34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 183200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 179737 |
| 3 | 20250214 | 183100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 4 | 20250214 | 183000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 5 | 20250214 | 182900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 6 | 20250214 | 182800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 7 | 20250214 | 182700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 8 | 20250214 | 182600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 9 | 20250214 | 182500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 10 | 20250214 | 182400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 11 | 20250214 | 182300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 12 | 20250214 | 182200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 13 | 20250214 | 182100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 14 | 20250214 | 182000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 15 | 20250214 | 181900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 16 | 20250214 | 181800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 17 | 20250214 | 181700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 18 | 20250214 | 181600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 19 | 20250214 | 181500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 20 | 20250214 | 181400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 21 | 20250214 | 181300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 22 | 20250214 | 181200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 23 | 20250214 | 181100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 24 | 20250214 | 181000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 25 | 20250214 | 180900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 26 | 20250214 | 180800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 27 | 20250214 | 180700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 28 | 20250214 | 180600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 29 | 20250214 | 180500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 30 | 20250214 | 180400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 31 | 20250214 | 180300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 32 | 20250214 | 180200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 179737 |
| 33 | 20250214 | 180100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 34 | 20250214 | 180000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 35 | 20250214 | 175900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 36 | 20250214 | 175800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 37 | 20250214 | 175700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 38 | 20250214 | 175600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 39 | 20250214 | 175500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 40 | 20250214 | 175400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 41 | 20250214 | 175300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 42 | 20250214 | 175200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 43 | 20250214 | 175100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 44 | 20250214 | 175000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 45 | 20250214 | 174900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 46 | 20250214 | 174800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 47 | 20250214 | 174700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 48 | 20250214 | 174600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 49 | 20250214 | 174500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 50 | 20250214 | 174400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 51 | 20250214 | 174300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 52 | 20250214 | 174200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 53 | 20250214 | 174100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 54 | 20250214 | 174000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 55 | 20250214 | 173900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 56 | 20250214 | 173800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 57 | 20250214 | 173700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 58 | 20250214 | 173600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 59 | 20250214 | 173500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 60 | 20250214 | 173400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 61 | 20250214 | 173300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 62 | 20250214 | 173200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 179737 |
| 63 | 20250214 | 173100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 64 | 20250214 | 173000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 65 | 20250214 | 172900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 66 | 20250214 | 172800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 67 | 20250214 | 172700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 68 | 20250214 | 172600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 69 | 20250214 | 172500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 70 | 20250214 | 172400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 71 | 20250214 | 172300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 72 | 20250214 | 172200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 73 | 20250214 | 172100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 74 | 20250214 | 172000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 75 | 20250214 | 171900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 76 | 20250214 | 171800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 77 | 20250214 | 171700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 78 | 20250214 | 171600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 79 | 20250214 | 171500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 80 | 20250214 | 171400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 81 | 20250214 | 171300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 82 | 20250214 | 171200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 83 | 20250214 | 171100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 84 | 20250214 | 171000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 85 | 20250214 | 170900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 86 | 20250214 | 170800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 87 | 20250214 | 170700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 88 | 20250214 | 170600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 89 | 20250214 | 170500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 90 | 20250214 | 170400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 91 | 20250214 | 170300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 92 | 20250214 | 170200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 179737 |
| 93 | 20250214 | 170100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 94 | 20250214 | 170000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 95 | 20250214 | 165900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 96 | 20250214 | 165800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 97 | 20250214 | 165700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 98 | 20250214 | 165600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 99 | 20250214 | 165500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 100 | 20250214 | 165400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 101 | 20250214 | 165300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 102 | 20250214 | 165200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 103 | 20250214 | 165100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 104 | 20250214 | 165000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 105 | 20250214 | 164900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 106 | 20250214 | 164800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 107 | 20250214 | 164700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 108 | 20250214 | 164600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 109 | 20250214 | 164500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 110 | 20250214 | 164400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 111 | 20250214 | 164300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 112 | 20250214 | 164200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 113 | 20250214 | 164100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 114 | 20250214 | 164000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 115 | 20250214 | 163900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 116 | 20250214 | 163800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 117 | 20250214 | 163700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 118 | 20250214 | 163600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 119 | 20250214 | 163500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 120 | 20250214 | 163400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 121 | 20250214 | 163300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 122 | 20250214 | 163200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 179737 |
| 123 | 20250214 | 163100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 124 | 20250214 | 163000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 125 | 20250214 | 162900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 126 | 20250214 | 162800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 127 | 20250214 | 162700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 128 | 20250214 | 162600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 129 | 20250214 | 162500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 130 | 20250214 | 162400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 131 | 20250214 | 162300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 132 | 20250214 | 162200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 133 | 20250214 | 162100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 134 | 20250214 | 162000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 135 | 20250214 | 161900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 136 | 20250214 | 161800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 137 | 20250214 | 161700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 138 | 20250214 | 161600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 139 | 20250214 | 161500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 140 | 20250214 | 161400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 141 | 20250214 | 161300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 142 | 20250214 | 161200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 143 | 20250214 | 161100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 144 | 20250214 | 161000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 145 | 20250214 | 160900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 146 | 20250214 | 160800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 147 | 20250214 | 160700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 148 | 20250214 | 160600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 149 | 20250214 | 160500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 150 | 20250214 | 160400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 151 | 20250214 | 160300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 152 | 20250214 | 160200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 179737 |
| 153 | 20250214 | 160100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 154 | 20250214 | 160000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 155 | 20250214 | 155900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 156 | 20250214 | 155800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 157 | 20250214 | 155700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 158 | 20250214 | 155600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 159 | 20250214 | 155500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 160 | 20250214 | 155400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 161 | 20250214 | 155300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 162 | 20250214 | 155200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 163 | 20250214 | 155100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 164 | 20250214 | 155000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 165 | 20250214 | 154900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 166 | 20250214 | 154800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 167 | 20250214 | 154700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 168 | 20250214 | 154600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 169 | 20250214 | 154500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 170 | 20250214 | 154400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 171 | 20250214 | 154300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 172 | 20250214 | 154200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 173 | 20250214 | 154100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 174 | 20250214 | 154000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 175 | 20250214 | 153900 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 176 | 20250214 | 153800 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 177 | 20250214 | 153700 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 178 | 20250214 | 153600 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 179 | 20250214 | 153500 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 180 | 20250214 | 153400 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 181 | 20250214 | 153300 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 182 | 20250214 | 153200 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 179737 |
| 183 | 20250214 | 153100 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 0 |
| 184 | 20250214 | 153000 | 541063254500 | 210000 | 210000 | 210000 | 210000 | 179737 |
| 185 | 20250214 | 152900 | 503318484500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 186 | 20250214 | 152800 | 503318484500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 187 | 20250214 | 152700 | 503318484500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 188 | 20250214 | 152600 | 503318484500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 189 | 20250214 | 152500 | 503318484500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 190 | 20250214 | 152400 | 503318484500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 191 | 20250214 | 152300 | 503318484500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 192 | 20250214 | 152200 | 503318484500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 193 | 20250214 | 152100 | 503318484500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 194 | 20250214 | 152000 | 503318484500 | 209000 | 209000 | 209000 | 209000 | 0 |
| 195 | 20250214 | 151900 | 503318484500 | 209000 | 209000 | 209500 | 209000 | 7285 |
| 196 | 20250214 | 151800 | 501793840000 | 209500 | 209000 | 209500 | 208500 | 10326 |
| 197 | 20250214 | 151700 | 499634344500 | 208500 | 209000 | 209500 | 208500 | 10674 |
| 198 | 20250214 | 151600 | 497403365500 | 209000 | 208500 | 209500 | 208500 | 4291 |
| 199 | 20250214 | 151500 | 496505701000 | 209000 | 209500 | 209500 | 208500 | 8462 |
| 200 | 20250214 | 151400 | 494736506500 | 209000 | 209000 | 209500 | 208500 | 33656 |
| 201 | 20250214 | 151300 | 487704688000 | 209000 | 209000 | 209500 | 209000 | 5491 |
| 202 | 20250214 | 151200 | 486555119500 | 209000 | 209000 | 209500 | 209000 | 4541 |
| 203 | 20250214 | 151100 | 485604900000 | 209000 | 209000 | 209500 | 209000 | 5837 |
| 204 | 20250214 | 151000 | 484383541500 | 209000 | 209500 | 209500 | 209000 | 7057 |
| 205 | 20250214 | 150900 | 482906828000 | 209000 | 209000 | 209500 | 209000 | 4714 |
| 206 | 20250214 | 150800 | 481920280500 | 209000 | 209500 | 209500 | 209000 | 3611 |
| 207 | 20250214 | 150700 | 481164772000 | 209500 | 209500 | 209500 | 209000 | 3519 |
| 208 | 20250214 | 150600 | 480428728000 | 209000 | 209500 | 209500 | 209000 | 16143 |
| 209 | 20250214 | 150500 | 477054453000 | 209500 | 209500 | 209500 | 209000 | 4301 |
| 210 | 20250214 | 150400 | 476154750000 | 209500 | 209000 | 209500 | 209000 | 2306 |
| 211 | 20250214 | 150300 | 475672355000 | 209000 | 210000 | 210000 | 209000 | 3381 |
| 212 | 20250214 | 150200 | 474964115500 | 209500 | 209500 | 210000 | 209000 | 4124 |
| 213 | 20250214 | 150100 | 474100288000 | 209500 | 210000 | 210000 | 209000 | 15202 |
| 214 | 20250214 | 150000 | 470915909000 | 209500 | 209500 | 210000 | 209500 | 3131 |
| 215 | 20250214 | 145900 | 470259459500 | 209500 | 209500 | 210000 | 209500 | 2389 |
| 216 | 20250214 | 145800 | 469758246000 | 210000 | 209500 | 210000 | 209500 | 2119 |
| 217 | 20250214 | 145700 | 469313592000 | 210000 | 209500 | 210000 | 209500 | 3031 |
| 218 | 20250214 | 145600 | 468677951500 | 210000 | 210000 | 210000 | 209000 | 11058 |
| 219 | 20250214 | 145500 | 466360763000 | 209500 | 210000 | 210000 | 209500 | 2049 |
| 220 | 20250214 | 145400 | 465930809000 | 210000 | 209500 | 210000 | 209500 | 2413 |
| 221 | 20250214 | 145300 | 465424558500 | 209500 | 210000 | 210000 | 209500 | 1918 |
| 222 | 20250214 | 145200 | 465022073500 | 209500 | 210000 | 210000 | 209500 | 3944 |
| 223 | 20250214 | 145100 | 464195170000 | 210000 | 209500 | 210000 | 209500 | 9261 |
| 224 | 20250214 | 145000 | 462250941000 | 209500 | 209500 | 210000 | 209000 | 9314 |
| 225 | 20250214 | 144900 | 460298992000 | 209500 | 209500 | 210000 | 209500 | 4791 |
| 226 | 20250214 | 144800 | 459294706500 | 209500 | 209500 | 210000 | 209500 | 1688 |
| 227 | 20250214 | 144700 | 458940484000 | 210000 | 209500 | 210000 | 209500 | 1785 |
| 228 | 20250214 | 144600 | 458565856500 | 210000 | 209500 | 210000 | 209500 | 1820 |
| 229 | 20250214 | 144500 | 458183890500 | 209500 | 209000 | 210000 | 209000 | 5937 |
| 230 | 20250214 | 144400 | 456939574500 | 210000 | 209500 | 210000 | 209000 | 9165 |
| 231 | 20250214 | 144300 | 455019827500 | 209000 | 209000 | 209500 | 209000 | 1606 |
| 232 | 20250214 | 144200 | 454683908500 | 209000 | 209000 | 209500 | 209000 | 5605 |
| 233 | 20250214 | 144100 | 453511293500 | 209000 | 209000 | 209500 | 209000 | 6644 |
| 234 | 20250214 | 144000 | 452122591000 | 209000 | 209500 | 209500 | 209000 | 1333 |
| 235 | 20250214 | 143900 | 451843806000 | 209500 | 209500 | 210000 | 209000 | 19166 |
| 236 | 20250214 | 143800 | 447830953500 | 210000 | 209500 | 210000 | 209500 | 8373 |
| 237 | 20250214 | 143700 | 446076272000 | 210000 | 209500 | 210000 | 209500 | 2676 |
| 238 | 20250214 | 143600 | 445515284000 | 210000 | 210000 | 210000 | 209500 | 5798 |
| 239 | 20250214 | 143500 | 444298135500 | 209500 | 209500 | 210000 | 209500 | 3166 |
| 240 | 20250214 | 143400 | 443634282500 | 210000 | 209500 | 210000 | 209500 | 1117 |
| 241 | 20250214 | 143300 | 443400154000 | 210000 | 209500 | 210000 | 209500 | 1714 |
| 242 | 20250214 | 143200 | 443040621000 | 209500 | 210000 | 210500 | 209500 | 14047 |
| 243 | 20250214 | 143100 | 440090568000 | 210000 | 210000 | 210500 | 210000 | 10480 |
| 244 | 20250214 | 143000 | 437888807000 | 210000 | 210500 | 210500 | 210000 | 3128 |
| 245 | 20250214 | 142900 | 437231225000 | 210500 | 210000 | 210500 | 210000 | 2656 |
| 246 | 20250214 | 142800 | 436672362500 | 210500 | 210500 | 210500 | 210000 | 4016 |
| 247 | 20250214 | 142700 | 435827842000 | 210000 | 210000 | 210500 | 210000 | 1704 |
| 248 | 20250214 | 142600 | 435469416500 | 210000 | 211000 | 211000 | 210000 | 26092 |
| 249 | 20250214 | 142500 | 429976392000 | 211000 | 210500 | 211000 | 210500 | 4044 |
| 250 | 20250214 | 142400 | 429124055000 | 211000 | 211000 | 211000 | 210500 | 2599 |
| 251 | 20250214 | 142300 | 428575880500 | 210500 | 210500 | 211000 | 210500 | 3926 |
| 252 | 20250214 | 142200 | 427747999000 | 211000 | 210500 | 211000 | 210500 | 3500 |
| 253 | 20250214 | 142100 | 427009884500 | 211000 | 210500 | 211000 | 210500 | 1892 |
| 254 | 20250214 | 142000 | 426610889500 | 210500 | 211000 | 211000 | 210500 | 3380 |
| 255 | 20250214 | 141900 | 425898683000 | 210500 | 210500 | 211000 | 210500 | 3208 |
| 256 | 20250214 | 141800 | 425222667000 | 211000 | 211000 | 211000 | 210500 | 2896 |
| 257 | 20250214 | 141700 | 424612317000 | 211000 | 210500 | 211000 | 210500 | 2312 |
| 258 | 20250214 | 141600 | 424124678500 | 210500 | 211000 | 211000 | 210500 | 2933 |
| 259 | 20250214 | 141500 | 423506230500 | 210500 | 210500 | 211000 | 210500 | 2419 |
| 260 | 20250214 | 141400 | 422996149500 | 211000 | 211000 | 211000 | 210500 | 4138 |
| 261 | 20250214 | 141300 | 422124062000 | 211000 | 210500 | 211000 | 210500 | 2256 |
| 262 | 20250214 | 141200 | 421648549500 | 210500 | 211000 | 211000 | 210500 | 2407 |
| 263 | 20250214 | 141100 | 421140898500 | 210500 | 210500 | 211000 | 210500 | 2631 |
| 264 | 20250214 | 141000 | 420586014000 | 211000 | 211000 | 211000 | 210500 | 2565 |
| 265 | 20250214 | 140900 | 420045050000 | 211000 | 210500 | 211000 | 210500 | 1928 |
| 266 | 20250214 | 140800 | 419638653000 | 210500 | 210500 | 211000 | 210500 | 1112 |
| 267 | 20250214 | 140700 | 419404203500 | 210500 | 209500 | 211000 | 209500 | 29724 |
| 268 | 20250214 | 140600 | 413154309500 | 209500 | 210000 | 210000 | 209500 | 1853 |
| 269 | 20250214 | 140500 | 412765389500 | 209500 | 209500 | 210000 | 209500 | 2058 |
| 270 | 20250214 | 140400 | 412333539500 | 210000 | 209500 | 210000 | 209500 | 2108 |
| 271 | 20250214 | 140300 | 411891471000 | 210000 | 209500 | 210000 | 209500 | 1916 |
| 272 | 20250214 | 140200 | 411489621500 | 210000 | 210000 | 210000 | 209500 | 2734 |
| 273 | 20250214 | 140100 | 410915998000 | 210000 | 209500 | 210000 | 209500 | 2257 |
| 274 | 20250214 | 140000 | 410442520000 | 209500 | 210500 | 210500 | 209500 | 25822 |
| 275 | 20250214 | 135900 | 405020284500 | 210500 | 210000 | 210500 | 210000 | 1916 |
| 276 | 20250214 | 135800 | 404617662000 | 210000 | 210000 | 210500 | 210000 | 1335 |
| 277 | 20250214 | 135700 | 404336834000 | 210500 | 210500 | 210500 | 210000 | 1385 |
| 278 | 20250214 | 135600 | 404045778000 | 210500 | 210500 | 210500 | 210000 | 1181 |
| 279 | 20250214 | 135500 | 403797489500 | 210000 | 210500 | 210500 | 210000 | 1556 |
| 280 | 20250214 | 135400 | 403470348500 | 210000 | 210000 | 210500 | 210000 | 1727 |
| 281 | 20250214 | 135300 | 403107215000 | 210000 | 210000 | 210500 | 210000 | 3033 |
| 282 | 20250214 | 135200 | 402469217000 | 210500 | 210500 | 210500 | 210000 | 1707 |
| 283 | 20250214 | 135100 | 402110260000 | 210500 | 210500 | 210500 | 210000 | 1497 |
| 284 | 20250214 | 135000 | 401795440000 | 210500 | 210000 | 210500 | 210000 | 2111 |
| 285 | 20250214 | 134900 | 401351487500 | 210500 | 210500 | 211000 | 210000 | 20891 |
| 286 | 20250214 | 134800 | 396954240000 | 211000 | 210500 | 211000 | 210500 | 1359 |
| 287 | 20250214 | 134700 | 396667652000 | 210500 | 210500 | 211000 | 210500 | 1486 |
| 288 | 20250214 | 134600 | 396354532000 | 210500 | 210500 | 211000 | 210500 | 1191 |
| 289 | 20250214 | 134500 | 396103365000 | 211000 | 211000 | 211000 | 210500 | 1491 |
| 290 | 20250214 | 134400 | 395789073000 | 210500 | 211000 | 211000 | 210500 | 985 |
| 291 | 20250214 | 134300 | 395581516000 | 210500 | 211000 | 211000 | 210500 | 3366 |
| 292 | 20250214 | 134200 | 394871646000 | 211000 | 210500 | 211000 | 210500 | 1942 |
| 293 | 20250214 | 134100 | 394462366000 | 210500 | 210500 | 211000 | 210500 | 1254 |
| 294 | 20250214 | 134000 | 394198157500 | 210500 | 211000 | 211000 | 210500 | 2508 |
| 295 | 20250214 | 133900 | 393669258500 | 211000 | 211000 | 211000 | 210500 | 8256 |
| 296 | 20250214 | 133800 | 391927538000 | 211000 | 211000 | 211000 | 210500 | 1563 |
| 297 | 20250214 | 133700 | 391597915500 | 210500 | 210500 | 211000 | 210500 | 1327 |
| 298 | 20250214 | 133600 | 391318200500 | 210500 | 211000 | 211000 | 210500 | 1602 |
| 299 | 20250214 | 133500 | 390980553000 | 211000 | 211000 | 211000 | 210500 | 1069 |
| 300 | 20250214 | 133400 | 390755153000 | 211000 | 211000 | 211000 | 210500 | 2127 |
| 301 | 20250214 | 133300 | 390306527000 | 210500 | 210500 | 211000 | 210500 | 2360 |
| 302 | 20250214 | 133200 | 389809015500 | 210500 | 211000 | 211000 | 210500 | 943 |
| 303 | 20250214 | 133100 | 389610200500 | 210500 | 210500 | 211000 | 210500 | 1233 |
| 304 | 20250214 | 133000 | 389350215000 | 210500 | 211000 | 211000 | 210000 | 21494 |
| 305 | 20250214 | 132900 | 384824959000 | 210500 | 211000 | 211000 | 210500 | 931 |
| 306 | 20250214 | 132800 | 384628665000 | 211000 | 210500 | 211000 | 210500 | 1006 |
| 307 | 20250214 | 132700 | 384416580000 | 211000 | 210000 | 211000 | 210000 | 24727 |
| 308 | 20250214 | 132600 | 379211497000 | 210000 | 210500 | 210500 | 210000 | 1158 |
| 309 | 20250214 | 132500 | 378968130500 | 210000 | 210500 | 210500 | 210000 | 1890 |
| 310 | 20250214 | 132400 | 378570773500 | 210000 | 210500 | 210500 | 210000 | 1893 |
| 311 | 20250214 | 132300 | 378172783000 | 210500 | 210500 | 210500 | 210000 | 3009 |
| 312 | 20250214 | 132200 | 377539850000 | 210500 | 210000 | 210500 | 210000 | 1489 |
| 313 | 20250214 | 132100 | 377226722500 | 210000 | 210500 | 210500 | 210000 | 1125 |
| 314 | 20250214 | 132000 | 376990236500 | 210000 | 210000 | 210500 | 210000 | 2133 |
| 315 | 20250214 | 131900 | 376542004000 | 210500 | 210500 | 210500 | 210000 | 3156 |
| 316 | 20250214 | 131800 | 375879031500 | 210500 | 210500 | 210500 | 210000 | 1173 |
| 317 | 20250214 | 131700 | 375632580000 | 210000 | 210000 | 210500 | 210000 | 5112 |
| 318 | 20250214 | 131600 | 374558763500 | 210000 | 210000 | 210500 | 210000 | 3287 |
| 319 | 20250214 | 131500 | 373867866500 | 210000 | 210500 | 210500 | 210000 | 1298 |
| 320 | 20250214 | 131400 | 373594924500 | 210000 | 210500 | 210500 | 210000 | 1215 |
| 321 | 20250214 | 131300 | 373339367000 | 210500 | 210500 | 210500 | 210000 | 1531 |
| 322 | 20250214 | 131200 | 373017490500 | 210000 | 210000 | 210500 | 210000 | 3330 |
| 323 | 20250214 | 131100 | 372317772500 | 210000 | 210000 | 210500 | 210000 | 1173 |
| 324 | 20250214 | 131000 | 372071100000 | 210000 | 211500 | 211500 | 210000 | 27601 |
| 325 | 20250214 | 130900 | 366256925500 | 211000 | 211500 | 211500 | 211000 | 3607 |
| 326 | 20250214 | 130800 | 365495182000 | 211000 | 211500 | 211500 | 211000 | 1842 |
| 327 | 20250214 | 130700 | 365106142500 | 211500 | 211500 | 211500 | 211000 | 6104 |
| 328 | 20250214 | 130600 | 363816025000 | 211500 | 211000 | 211500 | 210500 | 8723 |
| 329 | 20250214 | 130500 | 361973917000 | 211000 | 211000 | 211000 | 210500 | 4238 |
| 330 | 20250214 | 130400 | 361079804000 | 211000 | 210500 | 211000 | 210500 | 2747 |
| 331 | 20250214 | 130300 | 360500285500 | 211000 | 211000 | 211000 | 210500 | 7719 |
| 332 | 20250214 | 130200 | 358872364500 | 211000 | 211000 | 211000 | 210500 | 4831 |
| 333 | 20250214 | 130100 | 357853313500 | 210500 | 211000 | 211000 | 210500 | 4058 |
| 334 | 20250214 | 130000 | 356997358500 | 211000 | 210000 | 211000 | 210000 | 3345 |
| 335 | 20250214 | 125900 | 356292052000 | 211000 | 210000 | 211000 | 210000 | 4770 |
| 336 | 20250214 | 125800 | 355286468500 | 211000 | 210500 | 211000 | 210000 | 8066 |
| 337 | 20250214 | 125700 | 353588161500 | 210500 | 210000 | 210500 | 210000 | 5023 |
| 338 | 20250214 | 125600 | 352531553500 | 210500 | 210000 | 210500 | 210000 | 1927 |
| 339 | 20250214 | 125500 | 352126236000 | 210000 | 210000 | 210500 | 210000 | 923 |
| 340 | 20250214 | 125400 | 351932277000 | 210000 | 210000 | 210500 | 209500 | 2323 |
| 341 | 20250214 | 125300 | 351443922000 | 210000 | 210000 | 210500 | 209500 | 10791 |
| 342 | 20250214 | 125200 | 349177738000 | 210500 | 212000 | 212000 | 210000 | 70013 |
| 343 | 20250214 | 125100 | 334413042500 | 211500 | 212000 | 212000 | 211500 | 4983 |
| 344 | 20250214 | 125000 | 333358096000 | 212000 | 211000 | 212000 | 211000 | 10677 |
| 345 | 20250214 | 124900 | 331099054000 | 211000 | 211000 | 211500 | 211000 | 740 |
| 346 | 20250214 | 124800 | 330942622000 | 211500 | 211000 | 211500 | 211000 | 4199 |
| 347 | 20250214 | 124700 | 330054827000 | 211000 | 211500 | 211500 | 211000 | 2543 |
| 348 | 20250214 | 124600 | 329517236500 | 211500 | 211000 | 211500 | 211000 | 2975 |
| 349 | 20250214 | 124500 | 328888338500 | 211500 | 211500 | 212000 | 211000 | 10212 |
| 350 | 20250214 | 124400 | 326728186500 | 212000 | 211500 | 212000 | 211000 | 8708 |
| 351 | 20250214 | 124300 | 324884747000 | 211500 | 211500 | 212000 | 211000 | 16001 |
| 352 | 20250214 | 124200 | 321500799000 | 211500 | 211500 | 211500 | 211000 | 11759 |
| 353 | 20250214 | 124100 | 319014110500 | 211500 | 211500 | 211500 | 211000 | 3940 |
| 354 | 20250214 | 124000 | 318181435500 | 211500 | 211500 | 211500 | 211000 | 3882 |
| 355 | 20250214 | 123900 | 317360851500 | 211500 | 210500 | 211500 | 210000 | 61082 |
| 356 | 20250214 | 123800 | 304480251500 | 210000 | 210000 | 210500 | 209500 | 89720 |
| 357 | 20250214 | 123700 | 285639329500 | 209500 | 209500 | 210000 | 209500 | 1050 |
| 358 | 20250214 | 123600 | 285419125500 | 210000 | 210000 | 210000 | 209500 | 1459 |
| 359 | 20250214 | 123500 | 285113113500 | 209500 | 209500 | 210000 | 209500 | 1510 |
| 360 | 20250214 | 123400 | 284796575000 | 209500 | 209500 | 210000 | 209500 | 850 |
| 361 | 20250214 | 123300 | 284618243500 | 209500 | 209500 | 210000 | 209500 | 1826 |
| 362 | 20250214 | 123200 | 284235555500 | 209500 | 209500 | 210000 | 209500 | 1436 |
| 363 | 20250214 | 123100 | 283934501500 | 209500 | 209500 | 210000 | 209500 | 892 |
| 364 | 20250214 | 123000 | 283747504000 | 210000 | 209500 | 210000 | 209500 | 1382 |
| 365 | 20250214 | 122900 | 283457813000 | 209500 | 209500 | 210000 | 209500 | 1332 |
| 366 | 20250214 | 122800 | 283178654000 | 210000 | 209500 | 210000 | 209500 | 5255 |
| 367 | 20250214 | 122700 | 282077392000 | 209500 | 209500 | 210000 | 209500 | 1410 |
| 368 | 20250214 | 122600 | 281781818000 | 209500 | 210000 | 210000 | 209500 | 963 |
| 369 | 20250214 | 122500 | 281579872500 | 210000 | 210000 | 210000 | 209500 | 830 |
| 370 | 20250214 | 122400 | 281405809500 | 209500 | 210000 | 210000 | 209500 | 919 |
| 371 | 20250214 | 122300 | 281213118500 | 209500 | 209500 | 210000 | 209500 | 1646 |
| 372 | 20250214 | 122200 | 280868181500 | 210000 | 209500 | 210000 | 209500 | 3449 |
| 373 | 20250214 | 122100 | 280145440000 | 210000 | 209500 | 210000 | 209500 | 1138 |
| 374 | 20250214 | 122000 | 279906740000 | 209500 | 210000 | 210000 | 209500 | 1648 |
| 375 | 20250214 | 121900 | 279561062000 | 209500 | 209500 | 210000 | 209500 | 787 |
| 376 | 20250214 | 121800 | 279396030000 | 209500 | 210000 | 210000 | 209500 | 1199 |
| 377 | 20250214 | 121700 | 279144745000 | 209500 | 209500 | 210000 | 209000 | 4465 |
| 378 | 20250214 | 121600 | 278209154000 | 210000 | 209000 | 210000 | 209000 | 7563 |
| 379 | 20250214 | 121500 | 276624794000 | 209500 | 210000 | 210000 | 209000 | 7101 |
| 380 | 20250214 | 121400 | 275137205000 | 209500 | 210000 | 210000 | 209500 | 2561 |
| 381 | 20250214 | 121300 | 274600425500 | 210000 | 209500 | 210000 | 209500 | 3479 |
| 382 | 20250214 | 121200 | 273871259500 | 209500 | 209500 | 210000 | 209500 | 3995 |
| 383 | 20250214 | 121100 | 273033836000 | 210000 | 210000 | 210000 | 209500 | 1993 |
| 384 | 20250214 | 121000 | 272615552000 | 209500 | 210000 | 210000 | 209500 | 3682 |
| 385 | 20250214 | 120900 | 271843498500 | 210000 | 210000 | 210000 | 209500 | 1193 |
| 386 | 20250214 | 120800 | 271593331000 | 210000 | 210000 | 210000 | 209500 | 1782 |
| 387 | 20250214 | 120700 | 271219599500 | 209500 | 210000 | 210000 | 209500 | 1115 |
| 388 | 20250214 | 120600 | 270985836000 | 210000 | 209500 | 210000 | 209500 | 1222 |
| 389 | 20250214 | 120500 | 270729485000 | 210000 | 209500 | 210000 | 209500 | 1195 |
| 390 | 20250214 | 120400 | 270478966500 | 209500 | 210000 | 210000 | 209500 | 1307 |
| 391 | 20250214 | 120300 | 270204898000 | 209500 | 209500 | 210000 | 209500 | 2236 |
| 392 | 20250214 | 120200 | 269736354500 | 209500 | 209500 | 210000 | 209000 | 10496 |
| 393 | 20250214 | 120100 | 267537354000 | 210000 | 210000 | 210000 | 209500 | 1355 |
| 394 | 20250214 | 120000 | 267253245500 | 209500 | 210000 | 210000 | 209500 | 1654 |
| 395 | 20250214 | 115900 | 266906397500 | 210000 | 209500 | 210000 | 209500 | 3481 |
| 396 | 20250214 | 115800 | 266176180000 | 209500 | 209500 | 210000 | 209500 | 2574 |
| 397 | 20250214 | 115700 | 265636520000 | 210000 | 210000 | 210000 | 209500 | 2482 |
| 398 | 20250214 | 115600 | 265115873500 | 210000 | 209000 | 210000 | 209000 | 10772 |
| 399 | 20250214 | 115500 | 262858508000 | 209500 | 209500 | 209500 | 209000 | 1269 |
| 400 | 20250214 | 115400 | 262592935500 | 209000 | 209000 | 209500 | 209000 | 497 |
| 401 | 20250214 | 115300 | 262488940500 | 209000 | 209500 | 209500 | 209000 | 6916 |
| 402 | 20250214 | 115200 | 261040325500 | 209000 | 209000 | 209500 | 209000 | 989 |
| 403 | 20250214 | 115100 | 260833433500 | 209500 | 209000 | 209500 | 209000 | 1556 |
| 404 | 20250214 | 115000 | 260508109000 | 209000 | 209500 | 209500 | 209000 | 1010 |
| 405 | 20250214 | 114900 | 260296803000 | 209500 | 209000 | 209500 | 209000 | 957 |
| 406 | 20250214 | 114800 | 260096641500 | 209500 | 209000 | 209500 | 209000 | 1886 |
| 407 | 20250214 | 114700 | 259701969000 | 209000 | 209000 | 209500 | 209000 | 1580 |
| 408 | 20250214 | 114600 | 259371402000 | 209000 | 209000 | 209500 | 209000 | 796 |
| 409 | 20250214 | 114500 | 259204931000 | 209500 | 209000 | 209500 | 209000 | 2161 |
| 410 | 20250214 | 114400 | 258753059000 | 209000 | 210000 | 210000 | 209000 | 19477 |
| 411 | 20250214 | 114300 | 254678969500 | 209500 | 210000 | 210000 | 209500 | 1458 |
| 412 | 20250214 | 114200 | 254373309000 | 209500 | 209500 | 210000 | 209000 | 5725 |
| 413 | 20250214 | 114100 | 253173876000 | 209500 | 210000 | 210000 | 209500 | 14288 |
| 414 | 20250214 | 114000 | 250179661000 | 210000 | 209500 | 210000 | 209500 | 4277 |
| 415 | 20250214 | 113900 | 249282575500 | 210000 | 209500 | 210000 | 209500 | 1943 |
| 416 | 20250214 | 113800 | 248874902000 | 210000 | 209500 | 210000 | 209500 | 4736 |
| 417 | 20250214 | 113700 | 247881072500 | 209500 | 209000 | 210000 | 209000 | 28230 |
| 418 | 20250214 | 113600 | 241964928500 | 209500 | 209000 | 209500 | 208500 | 24722 |
| 419 | 20250214 | 113500 | 236795651000 | 208500 | 209000 | 209000 | 208500 | 3168 |
| 420 | 20250214 | 113400 | 236133703000 | 209000 | 208500 | 209000 | 208000 | 18181 |
| 421 | 20250214 | 113300 | 232341567000 | 208500 | 207500 | 208500 | 207500 | 39585 |
| 422 | 20250214 | 113200 | 224101967000 | 207500 | 208000 | 208000 | 207500 | 2538 |
| 423 | 20250214 | 113100 | 223575179000 | 208000 | 208000 | 208000 | 207500 | 527 |
| 424 | 20250214 | 113000 | 223465659000 | 207500 | 207500 | 208000 | 207500 | 2767 |
| 425 | 20250214 | 112900 | 222891158500 | 207500 | 208000 | 208000 | 207500 | 1066 |
| 426 | 20250214 | 112800 | 222669780500 | 207500 | 207500 | 208000 | 207500 | 2022 |
| 427 | 20250214 | 112700 | 222250029500 | 207500 | 207500 | 208000 | 207500 | 2488 |
| 428 | 20250214 | 112600 | 221733621500 | 207500 | 207500 | 208000 | 207500 | 589 |
| 429 | 20250214 | 112500 | 221611302000 | 207500 | 208000 | 208000 | 207500 | 1420 |
| 430 | 20250214 | 112400 | 221316398000 | 208000 | 207500 | 208000 | 207500 | 2359 |
| 431 | 20250214 | 112300 | 220826788500 | 208000 | 208000 | 208000 | 207500 | 1102 |
| 432 | 20250214 | 112200 | 220598002000 | 207500 | 207500 | 208000 | 207500 | 1007 |
| 433 | 20250214 | 112100 | 220388950000 | 207500 | 207500 | 208000 | 207000 | 1800 |
| 434 | 20250214 | 112000 | 220015348500 | 207000 | 207500 | 208000 | 207000 | 24051 |
| 435 | 20250214 | 111900 | 215026756000 | 208000 | 207500 | 208000 | 207500 | 1363 |
| 436 | 20250214 | 111800 | 214743786500 | 207500 | 207500 | 208000 | 207000 | 733 |
| 437 | 20250214 | 111700 | 214591618000 | 207500 | 207500 | 208000 | 207000 | 1610 |
| 438 | 20250214 | 111600 | 214257498000 | 207500 | 208000 | 208000 | 207000 | 6976 |
| 439 | 20250214 | 111500 | 212809902000 | 208000 | 207500 | 208000 | 207500 | 1736 |
| 440 | 20250214 | 111400 | 212449484000 | 207500 | 207500 | 208000 | 207500 | 1193 |
| 441 | 20250214 | 111300 | 212201690000 | 207500 | 207500 | 208000 | 207500 | 3851 |
| 442 | 20250214 | 111200 | 211402455500 | 207500 | 207500 | 208000 | 207500 | 1667 |
| 443 | 20250214 | 111100 | 211056333000 | 207500 | 207500 | 208000 | 207500 | 625 |
| 444 | 20250214 | 111000 | 210926499500 | 208000 | 208000 | 208000 | 207500 | 1230 |
| 445 | 20250214 | 110900 | 210671067500 | 207500 | 207500 | 208000 | 207500 | 1071 |
| 446 | 20250214 | 110800 | 210448589500 | 207500 | 207500 | 208000 | 207500 | 6569 |
| 447 | 20250214 | 110700 | 209085357000 | 207500 | 207500 | 208000 | 207500 | 3347 |
| 448 | 20250214 | 110600 | 208390586000 | 208000 | 207500 | 208000 | 207500 | 1689 |
| 449 | 20250214 | 110500 | 208039758000 | 208000 | 207500 | 208000 | 207500 | 1376 |
| 450 | 20250214 | 110400 | 207753952500 | 207500 | 208000 | 208000 | 207500 | 2224 |
| 451 | 20250214 | 110300 | 207292147000 | 208000 | 207500 | 208000 | 207500 | 1739 |
| 452 | 20250214 | 110200 | 206931125000 | 207500 | 207500 | 208000 | 207500 | 1461 |
| 453 | 20250214 | 110100 | 206627834500 | 207500 | 208000 | 208000 | 207500 | 3116 |
| 454 | 20250214 | 110000 | 205981068500 | 207500 | 207500 | 208000 | 207500 | 9305 |
| 455 | 20250214 | 105900 | 204050088500 | 208000 | 207500 | 208000 | 207500 | 6246 |
| 456 | 20250214 | 105800 | 202753910000 | 207500 | 208000 | 208000 | 207500 | 3208 |
| 457 | 20250214 | 105700 | 202088012000 | 208000 | 208000 | 208000 | 207500 | 2808 |
| 458 | 20250214 | 105600 | 201504952000 | 207500 | 208000 | 208000 | 207500 | 3078 |
| 459 | 20250214 | 105500 | 200865843000 | 208000 | 208000 | 208000 | 207500 | 1218 |
| 460 | 20250214 | 105400 | 200612781000 | 208000 | 207500 | 208000 | 207500 | 2729 |
| 461 | 20250214 | 105300 | 200045784000 | 207500 | 208000 | 208000 | 207500 | 1472 |
| 462 | 20250214 | 105200 | 199740039000 | 207500 | 207500 | 208000 | 207500 | 7830 |
| 463 | 20250214 | 105100 | 198113924000 | 208000 | 208000 | 208000 | 207500 | 14835 |
| 464 | 20250214 | 105000 | 195033873000 | 208000 | 208000 | 208000 | 207500 | 8354 |
| 465 | 20250214 | 104900 | 193299644000 | 207500 | 207500 | 208000 | 207500 | 8172 |
| 466 | 20250214 | 104800 | 191602670500 | 207500 | 207500 | 208000 | 207500 | 1527 |
| 467 | 20250214 | 104700 | 191285386000 | 207500 | 207500 | 208000 | 207500 | 3193 |
| 468 | 20250214 | 104600 | 190622228500 | 207500 | 207500 | 208000 | 207500 | 1375 |
| 469 | 20250214 | 104500 | 190336378000 | 207500 | 208000 | 208000 | 207500 | 1387 |
| 470 | 20250214 | 104400 | 190048194000 | 207500 | 207000 | 208000 | 207000 | 22863 |
| 471 | 20250214 | 104300 | 185300882500 | 207500 | 207000 | 207500 | 207000 | 2163 |
| 472 | 20250214 | 104200 | 184852127000 | 207000 | 207500 | 207500 | 207000 | 8750 |
| 473 | 20250214 | 104100 | 183037066500 | 207000 | 207500 | 207500 | 207000 | 1355 |
| 474 | 20250214 | 104000 | 182756263000 | 207000 | 207500 | 207500 | 207000 | 1781 |
| 475 | 20250214 | 103900 | 182387047500 | 207000 | 207000 | 207500 | 207000 | 2054 |
| 476 | 20250214 | 103800 | 181961623000 | 207000 | 207000 | 207500 | 207000 | 2741 |
| 477 | 20250214 | 103700 | 181394004000 | 207000 | 207000 | 207500 | 207000 | 1598 |
| 478 | 20250214 | 103600 | 181062970500 | 207500 | 207000 | 207500 | 207000 | 853 |
| 479 | 20250214 | 103500 | 180886219500 | 207000 | 207000 | 207500 | 207000 | 1805 |
| 480 | 20250214 | 103400 | 180511975500 | 207500 | 207500 | 207500 | 207000 | 2133 |
| 481 | 20250214 | 103300 | 180070103500 | 207500 | 207500 | 207500 | 207000 | 1323 |
| 482 | 20250214 | 103200 | 179795962000 | 207500 | 207500 | 207500 | 207000 | 1845 |
| 483 | 20250214 | 103100 | 179413371000 | 207500 | 207500 | 207500 | 207000 | 2088 |
| 484 | 20250214 | 103000 | 178980238000 | 207500 | 207500 | 208000 | 207500 | 16133 |
| 485 | 20250214 | 102900 | 175632411500 | 207500 | 208000 | 208000 | 207500 | 760 |
| 486 | 20250214 | 102800 | 175474608500 | 207500 | 208000 | 208000 | 207500 | 8096 |
| 487 | 20250214 | 102700 | 173794259500 | 207500 | 207500 | 208000 | 207500 | 1267 |
| 488 | 20250214 | 102600 | 173531291500 | 208000 | 207500 | 208000 | 207500 | 954 |
| 489 | 20250214 | 102500 | 173333239500 | 207500 | 207500 | 208000 | 207500 | 4202 |
| 490 | 20250214 | 102400 | 172461146500 | 207500 | 207500 | 208000 | 207500 | 1195 |
| 491 | 20250214 | 102300 | 172212980000 | 207500 | 207500 | 208000 | 207500 | 2131 |
| 492 | 20250214 | 102200 | 171770562500 | 207500 | 207500 | 208000 | 207500 | 2121 |
| 493 | 20250214 | 102100 | 171330032500 | 207500 | 207500 | 208000 | 207500 | 1929 |
| 494 | 20250214 | 102000 | 170929677500 | 207500 | 207500 | 208000 | 207500 | 1424 |
| 495 | 20250214 | 101900 | 170634003500 | 207500 | 207500 | 208000 | 207500 | 2469 |
| 496 | 20250214 | 101800 | 170121345000 | 207500 | 207500 | 208000 | 207500 | 2431 |
| 497 | 20250214 | 101700 | 169616509500 | 208000 | 207500 | 208000 | 207500 | 2137 |
| 498 | 20250214 | 101600 | 169173004000 | 207500 | 207500 | 208000 | 207500 | 3353 |
| 499 | 20250214 | 101500 | 168477077500 | 208000 | 208000 | 208000 | 207500 | 1417 |
| 500 | 20250214 | 101400 | 168182721500 | 207500 | 207500 | 208000 | 207500 | 4443 |
| 501 | 20250214 | 101300 | 167260515000 | 208000 | 207500 | 208000 | 207500 | 3324 |
| 502 | 20250214 | 101200 | 166570570000 | 207500 | 207500 | 208000 | 207500 | 2548 |
| 503 | 20250214 | 101100 | 166041632500 | 207500 | 208000 | 208000 | 207500 | 971 |
| 504 | 20250214 | 101000 | 165839966500 | 208000 | 208000 | 208000 | 207500 | 1465 |
| 505 | 20250214 | 100900 | 165535748000 | 208000 | 207500 | 208000 | 207500 | 1706 |
| 506 | 20250214 | 100800 | 165181489000 | 207500 | 207500 | 208000 | 207500 | 711 |
| 507 | 20250214 | 100700 | 165033876500 | 207500 | 207500 | 208000 | 207500 | 1001 |
| 508 | 20250214 | 100600 | 164826007000 | 207500 | 208000 | 208000 | 207500 | 3688 |
| 509 | 20250214 | 100500 | 164059968500 | 207500 | 207500 | 208000 | 207500 | 1553 |
| 510 | 20250214 | 100400 | 163737361500 | 207500 | 208000 | 208000 | 207500 | 1254 |
| 511 | 20250214 | 100300 | 163476944500 | 207500 | 207500 | 208000 | 207500 | 6704 |
| 512 | 20250214 | 100200 | 162085807000 | 207500 | 207500 | 208000 | 207500 | 1730 |
| 513 | 20250214 | 100100 | 161726420500 | 207500 | 207500 | 208000 | 207500 | 2547 |
| 514 | 20250214 | 100000 | 161197238500 | 207500 | 207500 | 208000 | 207500 | 4326 |
| 515 | 20250214 | 095900 | 160298039500 | 207500 | 207500 | 208000 | 207000 | 3803 |
| 516 | 20250214 | 095800 | 159509014000 | 207500 | 207500 | 208000 | 207000 | 11643 |
| 517 | 20250214 | 095700 | 157093089000 | 208000 | 207500 | 208000 | 207500 | 10689 |
| 518 | 20250214 | 095600 | 154874956500 | 208000 | 207500 | 208000 | 207500 | 2088 |
| 519 | 20250214 | 095500 | 154441595000 | 207500 | 207500 | 208000 | 207000 | 17995 |
| 520 | 20250214 | 095400 | 150707812500 | 207500 | 207000 | 207500 | 207000 | 15586 |
| 521 | 20250214 | 095300 | 147474173000 | 207000 | 207000 | 207500 | 207000 | 3820 |
| 522 | 20250214 | 095200 | 146682356000 | 207000 | 207500 | 207500 | 207000 | 3411 |
| 523 | 20250214 | 095100 | 145976199500 | 207000 | 207000 | 207500 | 207000 | 2718 |
| 524 | 20250214 | 095000 | 145413531500 | 207000 | 207000 | 207500 | 207000 | 4055 |
| 525 | 20250214 | 094900 | 144574007500 | 207000 | 207000 | 207500 | 207000 | 2336 |
| 526 | 20250214 | 094800 | 144090225500 | 207000 | 207000 | 207500 | 207000 | 9813 |
| 527 | 20250214 | 094700 | 142058690000 | 207000 | 207000 | 207500 | 207000 | 6069 |
| 528 | 20250214 | 094600 | 140802188000 | 207000 | 207000 | 207500 | 207000 | 4138 |
| 529 | 20250214 | 094500 | 139945573000 | 207500 | 207000 | 207500 | 207000 | 3333 |
| 530 | 20250214 | 094400 | 139255528500 | 207000 | 207000 | 207500 | 207000 | 8778 |
| 531 | 20250214 | 094300 | 137435088000 | 207000 | 207000 | 207500 | 206500 | 19585 |
| 532 | 20250214 | 094200 | 133381026000 | 207500 | 207000 | 207500 | 207000 | 8182 |
| 533 | 20250214 | 094100 | 131686815500 | 207000 | 207000 | 207500 | 207000 | 2836 |
| 534 | 20250214 | 094000 | 131099348000 | 207500 | 207500 | 207500 | 207000 | 6455 |
| 535 | 20250214 | 093900 | 129762801500 | 207000 | 207000 | 207500 | 207000 | 7473 |
| 536 | 20250214 | 093800 | 128215093500 | 207000 | 207500 | 208000 | 207000 | 10199 |
| 537 | 20250214 | 093700 | 126099393000 | 207500 | 208000 | 208000 | 207500 | 4560 |
| 538 | 20250214 | 093600 | 125153050500 | 208000 | 207500 | 208000 | 207500 | 3085 |
| 539 | 20250214 | 093500 | 124512815000 | 208000 | 207500 | 208000 | 207500 | 6539 |
| 540 | 20250214 | 093400 | 123155871000 | 208000 | 207500 | 208000 | 207500 | 3585 |
| 541 | 20250214 | 093300 | 122411722000 | 207500 | 207500 | 208000 | 207500 | 4277 |
| 542 | 20250214 | 093200 | 121524118500 | 207500 | 207500 | 208000 | 207500 | 2902 |
| 543 | 20250214 | 093100 | 120921674000 | 207500 | 207500 | 208000 | 207500 | 5884 |
| 544 | 20250214 | 093000 | 119700725000 | 208000 | 208000 | 208000 | 207000 | 8234 |
| 545 | 20250214 | 092900 | 117992312500 | 207500 | 207500 | 208000 | 207500 | 20722 |
| 546 | 20250214 | 092800 | 113692219000 | 207500 | 207500 | 208000 | 207500 | 7983 |
| 547 | 20250214 | 092700 | 112035028000 | 207500 | 207500 | 208000 | 207500 | 3465 |
| 548 | 20250214 | 092600 | 111315558000 | 207500 | 207500 | 208000 | 207500 | 3493 |
| 549 | 20250214 | 092500 | 110590519000 | 207500 | 207500 | 208000 | 207500 | 8951 |
| 550 | 20250214 | 092400 | 108732434500 | 208000 | 207500 | 208000 | 207500 | 2709 |
| 551 | 20250214 | 092300 | 108169955000 | 207500 | 208000 | 208000 | 207500 | 4083 |
| 552 | 20250214 | 092200 | 107322027500 | 207500 | 208000 | 208500 | 207500 | 16521 |
| 553 | 20250214 | 092100 | 103885914500 | 208500 | 208000 | 208500 | 208000 | 5289 |
| 554 | 20250214 | 092000 | 102785696000 | 208500 | 208000 | 208500 | 208000 | 6119 |
| 555 | 20250214 | 091900 | 101511439500 | 208500 | 208000 | 208500 | 208000 | 4092 |
| 556 | 20250214 | 091800 | 100660050500 | 208000 | 208000 | 208500 | 208000 | 5702 |
| 557 | 20250214 | 091700 | 99473705000 | 208000 | 208000 | 208500 | 208000 | 7608 |
| 558 | 20250214 | 091600 | 97890746000 | 208500 | 208000 | 208500 | 208000 | 16897 |
| 559 | 20250214 | 091500 | 94375357500 | 208000 | 208000 | 208500 | 208000 | 7628 |
| 560 | 20250214 | 091400 | 92787080000 | 208000 | 208000 | 208500 | 208000 | 9470 |
| 561 | 20250214 | 091300 | 90816748000 | 208000 | 208500 | 208500 | 208000 | 16395 |
| 562 | 20250214 | 091200 | 87403647000 | 208000 | 207500 | 208500 | 207000 | 12173 |
| 563 | 20250214 | 091100 | 84873603000 | 207000 | 207500 | 208000 | 207000 | 6994 |
| 564 | 20250214 | 091000 | 83422555000 | 207500 | 207500 | 208000 | 207000 | 12985 |
| 565 | 20250214 | 090900 | 80728240500 | 207500 | 207500 | 208000 | 207500 | 16378 |
| 566 | 20250214 | 090800 | 77328822500 | 207500 | 208000 | 208500 | 207500 | 21260 |
| 567 | 20250214 | 090700 | 72905545000 | 208000 | 208500 | 209000 | 208000 | 23658 |
| 568 | 20250214 | 090600 | 67973332000 | 208500 | 208500 | 209000 | 208000 | 23180 |
| 569 | 20250214 | 090500 | 63143228500 | 208000 | 208000 | 209000 | 208000 | 13382 |
| 570 | 20250214 | 090400 | 60356693000 | 208000 | 208000 | 208500 | 207500 | 24135 |
| 571 | 20250214 | 090300 | 55334878000 | 208000 | 207000 | 208000 | 207000 | 26537 |
| 572 | 20250214 | 090200 | 49827630000 | 207000 | 207500 | 208000 | 207000 | 19755 |
| 573 | 20250214 | 090100 | 45734513000 | 207000 | 207500 | 208500 | 207000 | 46557 |
| 574 | 20250214 | 090000 | 36063988500 | 207500 | 209000 | 209500 | 207500 | 170789 |