 | 641 |
| 397 | 20250213 | 122000 | 317576047000 | 264000 | 264000 | 264000 | 263500 | 1410 |
| 398 | 20250213 | 121900 | 317204411500 | 264000 | 264500 | 264500 | 264000 | 842 |
| 399 | 20250213 | 121800 | 316982010500 | 264000 | 264000 | 264500 | 264000 | 1002 |
| 400 | 20250213 | 121700 | 316717214000 | 264000 | 264500 | 264500 | 263500 | 600 |
| 401 | 20250213 | 121600 | 316558804000 | 264000 | 263500 | 264500 | 263500 | 997 |
| 402 | 20250213 | 121500 | 316295696000 | 263500 | 263000 | 264000 | 263000 | 2776 |
| 403 | 20250213 | 121400 | 315564742500 | 263000 | 264500 | 264500 | 262500 | 7934 |
| 404 | 20250213 | 121300 | 313475991000 | 264000 | 264500 | 265000 | 264000 | 1122 |
| 405 | 20250213 | 121200 | 313179281500 | 264500 | 265000 | 265000 | 264500 | 848 |
| 406 | 20250213 | 121100 | 312954932500 | 264500 | 265000 | 265000 | 264000 | 2085 |
| 407 | 20250213 | 121000 | 312403424000 | 265000 | 264000 | 265000 | 264000 | 1402 |
| 408 | 20250213 | 120900 | 312032370500 | 264500 | 264000 | 264500 | 264000 | 736 |
| 409 | 20250213 | 120800 | 311837791500 | 264500 | 264500 | 264500 | 264000 | 1514 |
| 410 | 20250213 | 120700 | 311437958000 | 264000 | 265000 | 265500 | 264000 | 4193 |
| 411 | 20250213 | 120600 | 310329032000 | 265500 | 265000 | 266000 | 264500 | 4460 |
| 412 | 20250213 | 120500 | 309145080500 | 265500 | 267000 | 267000 | 265000 | 8868 |
| 413 | 20250213 | 120400 | 306784052500 | 267000 | 265500 | 267500 | 265500 | 14514 |
| 414 | 20250213 | 120300 | 302915615000 | 266000 | 264000 | 266000 | 264000 | 7185 |
| 415 | 20250213 | 120200 | 301010359500 | 264500 | 265000 | 265500 | 264000 | 3597 |
| 416 | 20250213 | 120100 | 300058049000 | 265000 | 265000 | 265500 | 265000 | 1315 |
| 417 | 20250213 | 120000 | 299709281000 | 265500 | 265500 | 265500 | 265000 | 1587 |
| 418 | 20250213 | 115900 | 299288066500 | 265500 | 265000 | 266000 | 265000 | 5057 |
| 419 | 20250213 | 115800 | 297945333000 | 265500 | 265000 | 265500 | 264500 | 4840 |
| 420 | 20250213 | 115700 | 296661792500 | 265000 | 263500 | 265000 | 263500 | 3819 |
| 421 | 20250213 | 115600 | 295652358000 | 263500 | 264000 | 264000 | 263500 | 579 |
| 422 | 20250213 | 115500 | 295499712500 | 263500 | 264000 | 264000 | 263500 | 1008 |
| 423 | 20250213 | 115400 | 295233725500 | 263500 | 263000 | 264000 | 263000 | 2032 |
| 424 | 20250213 | 115300 | 294697959000 | 263500 | 263500 | 263500 | 263000 | 567 |
| 425 | 20250213 | 115200 | 294548654000 | 263500 | 262500 | 263500 | 262000 | 1474 |
| 426 | 20250213 | 115100 | 294161125500 | 262500 | 262500 | 263000 | 262000 | 638 |
| 427 | 20250213 | 115000 | 293993610000 | 262500 | 263000 | 263500 | 262500 | 671 |
| 428 | 20250213 | 114900 | 293817119000 | 263500 | 262000 | 263500 | 262000 | 1307 |
| 429 | 20250213 | 114800 | 293473707500 | 262000 | 262500 | 263000 | 262000 | 1427 |
| 430 | 20250213 | 114700 | 293099649500 | 262500 | 263000 | 263500 | 262500 | 1201 |
| 431 | 20250213 | 114600 | 292784174500 | 263500 | 263500 | 264000 | 262500 | 2102 |
| 432 | 20250213 | 114500 | 292230815500 | 263500 | 263500 | 264000 | 263500 | 660 |
| 433 | 20250213 | 114400 | 292056885500 | 263500 | 264000 | 264000 | 263000 | 1033 |
| 434 | 20250213 | 114300 | 291784618000 | 264000 | 263500 | 264000 | 263500 | 712 |
| 435 | 20250213 | 114200 | 291596874000 | 263500 | 264000 | 264500 | 263500 | 788 |
| 436 | 20250213 | 114100 | 291389022000 | 264500 | 264500 | 264500 | 263000 | 1426 |
| 437 | 20250213 | 114000 | 291012946500 | 264000 | 264500 | 265000 | 264000 | 1626 |
| 438 | 20250213 | 113900 | 290582819500 | 264500 | 264500 | 265000 | 264000 | 2158 |
| 439 | 20250213 | 113800 | 290011783000 | 264500 | 263500 | 264500 | 263000 | 2819 |
| 440 | 20250213 | 113700 | 289267872000 | 263500 | 264000 | 264500 | 263500 | 1158 |
| 441 | 20250213 | 113600 | 288962381500 | 264000 | 264000 | 265000 | 263500 | 4181 |
| 442 | 20250213 | 113500 | 287856307500 | 264500 | 265000 | 265000 | 264000 | 2597 |
| 443 | 20250213 | 113400 | 287169590500 | 264500 | 264000 | 265000 | 263000 | 8085 |
| 444 | 20250213 | 113300 | 285033415500 | 264000 | 264000 | 264000 | 263500 | 1979 |
| 445 | 20250213 | 113200 | 284511244500 | 264000 | 262500 | 264000 | 262000 | 5732 |
| 446 | 20250213 | 113100 | 283001685500 | 262500 | 261000 | 262500 | 261000 | 2170 |
| 447 | 20250213 | 113000 | 282433520000 | 261000 | 261500 | 261500 | 261000 | 511 |
| 448 | 20250213 | 112900 | 282300042500 | 261500 | 261000 | 261500 | 260500 | 968 |
| 449 | 20250213 | 112800 | 282047598000 | 261000 | 261000 | 261000 | 260500 | 841 |
| 450 | 20250213 | 112700 | 281828381500 | 261000 | 260500 | 261000 | 260000 | 1063 |
| 451 | 20250213 | 112600 | 281551252000 | 260500 | 260500 | 261000 | 260000 | 709 |
| 452 | 20250213 | 112500 | 281366495500 | 260500 | 260500 | 261000 | 259500 | 2721 |
| 453 | 20250213 | 112400 | 280658766000 | 260000 | 261000 | 261500 | 260000 | 1174 |
| 454 | 20250213 | 112300 | 280352744500 | 261500 | 260000 | 261500 | 259500 | 2233 |
| 455 | 20250213 | 112200 | 279771033000 | 260500 | 261500 | 262000 | 260000 | 8810 |
| 456 | 20250213 | 112100 | 277474743500 | 261500 | 261500 | 262000 | 261500 | 610 |
| 457 | 20250213 | 112000 | 277315054500 | 261500 | 261000 | 262000 | 261000 | 1624 |
| 458 | 20250213 | 111900 | 276890448000 | 261500 | 261500 | 262000 | 261000 | 2189 |
| 459 | 20250213 | 111800 | 276317846500 | 261500 | 261500 | 262000 | 261500 | 1495 |
| 460 | 20250213 | 111700 | 275926413000 | 261500 | 262500 | 263500 | 261000 | 6237 |
| 461 | 20250213 | 111600 | 274291930000 | 262500 | 262500 | 263500 | 262000 | 3049 |
| 462 | 20250213 | 111500 | 273491050500 | 263000 | 264000 | 264000 | 262500 | 1012 |
| 463 | 20250213 | 111400 | 273224705000 | 263500 | 264000 | 264500 | 263000 | 3138 |
| 464 | 20250213 | 111300 | 272396794000 | 264000 | 263500 | 264000 | 262500 | 3564 |
| 465 | 20250213 | 111200 | 271458187500 | 263500 | 263500 | 265000 | 263000 | 7765 |
| 466 | 20250213 | 111100 | 269408612500 | 263000 | 262500 | 266500 | 262000 | 40784 |
| 467 | 20250213 | 111000 | 258619199000 | 262500 | 261500 | 262500 | 261000 | 3482 |
| 468 | 20250213 | 110900 | 257707677500 | 261500 | 261000 | 262000 | 261000 | 1010 |
| 469 | 20250213 | 110800 | 257443663500 | 261000 | 261500 | 262000 | 261000 | 702 |
| 470 | 20250213 | 110700 | 257260088500 | 261500 | 260500 | 262000 | 260500 | 2256 |
| 471 | 20250213 | 110600 | 256670944500 | 261000 | 260500 | 261000 | 260500 | 695 |
| 472 | 20250213 | 110500 | 256489757000 | 260500 | 260500 | 261000 | 260500 | 435 |
| 473 | 20250213 | 110400 | 256376392000 | 261000 | 260000 | 261000 | 259500 | 3354 |
| 474 | 20250213 | 110300 | 255503574500 | 260000 | 260000 | 261000 | 260000 | 2434 |
| 475 | 20250213 | 110200 | 254870471000 | 260000 | 260000 | 261000 | 260000 | 644 |
| 476 | 20250213 | 110100 | 254702886000 | 260500 | 260500 | 261000 | 260000 | 1209 |
| 477 | 20250213 | 110000 | 254388038500 | 261000 | 261000 | 261500 | 260500 | 1427 |
| 478 | 20250213 | 105900 | 254015540000 | 261000 | 261000 | 261500 | 260500 | 1031 |
| 479 | 20250213 | 105800 | 253746657500 | 261000 | 261000 | 261500 | 260500 | 1096 |
| 480 | 20250213 | 105700 | 253460556000 | 261000 | 261000 | 262000 | 261000 | 495 |
| 481 | 20250213 | 105600 | 253331186000 | 261000 | 261500 | 262000 | 261000 | 556 |
| 482 | 20250213 | 105500 | 253185790000 | 262000 | 261000 | 262500 | 261000 | 2628 |
| 483 | 20250213 | 105400 | 252497984000 | 261000 | 260500 | 261000 | 260000 | 1222 |
| 484 | 20250213 | 105300 | 252179763000 | 260500 | 260500 | 261000 | 260500 | 779 |
| 485 | 20250213 | 105200 | 251976772500 | 260500 | 261000 | 261500 | 260500 | 1530 |
| 486 | 20250213 | 105100 | 251577427500 | 261000 | 261000 | 262000 | 260000 | 2300 |
| 487 | 20250213 | 105000 | 250977772500 | 260500 | 262000 | 263000 | 260500 | 5028 |
| 488 | 20250213 | 104900 | 249661657000 | 262000 | 261500 | 262000 | 261500 | 964 |
| 489 | 20250213 | 104800 | 249409309500 | 261500 | 261500 | 262000 | 261000 | 1775 |
| 490 | 20250213 | 104700 | 248944955000 | 261500 | 261500 | 262000 | 261000 | 1468 |
| 491 | 20250213 | 104600 | 248560976000 | 261500 | 262000 | 262000 | 261500 | 1227 |
| 492 | 20250213 | 104500 | 248239977000 | 262000 | 263000 | 263000 | 261500 | 1944 |
| 493 | 20250213 | 104400 | 247729926000 | 262500 | 262500 | 263000 | 261500 | 1328 |
| 494 | 20250213 | 104300 | 247381517000 | 262500 | 262500 | 263000 | 262000 | 2924 |
| 495 | 20250213 | 104200 | 246614057500 | 262000 | 261500 | 262500 | 261500 | 1633 |
| 496 | 20250213 | 104100 | 246186702000 | 261500 | 263000 | 263500 | 261000 | 4313 |
| 497 | 20250213 | 104000 | 245054876000 | 263000 | 263500 | 263500 | 262000 | 7032 |
| 498 | 20250213 | 103900 | 243206655500 | 263500 | 261500 | 263500 | 261000 | 10657 |
| 499 | 20250213 | 103800 | 240406230000 | 261000 | 259000 | 261500 | 259000 | 5546 |
| 500 | 20250213 | 103700 | 238960832500 | 259000 | 258500 | 259500 | 258500 | 2252 |
| 501 | 20250213 | 103600 | 238378189000 | 258500 | 257500 | 259000 | 257000 | 5160 |
| 502 | 20250213 | 103500 | 237046590000 | 257500 | 258500 | 260000 | 257500 | 6565 |
| 503 | 20250213 | 103400 | 235348323500 | 259000 | 261000 | 261000 | 258000 | 7981 |
| 504 | 20250213 | 103300 | 233277519000 | 261000 | 260500 | 261000 | 260000 | 1455 |
| 505 | 20250213 | 103200 | 232898312500 | 260500 | 262000 | 262500 | 260000 | 5615 |
| 506 | 20250213 | 103100 | 231433533000 | 262500 | 263500 | 263500 | 260500 | 9274 |
| 507 | 20250213 | 103000 | 229006224500 | 263000 | 262500 | 265000 | 262000 | 18495 |
| 508 | 20250213 | 102900 | 224130197000 | 263000 | 263500 | 263500 | 262000 | 7855 |
| 509 | 20250213 | 102800 | 222067007500 | 263500 | 264000 | 264500 | 262000 | 13252 |
| 510 | 20250213 | 102700 | 218574936500 | 264000 | 263000 | 264500 | 262500 | 21475 |
| 511 | 20250213 | 102600 | 212912900000 | 263000 | 259500 | 264000 | 259500 | 38524 |
| 512 | 20250213 | 102500 | 202818907000 | 259500 | 259500 | 260000 | 259000 | 3530 |
| 513 | 20250213 | 102400 | 201902407500 | 259500 | 258000 | 259500 | 257500 | 8104 |
| 514 | 20250213 | 102300 | 199806912500 | 258000 | 257500 | 258000 | 257500 | 1318 |
| 515 | 20250213 | 102200 | 199467202000 | 257500 | 257500 | 258000 | 257500 | 1680 |
| 516 | 20250213 | 102100 | 199034356000 | 257500 | 257000 | 258000 | 257000 | 1427 |
| 517 | 20250213 | 102000 | 198666877500 | 257000 | 257000 | 258000 | 257000 | 2691 |
| 518 | 20250213 | 101900 | 197973992000 | 257000 | 257500 | 257500 | 257000 | 1774 |
| 519 | 20250213 | 101800 | 197517910500 | 257500 | 256000 | 257500 | 255000 | 3826 |
| 520 | 20250213 | 101700 | 196537150000 | 255500 | 254500 | 256000 | 254500 | 2385 |
| 521 | 20250213 | 101600 | 195927939500 | 254500 | 255000 | 255500 | 254000 | 1669 |
| 522 | 20250213 | 101500 | 195502668500 | 255000 | 255500 | 255500 | 254500 | 2537 |
| 523 | 20250213 | 101400 | 194855798500 | 255500 | 255500 | 256000 | 255000 | 1082 |
| 524 | 20250213 | 101300 | 194579371000 | 255000 | 254500 | 255500 | 254000 | 2672 |
| 525 | 20250213 | 101200 | 193899855500 | 254500 | 254000 | 255000 | 254000 | 4823 |
| 526 | 20250213 | 101100 | 192672147500 | 254000 | 255000 | 255500 | 254000 | 2680 |
| 527 | 20250213 | 101000 | 191989838000 | 255000 | 255500 | 256000 | 254500 | 1655 |
| 528 | 20250213 | 100900 | 191567336000 | 256000 | 255500 | 256000 | 255000 | 1271 |
| 529 | 20250213 | 100800 | 191242618500 | 255500 | 256000 | 256500 | 255000 | 2268 |
| 530 | 20250213 | 100700 | 190662456500 | 256000 | 254000 | 256500 | 254000 | 5640 |
| 531 | 20250213 | 100600 | 189223600000 | 254500 | 254000 | 255000 | 253500 | 4096 |
| 532 | 20250213 | 100500 | 188182595000 | 254500 | 255000 | 255000 | 253500 | 5097 |
| 533 | 20250213 | 100400 | 186887094500 | 255000 | 254000 | 255000 | 253000 | 5751 |
| 534 | 20250213 | 100300 | 185426197000 | 254000 | 256500 | 256500 | 254000 | 12077 |
| 535 | 20250213 | 100200 | 182348777500 | 256000 | 256000 | 256500 | 255500 | 5105 |
| 536 | 20250213 | 100100 | 181041764000 | 256000 | 257000 | 257500 | 256000 | 5227 |
| 537 | 20250213 | 100000 | 179700058000 | 257000 | 258000 | 258500 | 257000 | 4361 |
| 538 | 20250213 | 095900 | 178576045000 | 258000 | 259000 | 259500 | 258000 | 2922 |
| 539 | 20250213 | 095800 | 177820098500 | 259000 | 258500 | 260000 | 258500 | 4940 |
| 540 | 20250213 | 095700 | 176538895000 | 258500 | 258000 | 259000 | 258000 | 2501 |
| 541 | 20250213 | 095600 | 175892178500 | 258000 | 257500 | 259000 | 257500 | 2934 |
| 542 | 20250213 | 095500 | 175135076000 | 258000 | 257000 | 258500 | 257000 | 3687 |
| 543 | 20250213 | 095400 | 174184785000 | 257000 | 259500 | 259500 | 257000 | 5533 |
| 544 | 20250213 | 095300 | 172757595000 | 259000 | 260000 | 260000 | 258500 | 2528 |
| 545 | 20250213 | 095200 | 172102059000 | 260000 | 258000 | 260500 | 257500 | 9509 |
| 546 | 20250213 | 095100 | 169633384500 | 258000 | 259500 | 259500 | 258000 | 1902 |
| 547 | 20250213 | 095000 | 169141061500 | 259500 | 256500 | 260000 | 256500 | 7961 |
| 548 | 20250213 | 094900 | 167081150000 | 257500 | 258500 | 258500 | 256500 | 4694 |
| 549 | 20250213 | 094800 | 165873279000 | 258000 | 258000 | 258500 | 257000 | 3675 |
| 550 | 20250213 | 094700 | 164925883000 | 258500 | 258500 | 259500 | 258000 | 2850 |
| 551 | 20250213 | 094600 | 164188475500 | 258000 | 259500 | 260500 | 258000 | 7744 |
| 552 | 20250213 | 094500 | 162178189000 | 259500 | 258000 | 260000 | 257000 | 6223 |
| 553 | 20250213 | 094400 | 160568655000 | 257500 | 258500 | 259000 | 257000 | 4547 |
| 554 | 20250213 | 094300 | 159396894000 | 258500 | 259000 | 259000 | 257000 | 3896 |
| 555 | 20250213 | 094200 | 158391732500 | 259000 | 257500 | 259500 | 257000 | 7080 |
| 556 | 20250213 | 094100 | 156561805000 | 257500 | 257000 | 258500 | 255500 | 14647 |
| 557 | 20250213 | 094000 | 152800437500 | 257500 | 257500 | 259500 | 256500 | 11974 |
| 558 | 20250213 | 093900 | 149715830000 | 257500 | 262000 | 262500 | 257500 | 19431 |
| 559 | 20250213 | 093800 | 144659694000 | 262000 | 259500 | 263500 | 259000 | 34449 |
| 560 | 20250213 | 093700 | 135633438000 | 259000 | 259500 | 261000 | 258500 | 21031 |
| 561 | 20250213 | 093600 | 130170472000 | 259000 | 260500 | 261000 | 257500 | 16335 |
| 562 | 20250213 | 093500 | 125939226500 | 260500 | 254000 | 261000 | 254000 | 54869 |
| 563 | 20250213 | 093400 | 111764872500 | 254500 | 254500 | 255000 | 253500 | 2275 |
| 564 | 20250213 | 093300 | 111186566000 | 255000 | 254500 | 255500 | 254000 | 6102 |
| 565 | 20250213 | 093200 | 109631494000 | 254500 | 254000 | 255000 | 253000 | 5717 |
| 566 | 20250213 | 093100 | 108178651000 | 254000 | 253000 | 254000 | 252500 | 4907 |
| 567 | 20250213 | 093000 | 106934332500 | 252500 | 251500 | 253000 | 251500 | 2436 |
| 568 | 20250213 | 092900 | 106319845500 | 251500 | 251000 | 252500 | 250000 | 5573 |
| 569 | 20250213 | 092800 | 104920880000 | 251000 | 253500 | 254000 | 251000 | 6214 |
| 570 | 20250213 | 092700 | 103357585000 | 253500 | 253500 | 254000 | 253000 | 2751 |
| 571 | 20250213 | 092600 | 102659709500 | 253500 | 252000 | 253500 | 251500 | 3576 |
| 572 | 20250213 | 092500 | 101757130000 | 252000 | 251500 | 253000 | 251000 | 5632 |
| 573 | 20250213 | 092400 | 100339217000 | 251500 | 253500 | 254000 | 251500 | 5181 |
| 574 | 20250213 | 092300 | 99030844000 | 253500 | 253500 | 254000 | 252000 | 6252 |
| 575 | 20250213 | 092200 | 97448499500 | 253000 | 255000 | 255500 | 252500 | 10351 |
| 576 | 20250213 | 092100 | 94822911500 | 255500 | 258000 | 258500 | 254500 | 16722 |
| 577 | 20250213 | 092000 | 90534146000 | 258000 | 254500 | 258500 | 254000 | 23793 |
| 578 | 20250213 | 091900 | 84432200500 | 254500 | 254500 | 254500 | 253500 | 4279 |
| 579 | 20250213 | 091800 | 83344437000 | 254000 | 253500 | 255000 | 252500 | 12648 |
| 580 | 20250213 | 091700 | 80130457000 | 253500 | 253000 | 254000 | 252500 | 6901 |
| 581 | 20250213 | 091600 | 78382029500 | 253000 | 251000 | 253000 | 251000 | 5734 |
| 582 | 20250213 | 091500 | 76937573000 | 251500 | 250000 | 251500 | 250000 | 3519 |
| 583 | 20250213 | 091400 | 76055353500 | 250000 | 249500 | 250500 | 249500 | 3412 |
| 584 | 20250213 | 091300 | 75202769000 | 250000 | 252000 | 252500 | 249500 | 9288 |
| 585 | 20250213 | 091200 | 72878300000 | 252000 | 253000 | 253500 | 252000 | 6448 |
| 586 | 20250213 | 091100 | 71247085500 | 253000 | 250500 | 253500 | 250000 | 11865 |
| 587 | 20250213 | 091000 | 68259278500 | 251000 | 252000 | 252500 | 250500 | 7960 |
| 588 | 20250213 | 090900 | 66259847000 | 252000 | 251500 | 253000 | 251000 | 11326 |
| 589 | 20250213 | 090800 | 63403520500 | 251500 | 249500 | 252000 | 249000 | 12681 |
| 590 | 20250213 | 090700 | 60227209500 | 249500 | 248500 | 250000 | 248000 | 12869 |
| 591 | 20250213 | 090600 | 57022871500 | 249000 | 250000 | 251000 | 247500 | 16420 |
| 592 | 20250213 | 090500 | 52935499000 | 250000 | 256000 | 257500 | 250000 | 33653 |
| 593 | 20250213 | 090400 | 44389552500 | 256500 | 258000 | 258500 | 255000 | 23196 |
| 594 | 20250213 | 090300 | 38444135500 | 257500 | 253500 | 259000 | 252500 | 48474 |
| 595 | 20250213 | 090200 | 26062745000 | 253000 | 247000 | 253000 | 246000 | 37755 |
| 596 | 20250213 | 090100 | 16635476000 | 247000 | 246500 | 247500 | 245500 | 19785 |
| 597 | 20250213 | 090000 | 11764691000 | 246000 | 248500 | 248500 | 246000 | 47452 |