34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 35841 |
| 3 | 20250214 | 184400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 4 | 20250214 | 184300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 5 | 20250214 | 184200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 6 | 20250214 | 184100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 7 | 20250214 | 184000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 8 | 20250214 | 183900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 9 | 20250214 | 183800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 10 | 20250214 | 183700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 11 | 20250214 | 183600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 12 | 20250214 | 183500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 13 | 20250214 | 183400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 14 | 20250214 | 183300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 15 | 20250214 | 183200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 16 | 20250214 | 183100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 17 | 20250214 | 183000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 18 | 20250214 | 182900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 19 | 20250214 | 182800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 20 | 20250214 | 182700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 21 | 20250214 | 182600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 22 | 20250214 | 182500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 23 | 20250214 | 182400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 24 | 20250214 | 182300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 25 | 20250214 | 182200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 26 | 20250214 | 182100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 27 | 20250214 | 182000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 28 | 20250214 | 181900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 29 | 20250214 | 181800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 30 | 20250214 | 181700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 31 | 20250214 | 181600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 32 | 20250214 | 181500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 35841 |
| 33 | 20250214 | 181400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 34 | 20250214 | 181300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 35 | 20250214 | 181200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 36 | 20250214 | 181100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 37 | 20250214 | 181000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 38 | 20250214 | 180900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 39 | 20250214 | 180800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 40 | 20250214 | 180700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 41 | 20250214 | 180600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 42 | 20250214 | 180500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 43 | 20250214 | 180400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 44 | 20250214 | 180300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 45 | 20250214 | 180200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 46 | 20250214 | 180100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 47 | 20250214 | 180000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 48 | 20250214 | 175900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 49 | 20250214 | 175800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 50 | 20250214 | 175700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 51 | 20250214 | 175600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 52 | 20250214 | 175500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 53 | 20250214 | 175400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 54 | 20250214 | 175300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 55 | 20250214 | 175200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 56 | 20250214 | 175100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 57 | 20250214 | 175000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 58 | 20250214 | 174900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 59 | 20250214 | 174800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 60 | 20250214 | 174700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 61 | 20250214 | 174600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 62 | 20250214 | 174500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 35841 |
| 63 | 20250214 | 174400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 64 | 20250214 | 174300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 65 | 20250214 | 174200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 66 | 20250214 | 174100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 67 | 20250214 | 174000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 68 | 20250214 | 173900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 69 | 20250214 | 173800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 70 | 20250214 | 173700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 71 | 20250214 | 173600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 72 | 20250214 | 173500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 73 | 20250214 | 173400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 74 | 20250214 | 173300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 75 | 20250214 | 173200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 76 | 20250214 | 173100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 77 | 20250214 | 173000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 78 | 20250214 | 172900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 79 | 20250214 | 172800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 80 | 20250214 | 172700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 81 | 20250214 | 172600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 82 | 20250214 | 172500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 83 | 20250214 | 172400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 84 | 20250214 | 172300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 85 | 20250214 | 172200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 86 | 20250214 | 172100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 87 | 20250214 | 172000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 88 | 20250214 | 171900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 89 | 20250214 | 171800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 90 | 20250214 | 171700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 91 | 20250214 | 171600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 92 | 20250214 | 171500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 35841 |
| 93 | 20250214 | 171400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 94 | 20250214 | 171300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 95 | 20250214 | 171200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 96 | 20250214 | 171100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 97 | 20250214 | 171000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 98 | 20250214 | 170900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 99 | 20250214 | 170800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 100 | 20250214 | 170700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 101 | 20250214 | 170600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 102 | 20250214 | 170500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 103 | 20250214 | 170400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 104 | 20250214 | 170300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 105 | 20250214 | 170200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 106 | 20250214 | 170100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 107 | 20250214 | 170000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 108 | 20250214 | 165900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 109 | 20250214 | 165800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 110 | 20250214 | 165700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 111 | 20250214 | 165600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 112 | 20250214 | 165500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 113 | 20250214 | 165400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 114 | 20250214 | 165300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 115 | 20250214 | 165200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 116 | 20250214 | 165100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 117 | 20250214 | 165000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 118 | 20250214 | 164900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 119 | 20250214 | 164800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 120 | 20250214 | 164700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 121 | 20250214 | 164600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 122 | 20250214 | 164500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 35841 |
| 123 | 20250214 | 164400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 124 | 20250214 | 164300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 125 | 20250214 | 164200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 126 | 20250214 | 164100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 127 | 20250214 | 164000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 128 | 20250214 | 163900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 129 | 20250214 | 163800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 130 | 20250214 | 163700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 131 | 20250214 | 163600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 132 | 20250214 | 163500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 133 | 20250214 | 163400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 134 | 20250214 | 163300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 135 | 20250214 | 163200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 136 | 20250214 | 163100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 137 | 20250214 | 163000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 138 | 20250214 | 162900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 139 | 20250214 | 162800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 140 | 20250214 | 162700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 141 | 20250214 | 162600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 142 | 20250214 | 162500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 143 | 20250214 | 162400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 144 | 20250214 | 162300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 145 | 20250214 | 162200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 146 | 20250214 | 162100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 147 | 20250214 | 162000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 148 | 20250214 | 161900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 149 | 20250214 | 161800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 150 | 20250214 | 161700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 151 | 20250214 | 161600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 152 | 20250214 | 161500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 35841 |
| 153 | 20250214 | 161400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 154 | 20250214 | 161300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 155 | 20250214 | 161200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 156 | 20250214 | 161100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 157 | 20250214 | 161000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 158 | 20250214 | 160900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 159 | 20250214 | 160800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 160 | 20250214 | 160700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 161 | 20250214 | 160600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 162 | 20250214 | 160500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 163 | 20250214 | 160400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 164 | 20250214 | 160300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 165 | 20250214 | 160200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 166 | 20250214 | 160100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 167 | 20250214 | 160000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 168 | 20250214 | 155900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 169 | 20250214 | 155800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 170 | 20250214 | 155700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 171 | 20250214 | 155600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 172 | 20250214 | 155500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 173 | 20250214 | 155400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 174 | 20250214 | 155300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 175 | 20250214 | 155200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 176 | 20250214 | 155100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 177 | 20250214 | 155000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 178 | 20250214 | 154900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 179 | 20250214 | 154800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 180 | 20250214 | 154700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 181 | 20250214 | 154600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 182 | 20250214 | 154500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 35841 |
| 183 | 20250214 | 154400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 184 | 20250214 | 154300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 185 | 20250214 | 154200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 186 | 20250214 | 154100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 187 | 20250214 | 154000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 188 | 20250214 | 153900 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 189 | 20250214 | 153800 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 190 | 20250214 | 153700 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 191 | 20250214 | 153600 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 192 | 20250214 | 153500 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 193 | 20250214 | 153400 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 194 | 20250214 | 153300 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 195 | 20250214 | 153200 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 196 | 20250214 | 153100 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 197 | 20250214 | 153000 | 129032275000 | 206000 | 206000 | 206000 | 206000 | 35841 |
| 198 | 20250214 | 152900 | 121649029000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 199 | 20250214 | 152800 | 121649029000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 200 | 20250214 | 152700 | 121649029000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 201 | 20250214 | 152600 | 121649029000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 202 | 20250214 | 152500 | 121649029000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 203 | 20250214 | 152400 | 121649029000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 204 | 20250214 | 152300 | 121649029000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 205 | 20250214 | 152200 | 121649029000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 206 | 20250214 | 152100 | 121649029000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 207 | 20250214 | 152000 | 121649029000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 208 | 20250214 | 151900 | 121649029000 | 206000 | 205500 | 206000 | 205500 | 5556 |
| 209 | 20250214 | 151800 | 120506184500 | 206000 | 206000 | 206000 | 205500 | 1654 |
| 210 | 20250214 | 151700 | 120165963000 | 206000 | 206000 | 206000 | 205500 | 3329 |
| 211 | 20250214 | 151600 | 119480543000 | 206000 | 206000 | 206000 | 205500 | 848 |
| 212 | 20250214 | 151500 | 119305999000 | 205500 | 205500 | 206000 | 205500 | 694 |
| 213 | 20250214 | 151400 | 119163267000 | 206000 | 206000 | 206000 | 205500 | 613 |
| 214 | 20250214 | 151300 | 119037067500 | 206000 | 206000 | 206000 | 205500 | 1003 |
| 215 | 20250214 | 151200 | 118830613000 | 205500 | 206000 | 206000 | 205500 | 1078 |
| 216 | 20250214 | 151100 | 118608636500 | 206000 | 206000 | 206000 | 205500 | 1773 |
| 217 | 20250214 | 151000 | 118243476500 | 206000 | 206500 | 206500 | 206000 | 2815 |
| 218 | 20250214 | 150900 | 117663275500 | 206500 | 206500 | 206500 | 206000 | 1303 |
| 219 | 20250214 | 150800 | 117394779500 | 206500 | 206500 | 206500 | 206000 | 338 |
| 220 | 20250214 | 150700 | 117325032500 | 206000 | 206500 | 206500 | 206000 | 319 |
| 221 | 20250214 | 150600 | 117259209500 | 206000 | 206000 | 206500 | 206000 | 363 |
| 222 | 20250214 | 150500 | 117184337000 | 206500 | 206500 | 206500 | 206000 | 402 |
| 223 | 20250214 | 150400 | 117101401000 | 206500 | 206000 | 206500 | 205500 | 4714 |
| 224 | 20250214 | 150300 | 116130364000 | 206000 | 206000 | 206000 | 205500 | 1547 |
| 225 | 20250214 | 150200 | 115812047500 | 205500 | 205500 | 206000 | 205500 | 1142 |
| 226 | 20250214 | 150100 | 115577125500 | 206000 | 206000 | 206000 | 205500 | 895 |
| 227 | 20250214 | 150000 | 115393080500 | 206000 | 206500 | 207000 | 205500 | 5812 |
| 228 | 20250214 | 145900 | 114194406000 | 206500 | 205500 | 206500 | 205500 | 12440 |
| 229 | 20250214 | 145800 | 111628316500 | 205500 | 205500 | 206000 | 205500 | 1421 |
| 230 | 20250214 | 145700 | 111336078000 | 205500 | 205500 | 206000 | 205500 | 1542 |
| 231 | 20250214 | 145600 | 111019026000 | 205500 | 205500 | 206000 | 205500 | 2965 |
| 232 | 20250214 | 145500 | 110409633500 | 206000 | 206000 | 206000 | 205500 | 665 |
| 233 | 20250214 | 145400 | 110272835000 | 205500 | 206000 | 206000 | 205500 | 396 |
| 234 | 20250214 | 145300 | 110191358500 | 206000 | 205500 | 206000 | 205500 | 778 |
| 235 | 20250214 | 145200 | 110031340000 | 206000 | 205500 | 206000 | 205500 | 455 |
| 236 | 20250214 | 145100 | 109937733500 | 205500 | 205500 | 206000 | 205500 | 13170 |
| 237 | 20250214 | 145000 | 107230687500 | 205500 | 206000 | 206000 | 205500 | 16435 |
| 238 | 20250214 | 144900 | 103847368000 | 206000 | 206000 | 206500 | 206000 | 827 |
| 239 | 20250214 | 144800 | 103676797500 | 206000 | 206000 | 206500 | 206000 | 859 |
| 240 | 20250214 | 144700 | 103499571500 | 206500 | 206000 | 206500 | 206000 | 801 |
| 241 | 20250214 | 144600 | 103334418000 | 206000 | 206500 | 206500 | 206000 | 1133 |
| 242 | 20250214 | 144500 | 103100777500 | 206500 | 206000 | 206500 | 206000 | 595 |
| 243 | 20250214 | 144400 | 102977963000 | 206000 | 206000 | 206500 | 206000 | 1606 |
| 244 | 20250214 | 144300 | 102646386500 | 206500 | 206500 | 206500 | 206000 | 494 |
| 245 | 20250214 | 144200 | 102544420000 | 206000 | 206000 | 206500 | 206000 | 816 |
| 246 | 20250214 | 144100 | 102376159500 | 206500 | 206000 | 206500 | 206000 | 393 |
| 247 | 20250214 | 144000 | 102295056500 | 206000 | 206000 | 206500 | 206000 | 4166 |
| 248 | 20250214 | 143900 | 101435277500 | 206000 | 206500 | 206500 | 206000 | 1426 |
| 249 | 20250214 | 143800 | 101141032500 | 206500 | 206000 | 206500 | 206000 | 704 |
| 250 | 20250214 | 143700 | 100995899500 | 206500 | 206000 | 206500 | 206000 | 1332 |
| 251 | 20250214 | 143600 | 100721266500 | 206000 | 206000 | 206500 | 206000 | 1251 |
| 252 | 20250214 | 143500 | 100463006000 | 206000 | 206000 | 206500 | 206000 | 774 |
| 253 | 20250214 | 143400 | 100303290500 | 206000 | 206000 | 206500 | 206000 | 364 |
| 254 | 20250214 | 143300 | 100228205500 | 206500 | 206000 | 206500 | 206000 | 603 |
| 255 | 20250214 | 143200 | 100103755000 | 206500 | 206500 | 207000 | 206000 | 13840 |
| 256 | 20250214 | 143100 | 97247303500 | 207000 | 207000 | 207000 | 206500 | 567 |
| 257 | 20250214 | 143000 | 97130017000 | 206500 | 207000 | 207000 | 206500 | 595 |
| 258 | 20250214 | 142900 | 97006943000 | 207000 | 206500 | 207000 | 206500 | 662 |
| 259 | 20250214 | 142800 | 96869990000 | 206500 | 206500 | 207000 | 206500 | 763 |
| 260 | 20250214 | 142700 | 96712261500 | 207000 | 206500 | 207000 | 206500 | 684 |
| 261 | 20250214 | 142600 | 96570877000 | 206500 | 206500 | 207000 | 206500 | 1196 |
| 262 | 20250214 | 142500 | 96323682500 | 207000 | 206500 | 207000 | 206500 | 652 |
| 263 | 20250214 | 142400 | 96188953000 | 207000 | 206500 | 207000 | 206500 | 1082 |
| 264 | 20250214 | 142300 | 95965313000 | 206500 | 207000 | 207000 | 206500 | 806 |
| 265 | 20250214 | 142200 | 95798556500 | 206500 | 206500 | 207000 | 206500 | 823 |
| 266 | 20250214 | 142100 | 95628298500 | 207000 | 207000 | 207000 | 206500 | 1300 |
| 267 | 20250214 | 142000 | 95359408500 | 207000 | 206500 | 207000 | 206500 | 870 |
| 268 | 20250214 | 141900 | 95179623000 | 207000 | 206500 | 207000 | 206500 | 573 |
| 269 | 20250214 | 141800 | 95061091500 | 206500 | 206500 | 207000 | 206500 | 727 |
| 270 | 20250214 | 141700 | 94910835000 | 206500 | 207000 | 207000 | 206500 | 554 |
| 271 | 20250214 | 141600 | 94796256500 | 206500 | 206500 | 207000 | 206500 | 1086 |
| 272 | 20250214 | 141500 | 94571570500 | 206500 | 207000 | 207500 | 206500 | 2177 |
| 273 | 20250214 | 141400 | 94120986500 | 207000 | 207000 | 207000 | 206500 | 1213 |
| 274 | 20250214 | 141300 | 93869968500 | 206500 | 207000 | 207500 | 206500 | 11314 |
| 275 | 20250214 | 141200 | 91528764500 | 207000 | 207500 | 208000 | 207000 | 3249 |
| 276 | 20250214 | 141100 | 90854637000 | 207500 | 208000 | 208000 | 207500 | 1109 |
| 277 | 20250214 | 141000 | 90624467000 | 207500 | 208000 | 208000 | 207500 | 524 |
| 278 | 20250214 | 140900 | 90515650000 | 207500 | 208000 | 208000 | 207500 | 504 |
| 279 | 20250214 | 140800 | 90411030500 | 207500 | 207500 | 208000 | 207500 | 687 |
| 280 | 20250214 | 140700 | 90268437000 | 207500 | 207500 | 208000 | 207500 | 337 |
| 281 | 20250214 | 140600 | 90198407000 | 207500 | 207500 | 208000 | 207500 | 367 |
| 282 | 20250214 | 140500 | 90122202000 | 207500 | 207500 | 208000 | 207500 | 551 |
| 283 | 20250214 | 140400 | 90007731000 | 207500 | 207000 | 208000 | 207000 | 2420 |
| 284 | 20250214 | 140300 | 89505743500 | 207500 | 207000 | 207500 | 207000 | 945 |
| 285 | 20250214 | 140200 | 89309895500 | 207000 | 207500 | 208000 | 207000 | 13058 |
| 286 | 20250214 | 140100 | 86600848500 | 208000 | 208000 | 208000 | 207500 | 332 |
| 287 | 20250214 | 140000 | 86531846000 | 208000 | 208000 | 208000 | 207500 | 444 |
| 288 | 20250214 | 135900 | 86439572500 | 208000 | 208000 | 208000 | 207500 | 162 |
| 289 | 20250214 | 135800 | 86405915000 | 208000 | 207500 | 208000 | 207500 | 211 |
| 290 | 20250214 | 135700 | 86362055500 | 208000 | 208000 | 208000 | 207500 | 1313 |
| 291 | 20250214 | 135600 | 86089045500 | 208000 | 208000 | 208500 | 207500 | 13722 |
| 292 | 20250214 | 135500 | 83235206500 | 208500 | 208000 | 208500 | 208000 | 343 |
| 293 | 20250214 | 135400 | 83163795500 | 208500 | 208000 | 208500 | 208000 | 1042 |
| 294 | 20250214 | 135300 | 82946640500 | 208000 | 208000 | 208500 | 208000 | 609 |
| 295 | 20250214 | 135200 | 82819781500 | 208500 | 208500 | 208500 | 208000 | 1122 |
| 296 | 20250214 | 135100 | 82586057500 | 208500 | 208000 | 208500 | 208000 | 684 |
| 297 | 20250214 | 135000 | 82443530000 | 208000 | 208500 | 208500 | 208000 | 1395 |
| 298 | 20250214 | 134900 | 82152694500 | 208500 | 208000 | 208500 | 208000 | 377 |
| 299 | 20250214 | 134800 | 82074103500 | 208500 | 208000 | 208500 | 208000 | 1108 |
| 300 | 20250214 | 134700 | 81843126000 | 208000 | 208000 | 208500 | 208000 | 1109 |
| 301 | 20250214 | 134600 | 81612069500 | 208500 | 208000 | 208500 | 208000 | 227 |
| 302 | 20250214 | 134500 | 81564767500 | 208000 | 208500 | 208500 | 208000 | 575 |
| 303 | 20250214 | 134400 | 81444903500 | 208000 | 208500 | 208500 | 208000 | 508 |
| 304 | 20250214 | 134300 | 81339055000 | 208500 | 208500 | 208500 | 208000 | 440 |
| 305 | 20250214 | 134200 | 81247330500 | 208000 | 208000 | 208500 | 208000 | 841 |
| 306 | 20250214 | 134100 | 81072013000 | 208000 | 208500 | 208500 | 208000 | 1248 |
| 307 | 20250214 | 134000 | 80811826500 | 208000 | 208500 | 208500 | 208000 | 376 |
| 308 | 20250214 | 133900 | 80733469000 | 208500 | 208000 | 208500 | 208000 | 477 |
| 309 | 20250214 | 133800 | 80634100000 | 208000 | 208500 | 208500 | 208000 | 217 |
| 310 | 20250214 | 133700 | 80588882000 | 208000 | 208500 | 208500 | 208000 | 848 |
| 311 | 20250214 | 133600 | 80412083500 | 208000 | 208000 | 208500 | 208000 | 350 |
| 312 | 20250214 | 133500 | 80339155500 | 208500 | 208500 | 208500 | 208000 | 196 |
| 313 | 20250214 | 133400 | 80298324000 | 208000 | 209000 | 209000 | 208000 | 9238 |
| 314 | 20250214 | 133300 | 78372841500 | 209000 | 208500 | 209000 | 208500 | 2311 |
| 315 | 20250214 | 133200 | 77890863500 | 208500 | 208500 | 209000 | 208000 | 15702 |
| 316 | 20250214 | 133100 | 74618128000 | 208000 | 208000 | 208500 | 208000 | 226 |
| 317 | 20250214 | 133000 | 74571027500 | 208000 | 208500 | 208500 | 208000 | 365 |
| 318 | 20250214 | 132900 | 74494951500 | 208500 | 208500 | 208500 | 208000 | 1074 |
| 319 | 20250214 | 132800 | 74271211000 | 208500 | 208500 | 208500 | 208000 | 1411 |
| 320 | 20250214 | 132700 | 73977194000 | 208000 | 208000 | 208500 | 207500 | 15707 |
| 321 | 20250214 | 132600 | 70709034000 | 208000 | 208000 | 208000 | 207500 | 572 |
| 322 | 20250214 | 132500 | 70590079000 | 208000 | 207500 | 208000 | 207500 | 439 |
| 323 | 20250214 | 132400 | 70498813000 | 208000 | 207500 | 208000 | 207500 | 225 |
| 324 | 20250214 | 132300 | 70452064000 | 208000 | 207500 | 208000 | 207500 | 218 |
| 325 | 20250214 | 132200 | 70406766000 | 208000 | 207500 | 208000 | 207500 | 372 |
| 326 | 20250214 | 132100 | 70329429500 | 207500 | 208000 | 208000 | 207500 | 389 |
| 327 | 20250214 | 132000 | 70248588500 | 207500 | 207500 | 208000 | 207500 | 869 |
| 328 | 20250214 | 131900 | 70068018500 | 208000 | 208000 | 208000 | 207500 | 643 |
| 329 | 20250214 | 131800 | 69934298000 | 208000 | 207500 | 208000 | 207500 | 1348 |
| 330 | 20250214 | 131700 | 69654321500 | 208000 | 207500 | 208000 | 207500 | 802 |
| 331 | 20250214 | 131600 | 69487693500 | 207500 | 208000 | 208000 | 207500 | 283 |
| 332 | 20250214 | 131500 | 69428862500 | 208000 | 207500 | 208000 | 207500 | 690 |
| 333 | 20250214 | 131400 | 69285553000 | 208000 | 208000 | 208000 | 207500 | 385 |
| 334 | 20250214 | 131300 | 69205498000 | 208000 | 208000 | 208000 | 207500 | 342 |
| 335 | 20250214 | 131200 | 69134414000 | 208000 | 208000 | 208000 | 207500 | 845 |
| 336 | 20250214 | 131100 | 68958802500 | 208000 | 207500 | 208000 | 207500 | 1500 |
| 337 | 20250214 | 131000 | 68647378000 | 208000 | 208000 | 208000 | 207500 | 437 |
| 338 | 20250214 | 130900 | 68556518000 | 208000 | 208000 | 208000 | 207500 | 268 |
| 339 | 20250214 | 130800 | 68500799500 | 207500 | 207500 | 208000 | 207500 | 673 |
| 340 | 20250214 | 130700 | 68361017000 | 207500 | 208000 | 208000 | 207500 | 352 |
| 341 | 20250214 | 130600 | 68287832000 | 207500 | 208000 | 208000 | 207500 | 933 |
| 342 | 20250214 | 130500 | 68093957000 | 208000 | 208000 | 208000 | 207500 | 372 |
| 343 | 20250214 | 130400 | 68016634000 | 207500 | 208000 | 208000 | 207500 | 224 |
| 344 | 20250214 | 130300 | 67970115500 | 207500 | 208000 | 208000 | 207500 | 594 |
| 345 | 20250214 | 130200 | 67846716000 | 207500 | 207500 | 208000 | 207500 | 655 |
| 346 | 20250214 | 130100 | 67710584500 | 207500 | 208000 | 208000 | 207500 | 1371 |
| 347 | 20250214 | 130000 | 67425619000 | 208000 | 207500 | 208000 | 207500 | 575 |
| 348 | 20250214 | 125900 | 67306165000 | 208000 | 207500 | 208000 | 207500 | 377 |
| 349 | 20250214 | 125800 | 67227784500 | 207500 | 208000 | 208000 | 207500 | 394 |
| 350 | 20250214 | 125700 | 67145868000 | 207500 | 208000 | 208000 | 207500 | 1033 |
| 351 | 20250214 | 125600 | 66931494000 | 208000 | 207500 | 208000 | 207500 | 384 |
| 352 | 20250214 | 125500 | 66851728000 | 207500 | 208000 | 208000 | 207500 | 1488 |
| 353 | 20250214 | 125400 | 66542927000 | 207500 | 208000 | 208000 | 207500 | 258 |
| 354 | 20250214 | 125300 | 66489281500 | 208000 | 207500 | 208000 | 207500 | 107 |
| 355 | 20250214 | 125200 | 66467051500 | 208000 | 207500 | 208000 | 207500 | 722 |
| 356 | 20250214 | 125100 | 66317055000 | 207500 | 208000 | 208000 | 207500 | 158 |
| 357 | 20250214 | 125000 | 66284224000 | 208000 | 207500 | 208000 | 207500 | 272 |
| 358 | 20250214 | 124900 | 66227682000 | 207500 | 208000 | 208000 | 207500 | 249 |
| 359 | 20250214 | 124800 | 66175904500 | 208000 | 208000 | 208000 | 207500 | 1770 |
| 360 | 20250214 | 124700 | 65808409500 | 207500 | 208000 | 208000 | 207500 | 604 |
| 361 | 20250214 | 124600 | 65682958500 | 208000 | 208000 | 208000 | 207500 | 1257 |
| 362 | 20250214 | 124500 | 65422024500 | 208000 | 207500 | 208000 | 207500 | 225 |
| 363 | 20250214 | 124400 | 65375244000 | 207500 | 207500 | 208000 | 207500 | 273 |
| 364 | 20250214 | 124300 | 65318482500 | 208000 | 208000 | 208000 | 207500 | 790 |
| 365 | 20250214 | 124200 | 65154441500 | 208000 | 207500 | 208000 | 207500 | 806 |
| 366 | 20250214 | 124100 | 64986833500 | 208000 | 208000 | 208000 | 207500 | 696 |
| 367 | 20250214 | 124000 | 64842276000 | 208000 | 208000 | 208000 | 207500 | 257 |
| 368 | 20250214 | 123900 | 64788833000 | 208000 | 207500 | 208000 | 207500 | 90 |
| 369 | 20250214 | 123800 | 64770128500 | 208000 | 207000 | 208000 | 207000 | 9609 |
| 370 | 20250214 | 123700 | 62776001000 | 207500 | 207000 | 207500 | 207000 | 388 |
| 371 | 20250214 | 123600 | 62695636000 | 207500 | 207500 | 207500 | 207000 | 271 |
| 372 | 20250214 | 123500 | 62639412500 | 207000 | 207500 | 207500 | 207000 | 108 |
| 373 | 20250214 | 123400 | 62617014000 | 207500 | 207000 | 207500 | 207000 | 235 |
| 374 | 20250214 | 123300 | 62568288000 | 207500 | 207500 | 207500 | 207000 | 55 |
| 375 | 20250214 | 123200 | 62556891500 | 207500 | 207500 | 207500 | 207000 | 446 |
| 376 | 20250214 | 123100 | 62464503000 | 207000 | 207000 | 207500 | 207000 | 321 |
| 377 | 20250214 | 123000 | 62397999500 | 207000 | 207000 | 207500 | 207000 | 190 |
| 378 | 20250214 | 122900 | 62358638000 | 207000 | 207000 | 207500 | 207000 | 137 |
| 379 | 20250214 | 122800 | 62330265000 | 207500 | 207500 | 207500 | 207000 | 461 |
| 380 | 20250214 | 122700 | 62234756000 | 207500 | 207000 | 207500 | 207000 | 111 |
| 381 | 20250214 | 122600 | 62211749500 | 207500 | 207000 | 207500 | 207000 | 171 |
| 382 | 20250214 | 122500 | 62176326000 | 207000 | 207500 | 207500 | 207000 | 401 |
| 383 | 20250214 | 122400 | 62093291000 | 207000 | 207000 | 207500 | 207000 | 381 |
| 384 | 20250214 | 122300 | 62014393000 | 207000 | 207000 | 207500 | 207000 | 152 |
| 385 | 20250214 | 122200 | 61982912000 | 207500 | 207000 | 207500 | 207000 | 104 |
| 386 | 20250214 | 122100 | 61961373500 | 207500 | 207000 | 207500 | 207000 | 177 |
| 387 | 20250214 | 122000 | 61924679500 | 207000 | 207500 | 207500 | 207000 | 2331 |
| 388 | 20250214 | 121900 | 61442134000 | 207000 | 207000 | 207500 | 207000 | 88 |
| 389 | 20250214 | 121800 | 61423905500 | 207000 | 207500 | 207500 | 207000 | 219 |
| 390 | 20250214 | 121700 | 61378549000 | 207000 | 207000 | 207500 | 207000 | 360 |
| 391 | 20250214 | 121600 | 61304007500 | 207000 | 207000 | 207500 | 207000 | 70 |
| 392 | 20250214 | 121500 | 61289502500 | 207000 | 207500 | 207500 | 207000 | 544 |
| 393 | 20250214 | 121400 | 61176881500 | 207500 | 207500 | 207500 | 207000 | 1086 |
| 394 | 20250214 | 121300 | 60952039000 | 207000 | 207500 | 207500 | 207000 | 169 |
| 395 | 20250214 | 121200 | 60917021500 | 207000 | 207000 | 207500 | 207000 | 395 |
| 396 | 20250214 | 121100 | 60835219500 | 207500 | 207000 | 207500 | 207000 | 562 |
| 397 | 20250214 | 121000 | 60718771500 | 207000 | 207500 | 207500 | 207000 | 1668 |
| 398 | 20250214 | 120900 | 60373468500 | 207000 | 207500 | 208000 | 207000 | 11383 |
| 399 | 20250214 | 120800 | 58012676500 | 208000 | 208000 | 208000 | 207500 | 756 |
| 400 | 20250214 | 120700 | 57855738500 | 207500 | 208000 | 208000 | 207500 | 622 |
| 401 | 20250214 | 120600 | 57726647000 | 207500 | 207500 | 208000 | 207500 | 648 |
| 402 | 20250214 | 120500 | 57591884000 | 208000 | 208000 | 208000 | 207500 | 407 |
| 403 | 20250214 | 120400 | 57507365000 | 208000 | 207500 | 208000 | 207500 | 206 |
| 404 | 20250214 | 120300 | 57464575000 | 207500 | 208000 | 208000 | 207500 | 179 |
| 405 | 20250214 | 120200 | 57427381000 | 208000 | 208000 | 208000 | 207500 | 218 |
| 406 | 20250214 | 120100 | 57382056500 | 207500 | 207500 | 208000 | 207500 | 180 |
| 407 | 20250214 | 120000 | 57344643000 | 208000 | 208000 | 208000 | 207500 | 527 |
| 408 | 20250214 | 115900 | 57235160500 | 207500 | 207500 | 208000 | 207500 | 757 |
| 409 | 20250214 | 115800 | 57077758000 | 207500 | 208000 | 208000 | 207500 | 367 |
| 410 | 20250214 | 115700 | 57001554500 | 208000 | 208000 | 208000 | 207500 | 279 |
| 411 | 20250214 | 115600 | 56943535000 | 208000 | 207500 | 208000 | 207500 | 7492 |
| 412 | 20250214 | 115500 | 55388838500 | 207500 | 207500 | 207500 | 207000 | 451 |
| 413 | 20250214 | 115400 | 55295286500 | 207500 | 207500 | 207500 | 207000 | 733 |
| 414 | 20250214 | 115300 | 55143338500 | 207500 | 207500 | 207500 | 207000 | 1799 |
| 415 | 20250214 | 115200 | 54770190000 | 207000 | 207500 | 207500 | 207000 | 191 |
| 416 | 20250214 | 115100 | 54730597500 | 207500 | 207000 | 207500 | 207000 | 180 |
| 417 | 20250214 | 115000 | 54693293500 | 207000 | 207500 | 207500 | 207000 | 520 |
| 418 | 20250214 | 114900 | 54585595500 | 207500 | 207000 | 207500 | 207000 | 322 |
| 419 | 20250214 | 114800 | 54518822000 | 207500 | 207500 | 207500 | 207000 | 212 |
| 420 | 20250214 | 114700 | 54474868000 | 207500 | 207500 | 207500 | 207000 | 229 |
| 421 | 20250214 | 114600 | 54427364000 | 207500 | 207500 | 207500 | 207000 | 550 |
| 422 | 20250214 | 114500 | 54313373500 | 207500 | 207000 | 207500 | 207000 | 81 |
| 423 | 20250214 | 114400 | 54296583000 | 207000 | 207500 | 207500 | 207000 | 368 |
| 424 | 20250214 | 114300 | 54220305500 | 207500 | 207500 | 207500 | 207000 | 171 |
| 425 | 20250214 | 114200 | 54184871500 | 207000 | 207500 | 207500 | 207000 | 414 |
| 426 | 20250214 | 114100 | 54099157000 | 207000 | 207000 | 207500 | 207000 | 235 |
| 427 | 20250214 | 114000 | 54050459000 | 207000 | 207000 | 207500 | 206500 | 7072 |
| 428 | 20250214 | 113900 | 52585822000 | 207000 | 206500 | 207000 | 206500 | 730 |
| 429 | 20250214 | 113800 | 52434873000 | 206500 | 207000 | 207000 | 206500 | 510 |
| 430 | 20250214 | 113700 | 52329345000 | 206500 | 206500 | 207000 | 206500 | 1341 |
| 431 | 20250214 | 113600 | 52051925500 | 206500 | 206500 | 207000 | 206500 | 289 |
| 432 | 20250214 | 113500 | 51992142000 | 207000 | 207000 | 207000 | 206500 | 441 |
| 433 | 20250214 | 113400 | 51900883000 | 206500 | 206500 | 207000 | 206500 | 338 |
| 434 | 20250214 | 113300 | 51830949500 | 207000 | 206500 | 207000 | 206500 | 277 |
| 435 | 20250214 | 113200 | 51773632000 | 206500 | 206500 | 207000 | 206500 | 258 |
| 436 | 20250214 | 113100 | 51720269500 | 206500 | 206500 | 207000 | 206500 | 414 |
| 437 | 20250214 | 113000 | 51634710500 | 207000 | 207000 | 207000 | 206500 | 456 |
| 438 | 20250214 | 112900 | 51540376500 | 206500 | 206500 | 207000 | 206500 | 51 |
| 439 | 20250214 | 112800 | 51529840500 | 206500 | 206500 | 207000 | 206500 | 743 |
| 440 | 20250214 | 112700 | 51376252500 | 207000 | 206500 | 207000 | 206500 | 444 |
| 441 | 20250214 | 112600 | 51284352500 | 206500 | 206500 | 207000 | 206500 | 114 |
| 442 | 20250214 | 112500 | 51260782000 | 206500 | 206500 | 207000 | 206500 | 141 |
| 443 | 20250214 | 112400 | 51231658000 | 206500 | 207000 | 207000 | 206500 | 401 |
| 444 | 20250214 | 112300 | 51148688000 | 207000 | 206500 | 207000 | 206500 | 88 |
| 445 | 20250214 | 112200 | 51130494000 | 206500 | 206500 | 207000 | 206500 | 404 |
| 446 | 20250214 | 112100 | 51047015000 | 206500 | 206500 | 207000 | 206500 | 750 |
| 447 | 20250214 | 112000 | 50891941000 | 206500 | 207000 | 207000 | 206500 | 352 |
| 448 | 20250214 | 111900 | 50819181500 | 206500 | 207000 | 207000 | 206500 | 919 |
| 449 | 20250214 | 111800 | 50629257000 | 207000 | 207000 | 207000 | 206500 | 329 |
| 450 | 20250214 | 111700 | 50561161500 | 207000 | 206500 | 207000 | 206500 | 488 |
| 451 | 20250214 | 111600 | 50460210500 | 206500 | 207000 | 207000 | 206500 | 558 |
| 452 | 20250214 | 111500 | 50344778000 | 207000 | 206500 | 207000 | 206500 | 354 |
| 453 | 20250214 | 111400 | 50271534500 | 206500 | 207000 | 207000 | 206500 | 857 |
| 454 | 20250214 | 111300 | 50094412500 | 207000 | 207000 | 207000 | 206500 | 285 |
| 455 | 20250214 | 111200 | 50035526500 | 206500 | 207000 | 207000 | 206500 | 224 |
| 456 | 20250214 | 111100 | 49989242000 | 206500 | 206500 | 207000 | 206500 | 298 |
| 457 | 20250214 | 111000 | 49927675500 | 206500 | 207500 | 207500 | 206500 | 3886 |
| 458 | 20250214 | 110900 | 49123550000 | 207000 | 207000 | 207500 | 207000 | 95 |
| 459 | 20250214 | 110800 | 49103869000 | 207500 | 207500 | 207500 | 207000 | 294 |
| 460 | 20250214 | 110700 | 49042965000 | 207000 | 207500 | 208000 | 207000 | 6863 |
| 461 | 20250214 | 110600 | 47619502500 | 207500 | 207500 | 208000 | 207500 | 169 |
| 462 | 20250214 | 110500 | 47584415500 | 207500 | 207500 | 208000 | 207500 | 257 |
| 463 | 20250214 | 110400 | 47531082000 | 207500 | 207500 | 208000 | 207500 | 112 |
| 464 | 20250214 | 110300 | 47507798000 | 207500 | 207500 | 208000 | 207500 | 239 |
| 465 | 20250214 | 110200 | 47458198000 | 207500 | 208000 | 208000 | 207500 | 374 |
| 466 | 20250214 | 110100 | 47380554500 | 207500 | 208000 | 208000 | 207500 | 93 |
| 467 | 20250214 | 110000 | 47361235500 | 207500 | 207500 | 208000 | 207500 | 62 |
| 468 | 20250214 | 105900 | 47348363500 | 207500 | 207500 | 208000 | 207500 | 158 |
| 469 | 20250214 | 105800 | 47315572500 | 207500 | 207500 | 208000 | 207500 | 267 |
| 470 | 20250214 | 105700 | 47260119000 | 208000 | 207500 | 208000 | 207500 | 320 |
| 471 | 20250214 | 105600 | 47193633500 | 207500 | 208000 | 208000 | 207500 | 107 |
| 472 | 20250214 | 105500 | 47171399000 | 208000 | 207500 | 208000 | 207500 | 287 |
| 473 | 20250214 | 105400 | 47111745500 | 208000 | 207500 | 208000 | 207500 | 206 |
| 474 | 20250214 | 105300 | 47068957500 | 207500 | 208000 | 208000 | 207500 | 133 |
| 475 | 20250214 | 105200 | 47041323500 | 208000 | 208000 | 208000 | 207500 | 243 |
| 476 | 20250214 | 105100 | 46990843500 | 208000 | 207000 | 208000 | 207000 | 4864 |
| 477 | 20250214 | 105000 | 45982109500 | 207000 | 207000 | 207500 | 207000 | 185 |
| 478 | 20250214 | 104900 | 45943799500 | 207500 | 207500 | 207500 | 207000 | 309 |
| 479 | 20250214 | 104800 | 45879687000 | 207500 | 207000 | 207500 | 207000 | 1507 |
| 480 | 20250214 | 104700 | 45567668000 | 207000 | 207000 | 207500 | 207000 | 455 |
| 481 | 20250214 | 104600 | 45473461500 | 207000 | 207500 | 207500 | 207000 | 150 |
| 482 | 20250214 | 104500 | 45442408500 | 207000 | 207000 | 207500 | 207000 | 876 |
| 483 | 20250214 | 104400 | 45261069000 | 207000 | 206500 | 207500 | 206500 | 13763 |
| 484 | 20250214 | 104300 | 42411382500 | 206500 | 206500 | 207000 | 206500 | 1219 |
| 485 | 20250214 | 104200 | 42159509000 | 206500 | 206500 | 207000 | 206500 | 1443 |
| 486 | 20250214 | 104100 | 41861280500 | 206500 | 207000 | 207000 | 206500 | 344 |
| 487 | 20250214 | 104000 | 41790206500 | 206500 | 206500 | 207000 | 206500 | 1018 |
| 488 | 20250214 | 103900 | 41579961500 | 206500 | 206500 | 207000 | 206500 | 1305 |
| 489 | 20250214 | 103800 | 41310437500 | 206500 | 206500 | 207000 | 206500 | 865 |
| 490 | 20250214 | 103700 | 41131799500 | 207000 | 206500 | 207000 | 206500 | 513 |
| 491 | 20250214 | 103600 | 41025860500 | 206500 | 206500 | 207000 | 206500 | 876 |
| 492 | 20250214 | 103500 | 40844938500 | 206500 | 206500 | 207000 | 206500 | 270 |
| 493 | 20250214 | 103400 | 40789177500 | 207000 | 207000 | 207000 | 206500 | 1040 |
| 494 | 20250214 | 103300 | 40574413500 | 206500 | 207000 | 207000 | 206500 | 1305 |
| 495 | 20250214 | 103200 | 40304925500 | 206500 | 206500 | 207000 | 206500 | 1861 |
| 496 | 20250214 | 103100 | 39920603000 | 206500 | 207000 | 207500 | 206500 | 6640 |
| 497 | 20250214 | 103000 | 38546796500 | 207000 | 207000 | 207500 | 207000 | 278 |
| 498 | 20250214 | 102900 | 38489208500 | 207000 | 207000 | 207500 | 207000 | 132 |
| 499 | 20250214 | 102800 | 38461877000 | 207000 | 207000 | 207500 | 207000 | 211 |
| 500 | 20250214 | 102700 | 38418134500 | 207500 | 207000 | 207500 | 207000 | 1005 |
| 501 | 20250214 | 102600 | 38210095000 | 207000 | 207000 | 207500 | 207000 | 104 |
| 502 | 20250214 | 102500 | 38188556500 | 207000 | 207000 | 207500 | 207000 | 143 |
| 503 | 20250214 | 102400 | 38158951500 | 207000 | 207000 | 207500 | 207000 | 366 |
| 504 | 20250214 | 102300 | 38083024000 | 207000 | 207500 | 207500 | 207000 | 127 |
| 505 | 20250214 | 102200 | 38056703500 | 207000 | 207000 | 207500 | 207000 | 687 |
| 506 | 20250214 | 102100 | 37914476000 | 207500 | 207000 | 207500 | 207000 | 2677 |
| 507 | 20250214 | 102000 | 37360299000 | 207000 | 207000 | 207500 | 207000 | 259 |
| 508 | 20250214 | 101900 | 37306678000 | 207000 | 207000 | 207500 | 207000 | 1219 |
| 509 | 20250214 | 101800 | 37054340000 | 207000 | 207000 | 207500 | 206500 | 3541 |
| 510 | 20250214 | 101700 | 36321390000 | 207000 | 207500 | 207500 | 207000 | 1895 |
| 511 | 20250214 | 101600 | 35929106500 | 207000 | 207500 | 207500 | 207000 | 6912 |
| 512 | 20250214 | 101500 | 34495757000 | 207500 | 208000 | 208000 | 207500 | 5590 |
| 513 | 20250214 | 101400 | 33333453500 | 208500 | 208000 | 208500 | 208000 | 923 |
| 514 | 20250214 | 101300 | 33141454000 | 208000 | 208500 | 208500 | 208000 | 1630 |
| 515 | 20250214 | 101200 | 32802385500 | 208000 | 208000 | 208500 | 208000 | 629 |
| 516 | 20250214 | 101100 | 32671433000 | 208000 | 208500 | 208500 | 208000 | 327 |
| 517 | 20250214 | 101000 | 32603339500 | 208000 | 208500 | 208500 | 208000 | 455 |
| 518 | 20250214 | 100900 | 32508571000 | 208000 | 208000 | 208500 | 208000 | 733 |
| 519 | 20250214 | 100800 | 32355962500 | 208000 | 208000 | 208500 | 208000 | 700 |
| 520 | 20250214 | 100700 | 32210299500 | 208000 | 208000 | 208500 | 208000 | 724 |
| 521 | 20250214 | 100600 | 32059541000 | 208500 | 208500 | 208500 | 208000 | 556 |
| 522 | 20250214 | 100500 | 31943724500 | 208000 | 208000 | 208500 | 208000 | 431 |
| 523 | 20250214 | 100400 | 31853901500 | 208500 | 208500 | 208500 | 208000 | 591 |
| 524 | 20250214 | 100300 | 31730725000 | 208500 | 208000 | 208500 | 208000 | 551 |
| 525 | 20250214 | 100200 | 31616008500 | 208000 | 208000 | 208500 | 208000 | 693 |
| 526 | 20250214 | 100100 | 31471651000 | 208500 | 208000 | 208500 | 208000 | 650 |
| 527 | 20250214 | 100000 | 31336376000 | 208000 | 208500 | 208500 | 208000 | 1294 |
| 528 | 20250214 | 095900 | 31066827000 | 208500 | 208500 | 208500 | 208000 | 1060 |
| 529 | 20250214 | 095800 | 30846197000 | 208500 | 208000 | 208500 | 208000 | 836 |
| 530 | 20250214 | 095700 | 30672184500 | 208000 | 208000 | 208500 | 208000 | 747 |
| 531 | 20250214 | 095600 | 30516685500 | 208500 | 208500 | 208500 | 208000 | 277 |
| 532 | 20250214 | 095500 | 30459045500 | 208500 | 208000 | 208500 | 208000 | 2991 |
| 533 | 20250214 | 095400 | 29835802500 | 208500 | 208000 | 208500 | 208000 | 1433 |
| 534 | 20250214 | 095300 | 29537568500 | 208000 | 208500 | 208500 | 208000 | 306 |
| 535 | 20250214 | 095200 | 29473900500 | 208000 | 208000 | 208500 | 208000 | 465 |
| 536 | 20250214 | 095100 | 29377150000 | 208000 | 208000 | 208500 | 208000 | 316 |
| 537 | 20250214 | 095000 | 29311397000 | 208000 | 208500 | 208500 | 208000 | 688 |
| 538 | 20250214 | 094900 | 29168195000 | 208000 | 208000 | 208500 | 208000 | 884 |
| 539 | 20250214 | 094800 | 28984221000 | 208000 | 208000 | 208500 | 208000 | 545 |
| 540 | 20250214 | 094700 | 28870789500 | 208000 | 208000 | 208500 | 208000 | 307 |
| 541 | 20250214 | 094600 | 28806827000 | 208000 | 208500 | 208500 | 208000 | 271 |
| 542 | 20250214 | 094500 | 28750410500 | 208000 | 208000 | 208500 | 208000 | 166 |
| 543 | 20250214 | 094400 | 28715859000 | 208000 | 208500 | 208500 | 207500 | 1406 |
| 544 | 20250214 | 094300 | 28423289500 | 208500 | 208000 | 208500 | 208000 | 548 |
| 545 | 20250214 | 094200 | 28309264000 | 208000 | 207500 | 208500 | 207500 | 4926 |
| 546 | 20250214 | 094100 | 27284677500 | 207500 | 208000 | 208000 | 207500 | 561 |
| 547 | 20250214 | 094000 | 27168063000 | 208000 | 208000 | 208000 | 207500 | 3131 |
| 548 | 20250214 | 093900 | 26516901000 | 208500 | 208500 | 208500 | 208000 | 1702 |
| 549 | 20250214 | 093800 | 26162661500 | 208000 | 208000 | 208500 | 208000 | 422 |
| 550 | 20250214 | 093700 | 26074784000 | 208500 | 208000 | 208500 | 208000 | 425 |
| 551 | 20250214 | 093600 | 25986266500 | 208000 | 208000 | 208500 | 208000 | 823 |
| 552 | 20250214 | 093500 | 25814869500 | 208500 | 208000 | 208500 | 208000 | 566 |
| 553 | 20250214 | 093400 | 25696999000 | 208000 | 208500 | 208500 | 208000 | 1146 |
| 554 | 20250214 | 093300 | 25458218000 | 208000 | 208500 | 208500 | 208000 | 459 |
| 555 | 20250214 | 093200 | 25362616000 | 208500 | 208500 | 208500 | 208000 | 1492 |
| 556 | 20250214 | 093100 | 25051637000 | 208000 | 209000 | 209000 | 208000 | 1999 |
| 557 | 20250214 | 093000 | 24634914000 | 208500 | 208500 | 209000 | 208500 | 1417 |
| 558 | 20250214 | 092900 | 24339190000 | 209000 | 208500 | 209000 | 208000 | 3323 |
| 559 | 20250214 | 092800 | 23646357500 | 208500 | 208500 | 208500 | 208000 | 819 |
| 560 | 20250214 | 092700 | 23475918500 | 208000 | 208500 | 208500 | 208000 | 637 |
| 561 | 20250214 | 092600 | 23343189500 | 208500 | 208500 | 208500 | 208000 | 1275 |
| 562 | 20250214 | 092500 | 23077645500 | 208500 | 208000 | 208500 | 208000 | 449 |
| 563 | 20250214 | 092400 | 22984058500 | 208500 | 208500 | 208500 | 208000 | 452 |
| 564 | 20250214 | 092300 | 22889895000 | 208500 | 208000 | 208500 | 208000 | 1193 |
| 565 | 20250214 | 092200 | 22641721000 | 208000 | 208000 | 208500 | 208000 | 1173 |
| 566 | 20250214 | 092100 | 22397522000 | 208500 | 209000 | 209000 | 208000 | 3444 |
| 567 | 20250214 | 092000 | 21679495000 | 209000 | 209000 | 209000 | 208500 | 427 |
| 568 | 20250214 | 091900 | 21590393000 | 208500 | 209000 | 209000 | 208500 | 849 |
| 569 | 20250214 | 091800 | 21413186500 | 208500 | 209500 | 209500 | 208500 | 5504 |
| 570 | 20250214 | 091700 | 20262348500 | 209500 | 209000 | 209500 | 209000 | 4686 |
| 571 | 20250214 | 091600 | 19281947500 | 209000 | 209000 | 209000 | 208500 | 1035 |
| 572 | 20250214 | 091500 | 19065678000 | 209000 | 208000 | 209000 | 208000 | 2745 |
| 573 | 20250214 | 091400 | 18493518500 | 208000 | 208000 | 208500 | 208000 | 806 |
| 574 | 20250214 | 091300 | 18325496000 | 208500 | 208500 | 209000 | 208000 | 2598 |
| 575 | 20250214 | 091200 | 17783847500 | 208000 | 207500 | 208500 | 207500 | 2712 |
| 576 | 20250214 | 091100 | 17219652500 | 207500 | 208000 | 208000 | 207500 | 221 |
| 577 | 20250214 | 091000 | 17173773000 | 208000 | 208000 | 208000 | 207500 | 2076 |
| 578 | 20250214 | 090900 | 16742536000 | 207500 | 208000 | 208500 | 207500 | 3867 |
| 579 | 20250214 | 090800 | 15938811000 | 208000 | 208000 | 209000 | 207500 | 14385 |
| 580 | 20250214 | 090700 | 12949852000 | 207500 | 208000 | 208500 | 207500 | 1637 |
| 581 | 20250214 | 090600 | 12609802000 | 208000 | 208500 | 208500 | 207500 | 4598 |
| 582 | 20250214 | 090500 | 11652857500 | 208500 | 209500 | 209500 | 208000 | 6340 |
| 583 | 20250214 | 090400 | 10329508000 | 209500 | 209000 | 210000 | 209000 | 4069 |
| 584 | 20250214 | 090300 | 9477166000 | 209500 | 208500 | 210000 | 208500 | 12086 |
| 585 | 20250214 | 090200 | 6948887000 | 208500 | 208500 | 209000 | 208500 | 3135 |
| 586 | 20250214 | 090100 | 6294839000 | 208500 | 208000 | 209000 | 208000 | 3501 |
| 587 | 20250214 | 090000 | 5563344000 | 208500 | 208000 | 208500 | 207500 | 25102 |