35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 124927 |
| 3 | 20250213 | 185300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 4 | 20250213 | 185200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 5 | 20250213 | 185100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 6 | 20250213 | 185000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 7 | 20250213 | 184900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 8 | 20250213 | 184800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 9 | 20250213 | 184700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 10 | 20250213 | 184600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 11 | 20250213 | 184500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 12 | 20250213 | 184400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 13 | 20250213 | 184300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 14 | 20250213 | 184200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 15 | 20250213 | 184100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 16 | 20250213 | 184000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 17 | 20250213 | 183900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 18 | 20250213 | 183800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 19 | 20250213 | 183700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 20 | 20250213 | 183600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 21 | 20250213 | 183500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 22 | 20250213 | 183400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 23 | 20250213 | 183300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 24 | 20250213 | 183200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 25 | 20250213 | 183100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 26 | 20250213 | 183000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 27 | 20250213 | 182900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 28 | 20250213 | 182800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 29 | 20250213 | 182700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 30 | 20250213 | 182600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 31 | 20250213 | 182500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 32 | 20250213 | 182400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 124927 |
| 33 | 20250213 | 182300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 34 | 20250213 | 182200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 35 | 20250213 | 182100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 36 | 20250213 | 182000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 37 | 20250213 | 181900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 38 | 20250213 | 181800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 39 | 20250213 | 181700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 40 | 20250213 | 181600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 41 | 20250213 | 181500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 42 | 20250213 | 181400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 43 | 20250213 | 181300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 44 | 20250213 | 181200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 45 | 20250213 | 181100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 46 | 20250213 | 181000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 47 | 20250213 | 180900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 48 | 20250213 | 180800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 49 | 20250213 | 180700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 50 | 20250213 | 180600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 51 | 20250213 | 180500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 52 | 20250213 | 180400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 53 | 20250213 | 180300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 54 | 20250213 | 180200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 55 | 20250213 | 180100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 56 | 20250213 | 180000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 57 | 20250213 | 175900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 58 | 20250213 | 175800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 59 | 20250213 | 175700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 60 | 20250213 | 175600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 61 | 20250213 | 175500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 62 | 20250213 | 175400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 124927 |
| 63 | 20250213 | 175300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 64 | 20250213 | 175200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 65 | 20250213 | 175100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 66 | 20250213 | 175000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 67 | 20250213 | 174900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 68 | 20250213 | 174800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 69 | 20250213 | 174700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 70 | 20250213 | 174600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 71 | 20250213 | 174500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 72 | 20250213 | 174400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 73 | 20250213 | 174300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 74 | 20250213 | 174200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 75 | 20250213 | 174100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 76 | 20250213 | 174000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 77 | 20250213 | 173900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 78 | 20250213 | 173800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 79 | 20250213 | 173700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 80 | 20250213 | 173600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 81 | 20250213 | 173500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 82 | 20250213 | 173400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 83 | 20250213 | 173300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 84 | 20250213 | 173200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 85 | 20250213 | 173100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 86 | 20250213 | 173000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 87 | 20250213 | 172900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 88 | 20250213 | 172800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 89 | 20250213 | 172700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 90 | 20250213 | 172600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 91 | 20250213 | 172500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 92 | 20250213 | 172400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 124927 |
| 93 | 20250213 | 172300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 94 | 20250213 | 172200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 95 | 20250213 | 172100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 96 | 20250213 | 172000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 97 | 20250213 | 171900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 98 | 20250213 | 171800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 99 | 20250213 | 171700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 100 | 20250213 | 171600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 101 | 20250213 | 171500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 102 | 20250213 | 171400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 103 | 20250213 | 171300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 104 | 20250213 | 171200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 105 | 20250213 | 171100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 106 | 20250213 | 171000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 107 | 20250213 | 170900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 108 | 20250213 | 170800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 109 | 20250213 | 170700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 110 | 20250213 | 170600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 111 | 20250213 | 170500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 112 | 20250213 | 170400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 113 | 20250213 | 170300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 114 | 20250213 | 170200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 115 | 20250213 | 170100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 116 | 20250213 | 170000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 117 | 20250213 | 165900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 118 | 20250213 | 165800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 119 | 20250213 | 165700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 120 | 20250213 | 165600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 121 | 20250213 | 165500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 122 | 20250213 | 165400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 124927 |
| 123 | 20250213 | 165300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 124 | 20250213 | 165200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 125 | 20250213 | 165100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 126 | 20250213 | 165000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 127 | 20250213 | 164900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 128 | 20250213 | 164800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 129 | 20250213 | 164700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 130 | 20250213 | 164600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 131 | 20250213 | 164500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 132 | 20250213 | 164400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 133 | 20250213 | 164300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 134 | 20250213 | 164200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 135 | 20250213 | 164100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 136 | 20250213 | 164000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 137 | 20250213 | 163900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 138 | 20250213 | 163800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 139 | 20250213 | 163700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 140 | 20250213 | 163600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 141 | 20250213 | 163500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 142 | 20250213 | 163400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 143 | 20250213 | 163300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 144 | 20250213 | 163200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 145 | 20250213 | 163100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 146 | 20250213 | 163000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 147 | 20250213 | 162900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 148 | 20250213 | 162800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 149 | 20250213 | 162700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 150 | 20250213 | 162600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 151 | 20250213 | 162500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 152 | 20250213 | 162400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 124927 |
| 153 | 20250213 | 162300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 154 | 20250213 | 162200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 155 | 20250213 | 162100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 156 | 20250213 | 162000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 157 | 20250213 | 161900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 158 | 20250213 | 161800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 159 | 20250213 | 161700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 160 | 20250213 | 161600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 161 | 20250213 | 161500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 162 | 20250213 | 161400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 163 | 20250213 | 161300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 164 | 20250213 | 161200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 165 | 20250213 | 161100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 166 | 20250213 | 161000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 167 | 20250213 | 160900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 168 | 20250213 | 160800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 169 | 20250213 | 160700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 170 | 20250213 | 160600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 171 | 20250213 | 160500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 172 | 20250213 | 160400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 173 | 20250213 | 160300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 174 | 20250213 | 160200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 175 | 20250213 | 160100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 176 | 20250213 | 160000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 177 | 20250213 | 155900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 178 | 20250213 | 155800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 179 | 20250213 | 155700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 180 | 20250213 | 155600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 181 | 20250213 | 155500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 182 | 20250213 | 155400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 124927 |
| 183 | 20250213 | 155300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20250213 | 155200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 185 | 20250213 | 155100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 186 | 20250213 | 155000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 187 | 20250213 | 154900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 188 | 20250213 | 154800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 189 | 20250213 | 154700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 190 | 20250213 | 154600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 191 | 20250213 | 154500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 192 | 20250213 | 154400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 193 | 20250213 | 154300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 194 | 20250213 | 154200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 195 | 20250213 | 154100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 196 | 20250213 | 154000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 197 | 20250213 | 153900 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 198 | 20250213 | 153800 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 199 | 20250213 | 153700 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 200 | 20250213 | 153600 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 201 | 20250213 | 153500 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 202 | 20250213 | 153400 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 203 | 20250213 | 153300 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 204 | 20250213 | 153200 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 205 | 20250213 | 153100 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 206 | 20250213 | 153000 | 119969911000 | 236500 | 236500 | 236500 | 236500 | 124927 |
| 207 | 20250213 | 152900 | 90424675500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 208 | 20250213 | 152800 | 90424675500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 209 | 20250213 | 152700 | 90424675500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 210 | 20250213 | 152600 | 90424675500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 211 | 20250213 | 152500 | 90424675500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 212 | 20250213 | 152400 | 90424675500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 213 | 20250213 | 152300 | 90424675500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 214 | 20250213 | 152200 | 90424675500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 215 | 20250213 | 152100 | 90424675500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 216 | 20250213 | 152000 | 90424675500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 217 | 20250213 | 151900 | 90424675500 | 237000 | 237500 | 237500 | 237000 | 1012 |
| 218 | 20250213 | 151800 | 90184686000 | 237000 | 237000 | 237500 | 237000 | 1230 |
| 219 | 20250213 | 151700 | 89893133500 | 237000 | 237500 | 238000 | 237000 | 984 |
| 220 | 20250213 | 151600 | 89659505000 | 237500 | 237000 | 238000 | 237000 | 1652 |
| 221 | 20250213 | 151500 | 89267178000 | 237000 | 238000 | 238000 | 237000 | 3949 |
| 222 | 20250213 | 151400 | 88329246500 | 237500 | 237500 | 238000 | 237500 | 767 |
| 223 | 20250213 | 151300 | 88146869000 | 237500 | 237500 | 238000 | 237500 | 1475 |
| 224 | 20250213 | 151200 | 87796120000 | 237500 | 237500 | 238000 | 237500 | 1030 |
| 225 | 20250213 | 151100 | 87551334000 | 238000 | 237500 | 238500 | 237000 | 11488 |
| 226 | 20250213 | 151000 | 84819478500 | 237500 | 237000 | 237500 | 237000 | 2114 |
| 227 | 20250213 | 150900 | 84317610500 | 237500 | 237000 | 237500 | 237000 | 785 |
| 228 | 20250213 | 150800 | 84131286000 | 237000 | 237000 | 237500 | 237000 | 561 |
| 229 | 20250213 | 150700 | 83998118000 | 237000 | 237000 | 237500 | 237000 | 2439 |
| 230 | 20250213 | 150600 | 83419872000 | 237500 | 237500 | 237500 | 237000 | 374 |
| 231 | 20250213 | 150500 | 83331107500 | 237500 | 237500 | 237500 | 237000 | 402 |
| 232 | 20250213 | 150400 | 83235718500 | 237500 | 237000 | 237500 | 237000 | 283 |
| 233 | 20250213 | 150300 | 83168542000 | 237500 | 237500 | 237500 | 237000 | 292 |
| 234 | 20250213 | 150200 | 83099229500 | 237500 | 237000 | 237500 | 237000 | 746 |
| 235 | 20250213 | 150100 | 82922112500 | 237500 | 237500 | 237500 | 237000 | 336 |
| 236 | 20250213 | 150000 | 82842373000 | 237000 | 237000 | 237500 | 236500 | 1611 |
| 237 | 20250213 | 145900 | 82460576500 | 236500 | 236500 | 237000 | 236500 | 1047 |
| 238 | 20250213 | 145800 | 82212565500 | 236500 | 236000 | 237000 | 236000 | 3110 |
| 239 | 20250213 | 145700 | 81476938500 | 236000 | 236500 | 236500 | 236000 | 1630 |
| 240 | 20250213 | 145600 | 81091578500 | 236500 | 236500 | 236500 | 236000 | 328 |
| 241 | 20250213 | 145500 | 81014056000 | 236500 | 236000 | 236500 | 235500 | 2826 |
| 242 | 20250213 | 145400 | 80346917000 | 236000 | 236000 | 236000 | 235500 | 276 |
| 243 | 20250213 | 145300 | 80281861500 | 236000 | 236000 | 236000 | 235500 | 205 |
| 244 | 20250213 | 145200 | 80233528500 | 236000 | 235500 | 236000 | 235500 | 248 |
| 245 | 20250213 | 145100 | 80175061500 | 236000 | 235500 | 236000 | 235500 | 223 |
| 246 | 20250213 | 145000 | 80122471500 | 236000 | 235500 | 236000 | 235500 | 353 |
| 247 | 20250213 | 144900 | 80039233000 | 236000 | 235500 | 236000 | 235000 | 754 |
| 248 | 20250213 | 144800 | 79861644000 | 235500 | 235500 | 236000 | 235000 | 863 |
| 249 | 20250213 | 144700 | 79658378500 | 235500 | 235000 | 236000 | 235000 | 1100 |
| 250 | 20250213 | 144600 | 79399368000 | 235000 | 235000 | 235500 | 235000 | 876 |
| 251 | 20250213 | 144500 | 79193448500 | 235000 | 235500 | 235500 | 235000 | 319 |
| 252 | 20250213 | 144400 | 79118439500 | 235000 | 235000 | 235500 | 235000 | 1439 |
| 253 | 20250213 | 144300 | 78780007000 | 235500 | 235000 | 235500 | 234500 | 4245 |
| 254 | 20250213 | 144200 | 77782238000 | 235000 | 235000 | 235500 | 235000 | 324 |
| 255 | 20250213 | 144100 | 77706032500 | 235500 | 235500 | 236000 | 235000 | 1628 |
| 256 | 20250213 | 144000 | 77322684500 | 235500 | 236000 | 236000 | 235500 | 262 |
| 257 | 20250213 | 143900 | 77260909500 | 235500 | 236000 | 236000 | 235500 | 235 |
| 258 | 20250213 | 143800 | 77205488500 | 235500 | 236000 | 236000 | 235500 | 260 |
| 259 | 20250213 | 143700 | 77144190000 | 236000 | 236000 | 236000 | 235500 | 354 |
| 260 | 20250213 | 143600 | 77060689000 | 236000 | 236000 | 236000 | 235500 | 232 |
| 261 | 20250213 | 143500 | 77005987500 | 236000 | 235500 | 236000 | 235500 | 838 |
| 262 | 20250213 | 143400 | 76808264000 | 235500 | 235500 | 236000 | 235500 | 222 |
| 263 | 20250213 | 143300 | 76755925500 | 236000 | 236000 | 236000 | 235500 | 349 |
| 264 | 20250213 | 143200 | 76673673500 | 236000 | 236000 | 236000 | 235500 | 266 |
| 265 | 20250213 | 143100 | 76610972500 | 236000 | 236000 | 236000 | 235500 | 190 |
| 266 | 20250213 | 143000 | 76566168000 | 236000 | 235500 | 236000 | 235500 | 884 |
| 267 | 20250213 | 142900 | 76357853000 | 235500 | 235500 | 236000 | 235000 | 1895 |
| 268 | 20250213 | 142800 | 75911468000 | 235000 | 235500 | 236000 | 235000 | 907 |
| 269 | 20250213 | 142700 | 75697869500 | 236000 | 235500 | 236000 | 235500 | 206 |
| 270 | 20250213 | 142600 | 75649293500 | 235500 | 235500 | 236000 | 235500 | 792 |
| 271 | 20250213 | 142500 | 75462726500 | 235500 | 236000 | 236000 | 235500 | 280 |
| 272 | 20250213 | 142400 | 75396741000 | 236000 | 236000 | 236000 | 235500 | 183 |
| 273 | 20250213 | 142300 | 75353595000 | 236000 | 235500 | 236000 | 235000 | 3208 |
| 274 | 20250213 | 142200 | 74598032500 | 235500 | 236000 | 236000 | 235500 | 421 |
| 275 | 20250213 | 142100 | 74498850000 | 236000 | 236000 | 236000 | 235500 | 393 |
| 276 | 20250213 | 142000 | 74406219000 | 236000 | 235500 | 236000 | 235500 | 479 |
| 277 | 20250213 | 141900 | 74293251500 | 235500 | 235500 | 236000 | 235500 | 402 |
| 278 | 20250213 | 141800 | 74198474000 | 236000 | 235500 | 236000 | 235000 | 835 |
| 279 | 20250213 | 141700 | 74001787000 | 235500 | 235500 | 235500 | 235000 | 947 |
| 280 | 20250213 | 141600 | 73778825500 | 235000 | 235500 | 236000 | 235000 | 1186 |
| 281 | 20250213 | 141500 | 73499384500 | 235500 | 235500 | 236000 | 235000 | 2043 |
| 282 | 20250213 | 141400 | 73018306500 | 236000 | 236000 | 236000 | 235500 | 179 |
| 283 | 20250213 | 141300 | 72976087500 | 236000 | 236000 | 236000 | 235500 | 214 |
| 284 | 20250213 | 141200 | 72925636500 | 236000 | 236000 | 236000 | 235500 | 343 |
| 285 | 20250213 | 141100 | 72844759000 | 235500 | 235500 | 236000 | 235500 | 167 |
| 286 | 20250213 | 141000 | 72805392500 | 235500 | 235500 | 236000 | 235000 | 1709 |
| 287 | 20250213 | 140900 | 72402954000 | 235500 | 235000 | 235500 | 235000 | 409 |
| 288 | 20250213 | 140800 | 72306722500 | 235000 | 235500 | 235500 | 235000 | 116 |
| 289 | 20250213 | 140700 | 72279420500 | 235500 | 235500 | 235500 | 235000 | 580 |
| 290 | 20250213 | 140600 | 72143092500 | 235000 | 236500 | 236500 | 235000 | 372 |
| 291 | 20250213 | 140500 | 72055485500 | 236500 | 235000 | 236500 | 234500 | 3610 |
| 292 | 20250213 | 140400 | 71204900500 | 235000 | 234500 | 235000 | 234500 | 314 |
| 293 | 20250213 | 140300 | 71131208000 | 235000 | 234500 | 235000 | 234000 | 2138 |
| 294 | 20250213 | 140200 | 70629923500 | 234000 | 234500 | 235000 | 234000 | 2910 |
| 295 | 20250213 | 140100 | 69947526500 | 235000 | 235500 | 235500 | 234500 | 2375 |
| 296 | 20250213 | 140000 | 69389567500 | 235000 | 236000 | 236000 | 235000 | 1250 |
| 297 | 20250213 | 135900 | 69095279500 | 236000 | 236000 | 236500 | 235500 | 3439 |
| 298 | 20250213 | 135800 | 68283758500 | 236000 | 237000 | 237000 | 236000 | 779 |
| 299 | 20250213 | 135700 | 68099627500 | 236500 | 236500 | 237000 | 236000 | 1186 |
| 300 | 20250213 | 135600 | 67819082500 | 236500 | 237000 | 237000 | 236000 | 3951 |
| 301 | 20250213 | 135500 | 66884719500 | 236500 | 237500 | 237500 | 236500 | 1628 |
| 302 | 20250213 | 135400 | 66498859000 | 237500 | 237000 | 237500 | 237000 | 277 |
| 303 | 20250213 | 135300 | 66433168500 | 237000 | 238000 | 238000 | 237000 | 969 |
| 304 | 20250213 | 135200 | 66202950500 | 238500 | 238500 | 238500 | 238000 | 430 |
| 305 | 20250213 | 135100 | 66100561000 | 238500 | 238000 | 238500 | 238000 | 383 |
| 306 | 20250213 | 135000 | 66009374000 | 238500 | 238000 | 238500 | 238000 | 398 |
| 307 | 20250213 | 134900 | 65914516500 | 238500 | 237500 | 238500 | 237500 | 3316 |
| 308 | 20250213 | 134800 | 65125524500 | 238000 | 237500 | 238000 | 237500 | 447 |
| 309 | 20250213 | 134700 | 65019301500 | 237500 | 237500 | 238000 | 237500 | 506 |
| 310 | 20250213 | 134600 | 64899060000 | 237500 | 238000 | 238500 | 237500 | 1394 |
| 311 | 20250213 | 134500 | 64567456000 | 238000 | 239000 | 239000 | 238000 | 1612 |
| 312 | 20250213 | 134400 | 64183454000 | 239000 | 239000 | 239000 | 238500 | 63 |
| 313 | 20250213 | 134300 | 64168405000 | 238500 | 239000 | 239000 | 238500 | 250 |
| 314 | 20250213 | 134200 | 64108682500 | 238500 | 238500 | 239000 | 238500 | 606 |
| 315 | 20250213 | 134100 | 63964027500 | 238500 | 238000 | 239000 | 238000 | 763 |
| 316 | 20250213 | 134000 | 63781949500 | 238000 | 238500 | 238500 | 238000 | 216 |
| 317 | 20250213 | 133900 | 63730449500 | 238500 | 238500 | 239000 | 238500 | 968 |
| 318 | 20250213 | 133800 | 63499541000 | 238500 | 238500 | 239000 | 238500 | 86 |
| 319 | 20250213 | 133700 | 63479010500 | 238500 | 239000 | 239000 | 238000 | 455 |
| 320 | 20250213 | 133600 | 63370453500 | 239000 | 239000 | 239000 | 238000 | 1008 |
| 321 | 20250213 | 133500 | 63130013500 | 238500 | 239000 | 239000 | 238500 | 93 |
| 322 | 20250213 | 133400 | 63107804000 | 239000 | 238500 | 239000 | 238500 | 113 |
| 323 | 20250213 | 133300 | 63080821500 | 238500 | 239000 | 239000 | 238500 | 127 |
| 324 | 20250213 | 133200 | 63050479000 | 238500 | 238500 | 239000 | 238500 | 89 |
| 325 | 20250213 | 133100 | 63029228500 | 239000 | 239000 | 239000 | 238500 | 111 |
| 326 | 20250213 | 133000 | 63002721000 | 238500 | 239000 | 239000 | 238500 | 137 |
| 327 | 20250213 | 132900 | 62970022500 | 239000 | 238500 | 239000 | 238500 | 352 |
| 328 | 20250213 | 132800 | 62885991500 | 238500 | 239000 | 239000 | 238500 | 69 |
| 329 | 20250213 | 132700 | 62869519000 | 239000 | 239000 | 239500 | 238500 | 859 |
| 330 | 20250213 | 132600 | 62664434500 | 239000 | 239500 | 239500 | 239000 | 222 |
| 331 | 20250213 | 132500 | 62611321000 | 239500 | 239000 | 239500 | 239000 | 247 |
| 332 | 20250213 | 132400 | 62552171500 | 239500 | 239500 | 239500 | 239000 | 101 |
| 333 | 20250213 | 132300 | 62528008500 | 239500 | 239000 | 239500 | 238500 | 1310 |
| 334 | 20250213 | 132200 | 62214870500 | 238500 | 239000 | 239000 | 238500 | 99 |
| 335 | 20250213 | 132100 | 62191235500 | 239000 | 238500 | 239000 | 238500 | 124 |
| 336 | 20250213 | 132000 | 62161648000 | 238500 | 238500 | 239000 | 238500 | 382 |
| 337 | 20250213 | 131900 | 62070493000 | 238500 | 238500 | 239000 | 238500 | 86 |
| 338 | 20250213 | 131800 | 62049968500 | 238500 | 238500 | 239000 | 238000 | 715 |
| 339 | 20250213 | 131700 | 61879405500 | 239000 | 238500 | 239000 | 238000 | 6436 |
| 340 | 20250213 | 131600 | 60345779000 | 239000 | 240000 | 240500 | 239000 | 1814 |
| 341 | 20250213 | 131500 | 59911734500 | 240000 | 240000 | 240500 | 240000 | 355 |
| 342 | 20250213 | 131400 | 59826522000 | 240000 | 240500 | 240500 | 239500 | 901 |
| 343 | 20250213 | 131300 | 59610288000 | 240000 | 240500 | 241000 | 240000 | 494 |
| 344 | 20250213 | 131200 | 59491509500 | 240500 | 241000 | 241500 | 240500 | 667 |
| 345 | 20250213 | 131100 | 59330804000 | 241000 | 241000 | 241000 | 240500 | 1330 |
| 346 | 20250213 | 131000 | 59010459500 | 241000 | 241000 | 241000 | 240000 | 3441 |
| 347 | 20250213 | 130900 | 58182396000 | 240500 | 241000 | 241000 | 240500 | 1379 |
| 348 | 20250213 | 130800 | 57850199000 | 241000 | 241500 | 241500 | 240500 | 1809 |
| 349 | 20250213 | 130700 | 57414022000 | 241500 | 240000 | 241500 | 239500 | 5777 |
| 350 | 20250213 | 130600 | 56024139500 | 239500 | 240000 | 240000 | 239500 | 1534 |
| 351 | 20250213 | 130500 | 55656266500 | 240000 | 240000 | 240000 | 239500 | 2041 |
| 352 | 20250213 | 130400 | 55166472500 | 240000 | 240000 | 240000 | 239500 | 2584 |
| 353 | 20250213 | 130300 | 54546356000 | 239500 | 239000 | 240000 | 239000 | 3758 |
| 354 | 20250213 | 130200 | 53646169500 | 239500 | 239500 | 239500 | 239000 | 525 |
| 355 | 20250213 | 130100 | 53520448500 | 239500 | 239500 | 239500 | 239000 | 682 |
| 356 | 20250213 | 130000 | 53357373000 | 239500 | 239500 | 239500 | 239000 | 284 |
| 357 | 20250213 | 125900 | 53289435000 | 239500 | 238500 | 239500 | 238500 | 4161 |
| 358 | 20250213 | 125800 | 52294431000 | 238500 | 237500 | 239000 | 237500 | 3331 |
| 359 | 20250213 | 125700 | 51500679000 | 238000 | 238000 | 238000 | 237500 | 1266 |
| 360 | 20250213 | 125600 | 51199970000 | 237500 | 238000 | 238000 | 237500 | 123 |
| 361 | 20250213 | 125500 | 51170740500 | 237500 | 237500 | 238000 | 237500 | 157 |
| 362 | 20250213 | 125400 | 51133429000 | 237500 | 237500 | 238000 | 237500 | 365 |
| 363 | 20250213 | 125300 | 51046612500 | 237500 | 237500 | 238000 | 237000 | 821 |
| 364 | 20250213 | 125200 | 50851685500 | 237000 | 237000 | 237500 | 237000 | 150 |
| 365 | 20250213 | 125100 | 50816119500 | 237000 | 237000 | 238000 | 237000 | 94 |
| 366 | 20250213 | 125000 | 50793791000 | 237500 | 238000 | 238000 | 237000 | 182 |
| 367 | 20250213 | 124900 | 50750566500 | 238000 | 237500 | 238000 | 237000 | 1278 |
| 368 | 20250213 | 124800 | 50447058500 | 237500 | 237500 | 237500 | 237000 | 1127 |
| 369 | 20250213 | 124700 | 50179577500 | 237500 | 237500 | 238000 | 237500 | 253 |
| 370 | 20250213 | 124600 | 50119476500 | 237500 | 238000 | 238000 | 237500 | 179 |
| 371 | 20250213 | 124500 | 50076911500 | 238000 | 238000 | 238000 | 237500 | 129 |
| 372 | 20250213 | 124400 | 50046223500 | 237500 | 237000 | 238000 | 237000 | 1173 |
| 373 | 20250213 | 124300 | 49767684500 | 237500 | 237500 | 237500 | 237000 | 388 |
| 374 | 20250213 | 124200 | 49675695000 | 237500 | 237500 | 237500 | 237000 | 397 |
| 375 | 20250213 | 124100 | 49581450500 | 237000 | 237000 | 237500 | 237000 | 206 |
| 376 | 20250213 | 124000 | 49532574000 | 237000 | 237500 | 238000 | 237000 | 859 |
| 377 | 20250213 | 123900 | 49328531500 | 238000 | 237500 | 238000 | 237500 | 2545 |
| 378 | 20250213 | 123800 | 48724028500 | 237000 | 237000 | 237500 | 237000 | 311 |
| 379 | 20250213 | 123700 | 48650251500 | 237000 | 237500 | 237500 | 237000 | 496 |
| 380 | 20250213 | 123600 | 48532678000 | 237000 | 237500 | 237500 | 237000 | 202 |
| 381 | 20250213 | 123500 | 48484773500 | 237500 | 237000 | 237500 | 237000 | 221 |
| 382 | 20250213 | 123400 | 48432379000 | 237000 | 237000 | 237500 | 237000 | 121 |
| 383 | 20250213 | 123300 | 48403695000 | 237500 | 237500 | 237500 | 237000 | 154 |
| 384 | 20250213 | 123200 | 48367144500 | 237000 | 238000 | 238000 | 237000 | 427 |
| 385 | 20250213 | 123100 | 48265732500 | 238000 | 237500 | 238000 | 237500 | 638 |
| 386 | 20250213 | 123000 | 48114194500 | 237500 | 237500 | 238000 | 237500 | 74 |
| 387 | 20250213 | 122900 | 48096612000 | 238000 | 237500 | 238000 | 237500 | 88 |
| 388 | 20250213 | 122800 | 48075696000 | 238000 | 237500 | 238000 | 237500 | 373 |
| 389 | 20250213 | 122700 | 47986998000 | 238000 | 238000 | 238000 | 237500 | 174 |
| 390 | 20250213 | 122600 | 47945661000 | 238000 | 237500 | 238000 | 237500 | 245 |
| 391 | 20250213 | 122500 | 47887467500 | 238000 | 237500 | 238000 | 237500 | 45 |
| 392 | 20250213 | 122400 | 47876764000 | 238000 | 238000 | 238000 | 237500 | 243 |
| 393 | 20250213 | 122300 | 47819043000 | 238000 | 238000 | 238000 | 237500 | 78 |
| 394 | 20250213 | 122200 | 47800509500 | 237500 | 237500 | 238000 | 237000 | 68 |
| 395 | 20250213 | 122100 | 47784355500 | 237500 | 237500 | 238000 | 237000 | 1351 |
| 396 | 20250213 | 122000 | 47463110500 | 237500 | 238500 | 238500 | 237500 | 992 |
| 397 | 20250213 | 121900 | 47227309500 | 238500 | 238000 | 238500 | 238000 | 239 |
| 398 | 20250213 | 121800 | 47170403500 | 238500 | 238000 | 238500 | 238000 | 413 |
| 399 | 20250213 | 121700 | 47072041500 | 238000 | 238500 | 238500 | 238000 | 203 |
| 400 | 20250213 | 121600 | 47023675000 | 238500 | 238500 | 239000 | 237500 | 2405 |
| 401 | 20250213 | 121500 | 46450644000 | 238500 | 239000 | 239000 | 238500 | 205 |
| 402 | 20250213 | 121400 | 46401668500 | 238500 | 238500 | 239000 | 238500 | 234 |
| 403 | 20250213 | 121300 | 46345765000 | 239000 | 239000 | 239000 | 238500 | 798 |
| 404 | 20250213 | 121200 | 46155057500 | 239000 | 239000 | 239000 | 238500 | 532 |
| 405 | 20250213 | 121100 | 46027932500 | 238500 | 238000 | 239000 | 237500 | 10346 |
| 406 | 20250213 | 121000 | 43563769000 | 238000 | 238000 | 238000 | 237500 | 209 |
| 407 | 20250213 | 120900 | 43514044000 | 238000 | 237500 | 238000 | 237500 | 1524 |
| 408 | 20250213 | 120800 | 43151973000 | 237500 | 237500 | 238000 | 237000 | 1143 |
| 409 | 20250213 | 120700 | 42880671500 | 237500 | 237500 | 238000 | 236500 | 4209 |
| 410 | 20250213 | 120600 | 41881309000 | 238000 | 237000 | 238000 | 237000 | 195 |
| 411 | 20250213 | 120500 | 41834944500 | 238000 | 237500 | 238000 | 237000 | 805 |
| 412 | 20250213 | 120400 | 41643747000 | 237000 | 237500 | 237500 | 237000 | 346 |
| 413 | 20250213 | 120300 | 41561641500 | 237000 | 237500 | 238000 | 237000 | 4741 |
| 414 | 20250213 | 120200 | 40435687000 | 237500 | 237500 | 237500 | 237000 | 352 |
| 415 | 20250213 | 120100 | 40352107500 | 237500 | 236500 | 237500 | 236500 | 4766 |
| 416 | 20250213 | 120000 | 39222662000 | 237000 | 237000 | 237000 | 236500 | 141 |
| 417 | 20250213 | 115900 | 39189284500 | 236500 | 237000 | 237000 | 236500 | 272 |
| 418 | 20250213 | 115800 | 39124853500 | 236500 | 237000 | 237000 | 236500 | 120 |
| 419 | 20250213 | 115700 | 39096432000 | 237000 | 236500 | 237000 | 236500 | 2182 |
| 420 | 20250213 | 115600 | 38580340500 | 236000 | 236000 | 236500 | 236000 | 86 |
| 421 | 20250213 | 115500 | 38560028000 | 236500 | 236500 | 236500 | 236000 | 114 |
| 422 | 20250213 | 115400 | 38533096500 | 236000 | 236500 | 236500 | 236000 | 308 |
| 423 | 20250213 | 115300 | 38460394500 | 236000 | 236500 | 236500 | 236000 | 642 |
| 424 | 20250213 | 115200 | 38308572000 | 236500 | 236000 | 236500 | 236000 | 288 |
| 425 | 20250213 | 115100 | 38240504000 | 236500 | 236500 | 236500 | 236000 | 81 |
| 426 | 20250213 | 115000 | 38221357000 | 236500 | 236500 | 236500 | 236000 | 326 |
| 427 | 20250213 | 114900 | 38144289500 | 236500 | 236500 | 236500 | 236000 | 87 |
| 428 | 20250213 | 114800 | 38123724000 | 236000 | 236000 | 236500 | 236000 | 257 |
| 429 | 20250213 | 114700 | 38062979000 | 236000 | 235500 | 236500 | 235500 | 1354 |
| 430 | 20250213 | 114600 | 37743330500 | 236000 | 236000 | 236000 | 235500 | 168 |
| 431 | 20250213 | 114500 | 37703703500 | 236000 | 235500 | 236000 | 235500 | 43 |
| 432 | 20250213 | 114400 | 37693565000 | 236000 | 235500 | 236000 | 235500 | 920 |
| 433 | 20250213 | 114300 | 37476467500 | 235500 | 235500 | 236000 | 235500 | 983 |
| 434 | 20250213 | 114200 | 37244945000 | 235500 | 235500 | 236000 | 235500 | 42 |
| 435 | 20250213 | 114100 | 37235046000 | 235500 | 236000 | 236000 | 235500 | 37 |
| 436 | 20250213 | 114000 | 37226320000 | 236000 | 236000 | 236000 | 235500 | 280 |
| 437 | 20250213 | 113900 | 37160349500 | 236000 | 235500 | 236000 | 235500 | 87 |
| 438 | 20250213 | 113800 | 37139832500 | 235500 | 236500 | 236500 | 235500 | 236 |
| 439 | 20250213 | 113700 | 37084154000 | 236000 | 236000 | 236500 | 235500 | 2555 |
| 440 | 20250213 | 113600 | 36481459500 | 236000 | 236000 | 236500 | 236000 | 315 |
| 441 | 20250213 | 113500 | 36406973500 | 236000 | 236000 | 236500 | 236000 | 190 |
| 442 | 20250213 | 113400 | 36362070500 | 236000 | 236000 | 236500 | 236000 | 223 |
| 443 | 20250213 | 113300 | 36309427000 | 236000 | 236000 | 236500 | 236000 | 219 |
| 444 | 20250213 | 113200 | 36257718500 | 236500 | 236000 | 236500 | 236000 | 450 |
| 445 | 20250213 | 113100 | 36151299000 | 236000 | 236500 | 236500 | 236000 | 49 |
| 446 | 20250213 | 113000 | 36139718500 | 236000 | 236000 | 236500 | 236000 | 160 |
| 447 | 20250213 | 112900 | 36101888500 | 236000 | 236000 | 236500 | 236000 | 125 |
| 448 | 20250213 | 112800 | 36072372500 | 236000 | 236000 | 236500 | 235500 | 273 |
| 449 | 20250213 | 112700 | 36007948000 | 236000 | 236500 | 236500 | 236000 | 301 |
| 450 | 20250213 | 112600 | 35936853500 | 236500 | 235500 | 236500 | 235500 | 494 |
| 451 | 20250213 | 112500 | 35820264000 | 236000 | 236500 | 236500 | 235500 | 772 |
| 452 | 20250213 | 112400 | 35638067500 | 236500 | 236500 | 236500 | 235500 | 220 |
| 453 | 20250213 | 112300 | 35586136000 | 236500 | 236000 | 236500 | 235500 | 3305 |
| 454 | 20250213 | 112200 | 34804824000 | 235500 | 236000 | 236000 | 235500 | 187 |
| 455 | 20250213 | 112100 | 34760694000 | 236000 | 236500 | 236500 | 236000 | 1086 |
| 456 | 20250213 | 112000 | 34504370000 | 236500 | 236000 | 236500 | 236000 | 374 |
| 457 | 20250213 | 111900 | 34415940500 | 236000 | 236000 | 236500 | 235500 | 4395 |
| 458 | 20250213 | 111800 | 33378624000 | 235500 | 236000 | 236000 | 235500 | 203 |
| 459 | 20250213 | 111700 | 33330740000 | 236000 | 236000 | 236000 | 235500 | 147 |
| 460 | 20250213 | 111600 | 33296069000 | 236000 | 235000 | 236000 | 235000 | 1814 |
| 461 | 20250213 | 111500 | 32868732000 | 235000 | 235500 | 235500 | 235000 | 595 |
| 462 | 20250213 | 111400 | 32728643000 | 235500 | 235000 | 235500 | 235000 | 146 |
| 463 | 20250213 | 111300 | 32694297000 | 235500 | 235000 | 235500 | 235000 | 126 |
| 464 | 20250213 | 111200 | 32664669000 | 235500 | 235000 | 235500 | 235000 | 199 |
| 465 | 20250213 | 111100 | 32617895500 | 235500 | 235000 | 235500 | 235000 | 1656 |
| 466 | 20250213 | 111000 | 32228693000 | 235500 | 235500 | 235500 | 235000 | 137 |
| 467 | 20250213 | 110900 | 32196454500 | 235500 | 235000 | 235500 | 235000 | 203 |
| 468 | 20250213 | 110800 | 32148729000 | 235500 | 235500 | 235500 | 235000 | 191 |
| 469 | 20250213 | 110700 | 32103796000 | 235000 | 235000 | 235500 | 235000 | 1438 |
| 470 | 20250213 | 110600 | 31765703000 | 235000 | 235000 | 235000 | 234500 | 113 |
| 471 | 20250213 | 110500 | 31739157500 | 235000 | 235000 | 235000 | 234500 | 95 |
| 472 | 20250213 | 110400 | 31716840000 | 235000 | 235000 | 235000 | 234500 | 145 |
| 473 | 20250213 | 110300 | 31682776500 | 234500 | 235000 | 235000 | 234500 | 266 |
| 474 | 20250213 | 110200 | 31620293000 | 235000 | 235000 | 235000 | 234500 | 145 |
| 475 | 20250213 | 110100 | 31586222500 | 235000 | 234500 | 235000 | 234500 | 205 |
| 476 | 20250213 | 110000 | 31538123500 | 235000 | 234500 | 235000 | 234500 | 97 |
| 477 | 20250213 | 105900 | 31515367500 | 235000 | 235000 | 235000 | 234500 | 115 |
| 478 | 20250213 | 105800 | 31488352000 | 235000 | 235000 | 235500 | 234500 | 468 |
| 479 | 20250213 | 105700 | 31378369000 | 235000 | 235000 | 235000 | 234500 | 30 |
| 480 | 20250213 | 105600 | 31371320000 | 235000 | 235000 | 235500 | 234500 | 721 |
| 481 | 20250213 | 105500 | 31201884000 | 235500 | 235000 | 235500 | 234500 | 954 |
| 482 | 20250213 | 105400 | 30977719500 | 235000 | 235000 | 235000 | 234500 | 234 |
| 483 | 20250213 | 105300 | 30922739000 | 235000 | 235000 | 235000 | 234500 | 154 |
| 484 | 20250213 | 105200 | 30886612500 | 235000 | 235000 | 235000 | 234000 | 489 |
| 485 | 20250213 | 105100 | 30771911000 | 235000 | 233500 | 235000 | 233500 | 1805 |
| 486 | 20250213 | 105000 | 30349206500 | 234000 | 233500 | 234000 | 233500 | 79 |
| 487 | 20250213 | 104900 | 30330749500 | 234000 | 233500 | 234000 | 233500 | 89 |
| 488 | 20250213 | 104800 | 30309937500 | 234000 | 233500 | 234000 | 233500 | 99 |
| 489 | 20250213 | 104700 | 30286811000 | 234000 | 233500 | 234000 | 233500 | 164 |
| 490 | 20250213 | 104600 | 30248509000 | 234000 | 233500 | 234000 | 233500 | 186 |
| 491 | 20250213 | 104500 | 30205060000 | 233500 | 233500 | 234000 | 233500 | 213 |
| 492 | 20250213 | 104400 | 30155318000 | 234000 | 234000 | 234500 | 233500 | 168 |
| 493 | 20250213 | 104300 | 30116025500 | 234500 | 234000 | 234500 | 233500 | 1195 |
| 494 | 20250213 | 104200 | 29836667000 | 234500 | 234000 | 234500 | 234000 | 267 |
| 495 | 20250213 | 104100 | 29774168500 | 234000 | 235000 | 235000 | 233500 | 1900 |
| 496 | 20250213 | 104000 | 29329494500 | 235000 | 234500 | 235000 | 234500 | 325 |
| 497 | 20250213 | 103900 | 29253255500 | 234500 | 234000 | 234500 | 234000 | 1214 |
| 498 | 20250213 | 103800 | 28969065000 | 233500 | 234000 | 234000 | 233500 | 28 |
| 499 | 20250213 | 103700 | 28962517000 | 234000 | 234000 | 234000 | 233500 | 153 |
| 500 | 20250213 | 103600 | 28926777000 | 234000 | 234000 | 234000 | 233500 | 39 |
| 501 | 20250213 | 103500 | 28917654500 | 234000 | 234500 | 234500 | 233500 | 488 |
| 502 | 20250213 | 103400 | 28803482000 | 234000 | 234000 | 234500 | 234000 | 175 |
| 503 | 20250213 | 103300 | 28762481500 | 234000 | 233500 | 234500 | 232500 | 3829 |
| 504 | 20250213 | 103200 | 27870482000 | 234000 | 234000 | 234000 | 233000 | 352 |
| 505 | 20250213 | 103100 | 27788324000 | 234000 | 233500 | 234500 | 233500 | 501 |
| 506 | 20250213 | 103000 | 27671281500 | 233500 | 232500 | 234000 | 232500 | 3266 |
| 507 | 20250213 | 102900 | 26909234500 | 233000 | 233000 | 233000 | 232500 | 92 |
| 508 | 20250213 | 102800 | 26887820000 | 233000 | 232500 | 233000 | 232500 | 69 |
| 509 | 20250213 | 102700 | 26871771500 | 233000 | 233000 | 233000 | 232500 | 326 |
| 510 | 20250213 | 102600 | 26795970000 | 232500 | 232500 | 233000 | 232500 | 110 |
| 511 | 20250213 | 102500 | 26770377500 | 232500 | 232500 | 233000 | 232500 | 167 |
| 512 | 20250213 | 102400 | 26731541000 | 233000 | 232500 | 233000 | 232500 | 449 |
| 513 | 20250213 | 102300 | 26627143000 | 232500 | 232500 | 233000 | 232500 | 76 |
| 514 | 20250213 | 102200 | 26609469500 | 232500 | 233000 | 233000 | 232500 | 180 |
| 515 | 20250213 | 102100 | 26567614500 | 233000 | 232500 | 233000 | 232500 | 656 |
| 516 | 20250213 | 102000 | 26415081500 | 233000 | 232500 | 233000 | 232000 | 1445 |
| 517 | 20250213 | 101900 | 26079099500 | 232500 | 232000 | 232500 | 232000 | 125 |
| 518 | 20250213 | 101800 | 26050084500 | 232000 | 232000 | 232500 | 232000 | 417 |
| 519 | 20250213 | 101700 | 25953313500 | 232000 | 232000 | 232500 | 232000 | 307 |
| 520 | 20250213 | 101600 | 25882085000 | 232500 | 233000 | 233000 | 232500 | 1234 |
| 521 | 20250213 | 101500 | 25595141500 | 232500 | 232500 | 233000 | 232000 | 664 |
| 522 | 20250213 | 101400 | 25440684500 | 233000 | 232500 | 233000 | 232500 | 585 |
| 523 | 20250213 | 101300 | 25304662500 | 232500 | 233000 | 233000 | 232500 | 862 |
| 524 | 20250213 | 101200 | 25104217500 | 232500 | 232500 | 233000 | 232500 | 1500 |
| 525 | 20250213 | 101100 | 24755387500 | 232500 | 232500 | 233000 | 232500 | 101 |
| 526 | 20250213 | 101000 | 24731894500 | 232500 | 233000 | 233000 | 232500 | 87 |
| 527 | 20250213 | 100900 | 24711654500 | 232500 | 233000 | 233500 | 232500 | 261 |
| 528 | 20250213 | 100800 | 24650920000 | 233000 | 232500 | 233000 | 232500 | 387 |
| 529 | 20250213 | 100700 | 24560802000 | 232500 | 233000 | 233000 | 232500 | 117 |
| 530 | 20250213 | 100600 | 24533583000 | 233500 | 232500 | 233500 | 232000 | 399 |
| 531 | 20250213 | 100500 | 24440752500 | 232500 | 231500 | 232500 | 231500 | 1443 |
| 532 | 20250213 | 100400 | 24105805500 | 232000 | 232000 | 232000 | 231500 | 55 |
| 533 | 20250213 | 100300 | 24093057500 | 231500 | 232000 | 232000 | 231500 | 204 |
| 534 | 20250213 | 100200 | 24045739500 | 232000 | 232000 | 232500 | 232000 | 231 |
| 535 | 20250213 | 100100 | 23992140500 | 232000 | 232500 | 232500 | 231500 | 1364 |
| 536 | 20250213 | 100000 | 23675702500 | 232500 | 233000 | 233500 | 232000 | 2049 |
| 537 | 20250213 | 095900 | 23199422000 | 233000 | 233000 | 233500 | 233000 | 195 |
| 538 | 20250213 | 095800 | 23153972000 | 233000 | 233000 | 233500 | 233000 | 70 |
| 539 | 20250213 | 095700 | 23137658500 | 233000 | 233000 | 233500 | 233000 | 123 |
| 540 | 20250213 | 095600 | 23108962000 | 233000 | 233000 | 234000 | 233000 | 317 |
| 541 | 20250213 | 095500 | 23034953500 | 233000 | 233500 | 234000 | 232500 | 916 |
| 542 | 20250213 | 095400 | 22821495500 | 233500 | 233500 | 234000 | 232500 | 1430 |
| 543 | 20250213 | 095300 | 22488545000 | 233500 | 233000 | 233500 | 232500 | 101 |
| 544 | 20250213 | 095200 | 22465006500 | 232500 | 232500 | 233000 | 232000 | 755 |
| 545 | 20250213 | 095100 | 22289502000 | 232000 | 232500 | 233000 | 232000 | 714 |
| 546 | 20250213 | 095000 | 22123479500 | 232500 | 233000 | 233500 | 232500 | 1099 |
| 547 | 20250213 | 094900 | 21867503000 | 233000 | 233000 | 233500 | 232500 | 1503 |
| 548 | 20250213 | 094800 | 21517246000 | 233000 | 234000 | 234000 | 233000 | 2460 |
| 549 | 20250213 | 094700 | 20943332500 | 233500 | 233500 | 234000 | 233500 | 217 |
| 550 | 20250213 | 094600 | 20892628500 | 234000 | 234500 | 234500 | 234000 | 1265 |
| 551 | 20250213 | 094500 | 20596588000 | 234500 | 234000 | 234500 | 234000 | 420 |
| 552 | 20250213 | 094400 | 20498276000 | 234000 | 234000 | 234500 | 234000 | 215 |
| 553 | 20250213 | 094300 | 20447938000 | 234500 | 234500 | 235000 | 234000 | 191 |
| 554 | 20250213 | 094200 | 20403186500 | 234500 | 235500 | 235500 | 234000 | 3571 |
| 555 | 20250213 | 094100 | 19565200500 | 235000 | 234500 | 235500 | 234500 | 1911 |
| 556 | 20250213 | 094000 | 19115866500 | 235000 | 234000 | 235000 | 234000 | 1367 |
| 557 | 20250213 | 093900 | 18795203500 | 234000 | 234500 | 234500 | 234000 | 469 |
| 558 | 20250213 | 093800 | 18685272500 | 234500 | 235000 | 235000 | 234500 | 590 |
| 559 | 20250213 | 093700 | 18546895000 | 234500 | 234500 | 235000 | 234500 | 501 |
| 560 | 20250213 | 093600 | 18429377000 | 234500 | 234500 | 235000 | 234500 | 1539 |
| 561 | 20250213 | 093500 | 18068476500 | 234500 | 234000 | 234500 | 234000 | 1606 |
| 562 | 20250213 | 093400 | 17691886000 | 234500 | 234500 | 234500 | 234000 | 923 |
| 563 | 20250213 | 093300 | 17475568500 | 234500 | 234500 | 235000 | 234000 | 982 |
| 564 | 20250213 | 093200 | 17245347500 | 234000 | 235000 | 235500 | 234000 | 2857 |
| 565 | 20250213 | 093100 | 16574837500 | 235000 | 234500 | 235500 | 234500 | 1781 |
| 566 | 20250213 | 093000 | 16156151000 | 235000 | 234500 | 235000 | 234500 | 384 |
| 567 | 20250213 | 092900 | 16065991500 | 235000 | 234500 | 235000 | 234000 | 1110 |
| 568 | 20250213 | 092800 | 15805598500 | 235000 | 235500 | 235500 | 234500 | 3415 |
| 569 | 20250213 | 092700 | 15003492500 | 235500 | 234500 | 235500 | 234000 | 2285 |
| 570 | 20250213 | 092600 | 14467220000 | 234000 | 234000 | 234500 | 234000 | 710 |
| 571 | 20250213 | 092500 | 14301065500 | 234000 | 234500 | 234500 | 234000 | 1543 |
| 572 | 20250213 | 092400 | 13939997000 | 234500 | 234000 | 234500 | 234000 | 290 |
| 573 | 20250213 | 092300 | 13872036500 | 234000 | 234000 | 234500 | 233500 | 596 |
| 574 | 20250213 | 092200 | 13732631500 | 234000 | 233500 | 234000 | 233500 | 362 |
| 575 | 20250213 | 092100 | 13648017500 | 233500 | 232500 | 234500 | 232500 | 3357 |
| 576 | 20250213 | 092000 | 12864499500 | 232500 | 233000 | 233000 | 232500 | 1318 |
| 577 | 20250213 | 091900 | 12558042000 | 232500 | 233000 | 233000 | 232500 | 2078 |
| 578 | 20250213 | 091800 | 12073906000 | 233000 | 233000 | 233500 | 233000 | 792 |
| 579 | 20250213 | 091700 | 11889369500 | 233500 | 233000 | 233500 | 233000 | 973 |
| 580 | 20250213 | 091600 | 11662582500 | 233000 | 233500 | 233500 | 232500 | 1830 |
| 581 | 20250213 | 091500 | 11236232000 | 233500 | 233500 | 234000 | 233500 | 895 |
| 582 | 20250213 | 091400 | 11027243500 | 233500 | 233500 | 234000 | 233500 | 720 |
| 583 | 20250213 | 091300 | 10859107000 | 233500 | 233000 | 234000 | 232500 | 1943 |
| 584 | 20250213 | 091200 | 10405830000 | 233000 | 233000 | 233500 | 233000 | 2049 |
| 585 | 20250213 | 091100 | 9927996000 | 233000 | 234500 | 235000 | 233000 | 3617 |
| 586 | 20250213 | 091000 | 9081618500 | 234500 | 234500 | 235000 | 234500 | 833 |
| 587 | 20250213 | 090900 | 8886175500 | 234500 | 234500 | 235000 | 234000 | 879 |
| 588 | 20250213 | 090800 | 8680067000 | 234500 | 234500 | 235000 | 234000 | 999 |
| 589 | 20250213 | 090700 | 8445791000 | 234500 | 234000 | 235000 | 234000 | 1842 |
| 590 | 20250213 | 090600 | 8013850000 | 234000 | 233500 | 234500 | 233500 | 985 |
| 591 | 20250213 | 090500 | 7783259000 | 233500 | 233500 | 234500 | 233500 | 1232 |
| 592 | 20250213 | 090400 | 7495004000 | 234000 | 234000 | 234500 | 233500 | 1415 |
| 593 | 20250213 | 090300 | 7164171000 | 234000 | 234500 | 234500 | 233500 | 2599 |
| 594 | 20250213 | 090200 | 6555958500 | 234500 | 235000 | 235500 | 233500 | 7265 |
| 595 | 20250213 | 090100 | 4852100000 | 235500 | 236000 | 236500 | 235000 | 3095 |
| 596 | 20250213 | 090000 | 4122086000 | 236500 | 237000 | 237500 | 234500 | 16684 |