35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 185400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 13460 |
| 3 | 20250214 | 185300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 4 | 20250214 | 185200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 5 | 20250214 | 185100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 6 | 20250214 | 185000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 7 | 20250214 | 184900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 8 | 20250214 | 184800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 9 | 20250214 | 184700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 10 | 20250214 | 184600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 11 | 20250214 | 184500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 12 | 20250214 | 184400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 13 | 20250214 | 184300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 14 | 20250214 | 184200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 15 | 20250214 | 184100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 16 | 20250214 | 184000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 17 | 20250214 | 183900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 18 | 20250214 | 183800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 19 | 20250214 | 183700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 20 | 20250214 | 183600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 21 | 20250214 | 183500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 22 | 20250214 | 183400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 23 | 20250214 | 183300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 24 | 20250214 | 183200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 25 | 20250214 | 183100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 26 | 20250214 | 183000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 27 | 20250214 | 182900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 28 | 20250214 | 182800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 29 | 20250214 | 182700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 30 | 20250214 | 182600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 31 | 20250214 | 182500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 32 | 20250214 | 182400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 13460 |
| 33 | 20250214 | 182300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 34 | 20250214 | 182200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 35 | 20250214 | 182100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 36 | 20250214 | 182000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 37 | 20250214 | 181900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 38 | 20250214 | 181800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 39 | 20250214 | 181700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 40 | 20250214 | 181600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 41 | 20250214 | 181500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 42 | 20250214 | 181400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 43 | 20250214 | 181300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 44 | 20250214 | 181200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 45 | 20250214 | 181100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 46 | 20250214 | 181000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 47 | 20250214 | 180900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 48 | 20250214 | 180800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 49 | 20250214 | 180700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 50 | 20250214 | 180600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 51 | 20250214 | 180500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 52 | 20250214 | 180400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 53 | 20250214 | 180300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 54 | 20250214 | 180200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 55 | 20250214 | 180100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 56 | 20250214 | 180000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 57 | 20250214 | 175900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 58 | 20250214 | 175800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 59 | 20250214 | 175700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 60 | 20250214 | 175600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 61 | 20250214 | 175500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 62 | 20250214 | 175400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 13460 |
| 63 | 20250214 | 175300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 64 | 20250214 | 175200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 65 | 20250214 | 175100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 66 | 20250214 | 175000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 67 | 20250214 | 174900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 68 | 20250214 | 174800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 69 | 20250214 | 174700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 70 | 20250214 | 174600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 71 | 20250214 | 174500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 72 | 20250214 | 174400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 73 | 20250214 | 174300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 74 | 20250214 | 174200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 75 | 20250214 | 174100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 76 | 20250214 | 174000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 77 | 20250214 | 173900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 78 | 20250214 | 173800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 79 | 20250214 | 173700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 80 | 20250214 | 173600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 81 | 20250214 | 173500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 82 | 20250214 | 173400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 83 | 20250214 | 173300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 84 | 20250214 | 173200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 85 | 20250214 | 173100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 86 | 20250214 | 173000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 87 | 20250214 | 172900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 88 | 20250214 | 172800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 89 | 20250214 | 172700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 90 | 20250214 | 172600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 91 | 20250214 | 172500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 92 | 20250214 | 172400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 13460 |
| 93 | 20250214 | 172300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 94 | 20250214 | 172200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 95 | 20250214 | 172100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 96 | 20250214 | 172000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 97 | 20250214 | 171900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 98 | 20250214 | 171800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 99 | 20250214 | 171700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 100 | 20250214 | 171600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 101 | 20250214 | 171500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 102 | 20250214 | 171400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 103 | 20250214 | 171300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 104 | 20250214 | 171200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 105 | 20250214 | 171100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 106 | 20250214 | 171000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 107 | 20250214 | 170900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 108 | 20250214 | 170800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 109 | 20250214 | 170700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 110 | 20250214 | 170600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 111 | 20250214 | 170500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 112 | 20250214 | 170400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 113 | 20250214 | 170300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 114 | 20250214 | 170200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 115 | 20250214 | 170100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 116 | 20250214 | 170000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 117 | 20250214 | 165900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 118 | 20250214 | 165800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 119 | 20250214 | 165700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 120 | 20250214 | 165600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 121 | 20250214 | 165500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 122 | 20250214 | 165400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 13460 |
| 123 | 20250214 | 165300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 124 | 20250214 | 165200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 125 | 20250214 | 165100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 126 | 20250214 | 165000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 127 | 20250214 | 164900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 128 | 20250214 | 164800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 129 | 20250214 | 164700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 130 | 20250214 | 164600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 131 | 20250214 | 164500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 132 | 20250214 | 164400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 133 | 20250214 | 164300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 134 | 20250214 | 164200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 135 | 20250214 | 164100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 136 | 20250214 | 164000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 137 | 20250214 | 163900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 138 | 20250214 | 163800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 139 | 20250214 | 163700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 140 | 20250214 | 163600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 141 | 20250214 | 163500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 142 | 20250214 | 163400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 143 | 20250214 | 163300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 144 | 20250214 | 163200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 145 | 20250214 | 163100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 146 | 20250214 | 163000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 147 | 20250214 | 162900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 148 | 20250214 | 162800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 149 | 20250214 | 162700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 150 | 20250214 | 162600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 151 | 20250214 | 162500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 152 | 20250214 | 162400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 13460 |
| 153 | 20250214 | 162300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 154 | 20250214 | 162200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 155 | 20250214 | 162100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 156 | 20250214 | 162000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 157 | 20250214 | 161900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 158 | 20250214 | 161800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 159 | 20250214 | 161700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 160 | 20250214 | 161600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 161 | 20250214 | 161500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 162 | 20250214 | 161400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 163 | 20250214 | 161300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 164 | 20250214 | 161200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 165 | 20250214 | 161100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 166 | 20250214 | 161000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 167 | 20250214 | 160900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 168 | 20250214 | 160800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 169 | 20250214 | 160700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 170 | 20250214 | 160600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 171 | 20250214 | 160500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 172 | 20250214 | 160400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 173 | 20250214 | 160300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 174 | 20250214 | 160200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 175 | 20250214 | 160100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 176 | 20250214 | 160000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 177 | 20250214 | 155900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 178 | 20250214 | 155800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 179 | 20250214 | 155700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 180 | 20250214 | 155600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 181 | 20250214 | 155500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 182 | 20250214 | 155400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 13460 |
| 183 | 20250214 | 155300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 184 | 20250214 | 155200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 185 | 20250214 | 155100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 186 | 20250214 | 155000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 187 | 20250214 | 154900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 188 | 20250214 | 154800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 189 | 20250214 | 154700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 190 | 20250214 | 154600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 191 | 20250214 | 154500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 192 | 20250214 | 154400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 193 | 20250214 | 154300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 194 | 20250214 | 154200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 195 | 20250214 | 154100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 196 | 20250214 | 154000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 197 | 20250214 | 153900 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 198 | 20250214 | 153800 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 199 | 20250214 | 153700 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 200 | 20250214 | 153600 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 201 | 20250214 | 153500 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 202 | 20250214 | 153400 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 203 | 20250214 | 153300 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 204 | 20250214 | 153200 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 205 | 20250214 | 153100 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 0 |
| 206 | 20250214 | 153000 | 83488536000 | 225500 | 225500 | 225500 | 225500 | 13460 |
| 207 | 20250214 | 152900 | 80453306000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 208 | 20250214 | 152800 | 80453306000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 209 | 20250214 | 152700 | 80453306000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 210 | 20250214 | 152600 | 80453306000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 211 | 20250214 | 152500 | 80453306000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 212 | 20250214 | 152400 | 80453306000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 213 | 20250214 | 152300 | 80453306000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 214 | 20250214 | 152200 | 80453306000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 215 | 20250214 | 152100 | 80453306000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 216 | 20250214 | 152000 | 80453306000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 217 | 20250214 | 151900 | 80453306000 | 226000 | 226000 | 226000 | 225500 | 938 |
| 218 | 20250214 | 151800 | 80241657500 | 225500 | 226000 | 226000 | 225500 | 703 |
| 219 | 20250214 | 151700 | 80082946000 | 226000 | 226000 | 226000 | 225500 | 583 |
| 220 | 20250214 | 151600 | 79951362500 | 225500 | 226000 | 226000 | 225500 | 708 |
| 221 | 20250214 | 151500 | 79791525000 | 226000 | 225500 | 226000 | 225500 | 588 |
| 222 | 20250214 | 151400 | 79658745000 | 226000 | 226000 | 226000 | 225500 | 627 |
| 223 | 20250214 | 151300 | 79517097000 | 226000 | 226000 | 226000 | 225500 | 494 |
| 224 | 20250214 | 151200 | 79405487500 | 226000 | 225500 | 226000 | 225500 | 464 |
| 225 | 20250214 | 151100 | 79300684000 | 226000 | 226000 | 226500 | 225500 | 690 |
| 226 | 20250214 | 151000 | 79144712500 | 226000 | 226000 | 226500 | 225500 | 1250 |
| 227 | 20250214 | 150900 | 78862086000 | 226500 | 226000 | 226500 | 225500 | 887 |
| 228 | 20250214 | 150800 | 78661487000 | 226000 | 226000 | 226000 | 225500 | 324 |
| 229 | 20250214 | 150700 | 78588269000 | 226000 | 226000 | 226000 | 225500 | 2106 |
| 230 | 20250214 | 150600 | 78112345500 | 226000 | 226000 | 226000 | 225500 | 320 |
| 231 | 20250214 | 150500 | 78040044500 | 226000 | 226000 | 226000 | 225500 | 504 |
| 232 | 20250214 | 150400 | 77926234500 | 225500 | 225500 | 226000 | 225500 | 343 |
| 233 | 20250214 | 150300 | 77848819000 | 226000 | 226000 | 226000 | 225500 | 399 |
| 234 | 20250214 | 150200 | 77758702000 | 226000 | 226000 | 226000 | 225500 | 215 |
| 235 | 20250214 | 150100 | 77710156500 | 226000 | 225500 | 226000 | 225500 | 365 |
| 236 | 20250214 | 150000 | 77627778500 | 226000 | 225500 | 226000 | 225500 | 538 |
| 237 | 20250214 | 145900 | 77506303500 | 225500 | 225500 | 226000 | 225500 | 646 |
| 238 | 20250214 | 145800 | 77360481000 | 226000 | 225500 | 226000 | 225500 | 783 |
| 239 | 20250214 | 145700 | 77183819500 | 225500 | 225500 | 226000 | 225500 | 582 |
| 240 | 20250214 | 145600 | 77052416000 | 226000 | 225500 | 226000 | 225000 | 666 |
| 241 | 20250214 | 145500 | 76902212500 | 225000 | 225000 | 225500 | 225000 | 408 |
| 242 | 20250214 | 145400 | 76810285500 | 225500 | 225500 | 225500 | 225000 | 738 |
| 243 | 20250214 | 145300 | 76643912000 | 225500 | 225500 | 226000 | 225500 | 455 |
| 244 | 20250214 | 145200 | 76541222500 | 226000 | 225500 | 226000 | 225500 | 767 |
| 245 | 20250214 | 145100 | 76368164500 | 226000 | 225500 | 226000 | 225500 | 781 |
| 246 | 20250214 | 145000 | 76191855500 | 225500 | 226000 | 226000 | 225500 | 362 |
| 247 | 20250214 | 144900 | 76110140500 | 226000 | 226000 | 226000 | 225500 | 337 |
| 248 | 20250214 | 144800 | 76034048500 | 225500 | 225000 | 226000 | 225000 | 1420 |
| 249 | 20250214 | 144700 | 75713753500 | 225500 | 225500 | 226000 | 225000 | 1085 |
| 250 | 20250214 | 144600 | 75469026500 | 225500 | 225000 | 226000 | 225000 | 1924 |
| 251 | 20250214 | 144500 | 75035060500 | 225000 | 225500 | 225500 | 225000 | 316 |
| 252 | 20250214 | 144400 | 74963876000 | 225500 | 225500 | 225500 | 225000 | 447 |
| 253 | 20250214 | 144300 | 74863120500 | 225500 | 225000 | 225500 | 225000 | 1005 |
| 254 | 20250214 | 144200 | 74636574500 | 225500 | 225000 | 225500 | 225000 | 231 |
| 255 | 20250214 | 144100 | 74584517000 | 225000 | 225500 | 225500 | 225000 | 274 |
| 256 | 20250214 | 144000 | 74522803000 | 225500 | 225000 | 225500 | 225000 | 254 |
| 257 | 20250214 | 143900 | 74465604500 | 225000 | 225500 | 226000 | 225000 | 415 |
| 258 | 20250214 | 143800 | 74372101500 | 226000 | 226000 | 226000 | 225500 | 564 |
| 259 | 20250214 | 143700 | 74244866500 | 225500 | 225500 | 226000 | 225000 | 1286 |
| 260 | 20250214 | 143600 | 73954856500 | 225500 | 225000 | 226000 | 225000 | 489 |
| 261 | 20250214 | 143500 | 73844578000 | 225000 | 225500 | 226000 | 225000 | 1269 |
| 262 | 20250214 | 143400 | 73558430500 | 226000 | 225500 | 226000 | 225500 | 289 |
| 263 | 20250214 | 143300 | 73493197000 | 226000 | 225000 | 226000 | 225000 | 1403 |
| 264 | 20250214 | 143200 | 73176694000 | 225000 | 225000 | 225500 | 225000 | 344 |
| 265 | 20250214 | 143100 | 73099257500 | 225500 | 225000 | 225500 | 225000 | 224 |
| 266 | 20250214 | 143000 | 73048810000 | 225000 | 225500 | 226000 | 225000 | 525 |
| 267 | 20250214 | 142900 | 72930519000 | 225500 | 226000 | 226000 | 225500 | 689 |
| 268 | 20250214 | 142800 | 72775122500 | 225500 | 226000 | 226000 | 225500 | 439 |
| 269 | 20250214 | 142700 | 72676080000 | 225500 | 225500 | 226000 | 225500 | 309 |
| 270 | 20250214 | 142600 | 72606348000 | 226000 | 225500 | 226000 | 225500 | 529 |
| 271 | 20250214 | 142500 | 72487016000 | 226000 | 225500 | 226000 | 225000 | 819 |
| 272 | 20250214 | 142400 | 72302299000 | 226000 | 225500 | 226000 | 225500 | 305 |
| 273 | 20250214 | 142300 | 72233472500 | 226000 | 225500 | 226000 | 225000 | 316 |
| 274 | 20250214 | 142200 | 72162210000 | 225000 | 225000 | 225500 | 225000 | 385 |
| 275 | 20250214 | 142100 | 72075513500 | 225000 | 225500 | 225500 | 225000 | 348 |
| 276 | 20250214 | 142000 | 71997085000 | 225500 | 225000 | 225500 | 225000 | 391 |
| 277 | 20250214 | 141900 | 71909046000 | 225500 | 225500 | 226000 | 225000 | 567 |
| 278 | 20250214 | 141800 | 71781170500 | 225500 | 226000 | 226500 | 225500 | 2071 |
| 279 | 20250214 | 141700 | 71313123500 | 226500 | 225500 | 226500 | 225500 | 279 |
| 280 | 20250214 | 141600 | 71250022000 | 225500 | 226000 | 226500 | 225500 | 1458 |
| 281 | 20250214 | 141500 | 70920534000 | 225500 | 225500 | 226000 | 225500 | 230 |
| 282 | 20250214 | 141400 | 70868649500 | 225500 | 226000 | 226000 | 225500 | 340 |
| 283 | 20250214 | 141300 | 70791904500 | 226000 | 225000 | 226000 | 225000 | 907 |
| 284 | 20250214 | 141200 | 70587402000 | 225500 | 224500 | 225500 | 224500 | 1952 |
| 285 | 20250214 | 141100 | 70148101500 | 224500 | 224500 | 225000 | 224500 | 343 |
| 286 | 20250214 | 141000 | 70071040500 | 224500 | 225000 | 225000 | 224500 | 273 |
| 287 | 20250214 | 140900 | 70009696500 | 224500 | 225000 | 225000 | 224500 | 505 |
| 288 | 20250214 | 140800 | 69896271500 | 225000 | 224500 | 225000 | 224500 | 276 |
| 289 | 20250214 | 140700 | 69834227500 | 225000 | 224500 | 225000 | 224500 | 325 |
| 290 | 20250214 | 140600 | 69761187000 | 225000 | 224500 | 225000 | 224500 | 234 |
| 291 | 20250214 | 140500 | 69708625500 | 225000 | 225000 | 225000 | 224500 | 201 |
| 292 | 20250214 | 140400 | 69663466500 | 225000 | 225000 | 225000 | 224500 | 226 |
| 293 | 20250214 | 140300 | 69612697500 | 225000 | 224500 | 225000 | 224500 | 352 |
| 294 | 20250214 | 140200 | 69533610500 | 224500 | 224500 | 225000 | 224500 | 376 |
| 295 | 20250214 | 140100 | 69449100000 | 224500 | 225500 | 225500 | 224500 | 402 |
| 296 | 20250214 | 140000 | 69358686500 | 225000 | 225000 | 225500 | 224500 | 1031 |
| 297 | 20250214 | 135900 | 69126692000 | 225000 | 225000 | 225500 | 224500 | 1033 |
| 298 | 20250214 | 135800 | 68894272000 | 225000 | 224000 | 225000 | 224000 | 1540 |
| 299 | 20250214 | 135700 | 68548385000 | 224500 | 224500 | 224500 | 224000 | 233 |
| 300 | 20250214 | 135600 | 68496119500 | 224000 | 224000 | 224500 | 224000 | 313 |
| 301 | 20250214 | 135500 | 68425954000 | 224500 | 224000 | 224500 | 224000 | 135 |
| 302 | 20250214 | 135400 | 68395695500 | 224000 | 224500 | 224500 | 224000 | 509 |
| 303 | 20250214 | 135300 | 68281660000 | 224000 | 224500 | 224500 | 224000 | 1215 |
| 304 | 20250214 | 135200 | 68009392000 | 224000 | 224000 | 224500 | 224000 | 179 |
| 305 | 20250214 | 135100 | 67969267000 | 224500 | 224000 | 224500 | 224000 | 891 |
| 306 | 20250214 | 135000 | 67769488500 | 224000 | 224500 | 224500 | 224000 | 398 |
| 307 | 20250214 | 134900 | 67680248000 | 224000 | 224500 | 224500 | 223500 | 692 |
| 308 | 20250214 | 134800 | 67525124000 | 224500 | 224000 | 224500 | 224000 | 346 |
| 309 | 20250214 | 134700 | 67447598500 | 224000 | 224500 | 224500 | 224000 | 167 |
| 310 | 20250214 | 134600 | 67410159500 | 224000 | 224000 | 224500 | 223500 | 310 |
| 311 | 20250214 | 134500 | 67340688500 | 224000 | 223500 | 224500 | 223500 | 787 |
| 312 | 20250214 | 134400 | 67164511500 | 223500 | 224000 | 224000 | 223500 | 683 |
| 313 | 20250214 | 134300 | 67011818500 | 224000 | 223500 | 224000 | 223000 | 1470 |
| 314 | 20250214 | 134200 | 66683109500 | 223500 | 223000 | 223500 | 223000 | 745 |
| 315 | 20250214 | 134100 | 66516686000 | 223000 | 223500 | 223500 | 223000 | 290 |
| 316 | 20250214 | 134000 | 66451955500 | 223500 | 223000 | 223500 | 223000 | 259 |
| 317 | 20250214 | 133900 | 66394168000 | 223500 | 223500 | 223500 | 223000 | 255 |
| 318 | 20250214 | 133800 | 66337267500 | 223000 | 223500 | 223500 | 223000 | 188 |
| 319 | 20250214 | 133700 | 66295310000 | 223000 | 223500 | 223500 | 223000 | 455 |
| 320 | 20250214 | 133600 | 66193814500 | 223000 | 223000 | 223500 | 223000 | 330 |
| 321 | 20250214 | 133500 | 66120156500 | 223000 | 222500 | 223500 | 222500 | 1212 |
| 322 | 20250214 | 133400 | 65849849000 | 222500 | 223000 | 223000 | 222500 | 765 |
| 323 | 20250214 | 133300 | 65679564000 | 222500 | 223000 | 223500 | 222500 | 5584 |
| 324 | 20250214 | 133200 | 64434334500 | 223500 | 223500 | 223500 | 223000 | 235 |
| 325 | 20250214 | 133100 | 64381877500 | 223000 | 223000 | 223500 | 223000 | 2412 |
| 326 | 20250214 | 133000 | 63843895000 | 223000 | 223500 | 224000 | 223000 | 4431 |
| 327 | 20250214 | 132900 | 62853563000 | 224000 | 223500 | 224000 | 223500 | 209 |
| 328 | 20250214 | 132800 | 62806812500 | 224000 | 224000 | 224000 | 223500 | 329 |
| 329 | 20250214 | 132700 | 62733212500 | 223500 | 223500 | 224000 | 223500 | 170 |
| 330 | 20250214 | 132600 | 62695181500 | 223500 | 224000 | 224000 | 223500 | 339 |
| 331 | 20250214 | 132500 | 62619342500 | 224000 | 223500 | 224000 | 223500 | 1618 |
| 332 | 20250214 | 132400 | 62257021000 | 223500 | 224000 | 224000 | 223500 | 618 |
| 333 | 20250214 | 132300 | 62118821000 | 223500 | 223500 | 224000 | 223500 | 280 |
| 334 | 20250214 | 132200 | 62056168000 | 224000 | 223500 | 224000 | 223500 | 558 |
| 335 | 20250214 | 132100 | 61931370500 | 223500 | 224000 | 224000 | 223500 | 642 |
| 336 | 20250214 | 132000 | 61787754500 | 224000 | 223500 | 224000 | 223500 | 170 |
| 337 | 20250214 | 131900 | 61749722500 | 224000 | 224000 | 224000 | 223500 | 499 |
| 338 | 20250214 | 131800 | 61638052500 | 223500 | 224000 | 224000 | 223500 | 330 |
| 339 | 20250214 | 131700 | 61564268500 | 224000 | 224000 | 224000 | 223500 | 695 |
| 340 | 20250214 | 131600 | 61408711500 | 224000 | 223500 | 224000 | 223500 | 386 |
| 341 | 20250214 | 131500 | 61322343000 | 223500 | 223500 | 224000 | 223500 | 476 |
| 342 | 20250214 | 131400 | 61215854500 | 223500 | 223500 | 224000 | 223500 | 637 |
| 343 | 20250214 | 131300 | 61073430000 | 223500 | 224000 | 224000 | 223500 | 610 |
| 344 | 20250214 | 131200 | 60936968500 | 223500 | 224000 | 224000 | 223500 | 299 |
| 345 | 20250214 | 131100 | 60870039500 | 223500 | 223500 | 224000 | 223500 | 170 |
| 346 | 20250214 | 131000 | 60832017000 | 223500 | 223500 | 224000 | 223500 | 576 |
| 347 | 20250214 | 130900 | 60703205000 | 224000 | 223500 | 224000 | 223500 | 244 |
| 348 | 20250214 | 130800 | 60648561500 | 224000 | 223500 | 224000 | 223500 | 872 |
| 349 | 20250214 | 130700 | 60453492000 | 223500 | 223500 | 224000 | 223500 | 460 |
| 350 | 20250214 | 130600 | 60350536000 | 223500 | 223500 | 224000 | 223500 | 329 |
| 351 | 20250214 | 130500 | 60276913500 | 224000 | 223500 | 224000 | 223500 | 366 |
| 352 | 20250214 | 130400 | 60195051000 | 224000 | 224000 | 224500 | 223500 | 1410 |
| 353 | 20250214 | 130300 | 59879199500 | 224000 | 223500 | 224500 | 223500 | 622 |
| 354 | 20250214 | 130200 | 59739844000 | 223500 | 224000 | 224000 | 223500 | 515 |
| 355 | 20250214 | 130100 | 59624626000 | 224000 | 224000 | 224000 | 223500 | 467 |
| 356 | 20250214 | 130000 | 59520071500 | 224000 | 224000 | 224000 | 223500 | 285 |
| 357 | 20250214 | 125900 | 59456318500 | 223500 | 224000 | 224500 | 223500 | 3114 |
| 358 | 20250214 | 125800 | 58758814500 | 224000 | 224500 | 224500 | 224000 | 1484 |
| 359 | 20250214 | 125700 | 58426306500 | 224500 | 224500 | 224500 | 224000 | 259 |
| 360 | 20250214 | 125600 | 58368274000 | 224000 | 224000 | 224500 | 224000 | 252 |
| 361 | 20250214 | 125500 | 58311729500 | 224000 | 224000 | 224500 | 224000 | 879 |
| 362 | 20250214 | 125400 | 58114619000 | 224500 | 224500 | 224500 | 224000 | 506 |
| 363 | 20250214 | 125300 | 58001048500 | 224500 | 225000 | 225000 | 224000 | 1696 |
| 364 | 20250214 | 125200 | 57620286500 | 224500 | 224500 | 225000 | 224500 | 249 |
| 365 | 20250214 | 125100 | 57564360000 | 225000 | 225000 | 225000 | 224500 | 176 |
| 366 | 20250214 | 125000 | 57524796500 | 225000 | 224500 | 225000 | 224500 | 426 |
| 367 | 20250214 | 124900 | 57429025000 | 225000 | 224500 | 225000 | 224500 | 183 |
| 368 | 20250214 | 124800 | 57387908500 | 225000 | 225000 | 225000 | 224500 | 242 |
| 369 | 20250214 | 124700 | 57333523000 | 224500 | 225000 | 225000 | 224500 | 265 |
| 370 | 20250214 | 124600 | 57274002500 | 225000 | 225000 | 225000 | 224500 | 133 |
| 371 | 20250214 | 124500 | 57244114000 | 225000 | 224500 | 225500 | 224500 | 672 |
| 372 | 20250214 | 124400 | 57092973000 | 225000 | 224500 | 225000 | 224500 | 256 |
| 373 | 20250214 | 124300 | 57035416500 | 225000 | 225000 | 225000 | 224500 | 128 |
| 374 | 20250214 | 124200 | 57006657500 | 225000 | 225000 | 225500 | 224500 | 285 |
| 375 | 20250214 | 124100 | 56942619000 | 225000 | 225000 | 225500 | 224500 | 330 |
| 376 | 20250214 | 124000 | 56868371500 | 225000 | 225000 | 225000 | 224500 | 236 |
| 377 | 20250214 | 123900 | 56815354500 | 225000 | 225500 | 225500 | 224500 | 785 |
| 378 | 20250214 | 123800 | 56638687500 | 225500 | 225000 | 225500 | 225000 | 661 |
| 379 | 20250214 | 123700 | 56489694000 | 225000 | 225500 | 225500 | 225000 | 180 |
| 380 | 20250214 | 123600 | 56449156500 | 225000 | 225000 | 225500 | 224500 | 429 |
| 381 | 20250214 | 123500 | 56352638500 | 225000 | 225500 | 225500 | 224500 | 167 |
| 382 | 20250214 | 123400 | 56315063500 | 225500 | 224500 | 225500 | 224500 | 452 |
| 383 | 20250214 | 123300 | 56213386500 | 225000 | 224500 | 225000 | 224500 | 189 |
| 384 | 20250214 | 123200 | 56170922000 | 224500 | 224500 | 225000 | 224500 | 276 |
| 385 | 20250214 | 123100 | 56108871500 | 225000 | 225000 | 225500 | 224500 | 596 |
| 386 | 20250214 | 123000 | 55974942500 | 225000 | 225000 | 225500 | 224500 | 899 |
| 387 | 20250214 | 122900 | 55772723500 | 225000 | 225000 | 225000 | 224500 | 306 |
| 388 | 20250214 | 122800 | 55703951000 | 224500 | 225000 | 225000 | 224500 | 114 |
| 389 | 20250214 | 122700 | 55678315000 | 225000 | 225000 | 225000 | 224500 | 289 |
| 390 | 20250214 | 122600 | 55613369500 | 224500 | 225000 | 225000 | 224500 | 210 |
| 391 | 20250214 | 122500 | 55566190000 | 224500 | 224500 | 225000 | 224500 | 195 |
| 392 | 20250214 | 122400 | 55522362500 | 225000 | 224500 | 225000 | 224500 | 159 |
| 393 | 20250214 | 122300 | 55486625500 | 224500 | 224500 | 225000 | 224500 | 217 |
| 394 | 20250214 | 122200 | 55437888500 | 225000 | 224500 | 225000 | 224500 | 329 |
| 395 | 20250214 | 122100 | 55364020000 | 225000 | 225000 | 225000 | 224500 | 141 |
| 396 | 20250214 | 122000 | 55332346000 | 224500 | 224500 | 225000 | 224500 | 207 |
| 397 | 20250214 | 121900 | 55285842000 | 224500 | 224500 | 225000 | 224500 | 747 |
| 398 | 20250214 | 121800 | 55118090500 | 225000 | 225500 | 225500 | 224500 | 802 |
| 399 | 20250214 | 121700 | 54937644000 | 225000 | 225000 | 225500 | 225000 | 127 |
| 400 | 20250214 | 121600 | 54909032000 | 225000 | 225000 | 225500 | 225000 | 338 |
| 401 | 20250214 | 121500 | 54832960500 | 225000 | 225000 | 225500 | 225000 | 142 |
| 402 | 20250214 | 121400 | 54800967500 | 225000 | 225500 | 225500 | 225000 | 138 |
| 403 | 20250214 | 121300 | 54769886000 | 225000 | 225000 | 225500 | 225000 | 267 |
| 404 | 20250214 | 121200 | 54709777500 | 225000 | 224500 | 225500 | 224000 | 1748 |
| 405 | 20250214 | 121100 | 54316266000 | 224500 | 224500 | 224500 | 224000 | 196 |
| 406 | 20250214 | 121000 | 54272305000 | 224000 | 224000 | 224500 | 224000 | 220 |
| 407 | 20250214 | 120900 | 54222982000 | 224000 | 224500 | 224500 | 224000 | 102 |
| 408 | 20250214 | 120800 | 54200119500 | 224000 | 224000 | 225000 | 224000 | 1248 |
| 409 | 20250214 | 120700 | 53920096000 | 224000 | 224500 | 224500 | 224000 | 205 |
| 410 | 20250214 | 120600 | 53874143000 | 224500 | 224000 | 224500 | 224000 | 428 |
| 411 | 20250214 | 120500 | 53778115000 | 224500 | 224500 | 224500 | 224000 | 114 |
| 412 | 20250214 | 120400 | 53752550500 | 224500 | 224000 | 224500 | 224000 | 251 |
| 413 | 20250214 | 120300 | 53696313500 | 224000 | 224500 | 224500 | 224000 | 218 |
| 414 | 20250214 | 120200 | 53647442500 | 224500 | 224500 | 224500 | 224000 | 3224 |
| 415 | 20250214 | 120100 | 52924979500 | 224000 | 224500 | 224500 | 224000 | 139 |
| 416 | 20250214 | 120000 | 52893819000 | 224000 | 224000 | 224500 | 224000 | 416 |
| 417 | 20250214 | 115900 | 52800595500 | 224500 | 224000 | 224500 | 224000 | 287 |
| 418 | 20250214 | 115800 | 52736250500 | 224000 | 224500 | 225000 | 224000 | 545 |
| 419 | 20250214 | 115700 | 52613891000 | 225000 | 224500 | 225000 | 224500 | 179 |
| 420 | 20250214 | 115600 | 52573687500 | 225000 | 224000 | 225000 | 224000 | 502 |
| 421 | 20250214 | 115500 | 52460977500 | 224500 | 224500 | 225000 | 224000 | 597 |
| 422 | 20250214 | 115400 | 52327021000 | 224500 | 224500 | 225000 | 224500 | 307 |
| 423 | 20250214 | 115300 | 52258090000 | 225000 | 225000 | 225000 | 224500 | 525 |
| 424 | 20250214 | 115200 | 52140010000 | 224500 | 225000 | 225000 | 224500 | 1020 |
| 425 | 20250214 | 115100 | 51910907000 | 224500 | 224000 | 225000 | 224000 | 1838 |
| 426 | 20250214 | 115000 | 51498541500 | 224000 | 224500 | 224500 | 224000 | 298 |
| 427 | 20250214 | 114900 | 51431756000 | 224500 | 224500 | 224500 | 224000 | 305 |
| 428 | 20250214 | 114800 | 51363377000 | 224500 | 223500 | 224500 | 223500 | 2411 |
| 429 | 20250214 | 114700 | 50823415500 | 223500 | 224500 | 224500 | 223500 | 816 |
| 430 | 20250214 | 114600 | 50640715500 | 224500 | 224000 | 225000 | 223500 | 680 |
| 431 | 20250214 | 114500 | 50488150500 | 224000 | 224000 | 224500 | 224000 | 1370 |
| 432 | 20250214 | 114400 | 50181250500 | 224000 | 224500 | 224500 | 224000 | 265 |
| 433 | 20250214 | 114300 | 50121848000 | 224000 | 224500 | 224500 | 224000 | 98 |
| 434 | 20250214 | 114200 | 50099859000 | 224000 | 224500 | 224500 | 224000 | 133 |
| 435 | 20250214 | 114100 | 50070052000 | 224500 | 224500 | 224500 | 224000 | 255 |
| 436 | 20250214 | 114000 | 50012913000 | 224500 | 224500 | 224500 | 224000 | 175 |
| 437 | 20250214 | 113900 | 49973657000 | 224000 | 224500 | 224500 | 224000 | 300 |
| 438 | 20250214 | 113800 | 49906387500 | 224000 | 224000 | 224500 | 224000 | 286 |
| 439 | 20250214 | 113700 | 49842315500 | 224500 | 224500 | 224500 | 224000 | 182 |
| 440 | 20250214 | 113600 | 49801488500 | 224000 | 224500 | 224500 | 224000 | 507 |
| 441 | 20250214 | 113500 | 49687815500 | 224000 | 223500 | 224500 | 223500 | 433 |
| 442 | 20250214 | 113400 | 49590830500 | 223500 | 224000 | 224500 | 223500 | 809 |
| 443 | 20250214 | 113300 | 49409626000 | 224500 | 223500 | 224500 | 223500 | 692 |
| 444 | 20250214 | 113200 | 49254777500 | 223500 | 223000 | 224000 | 223000 | 1069 |
| 445 | 20250214 | 113100 | 49015886000 | 223500 | 223500 | 223500 | 223000 | 890 |
| 446 | 20250214 | 113000 | 48817079500 | 223500 | 223000 | 223500 | 223000 | 1319 |
| 447 | 20250214 | 112900 | 48522405500 | 223500 | 223500 | 223500 | 223000 | 490 |
| 448 | 20250214 | 112800 | 48413029000 | 223000 | 223500 | 224000 | 223000 | 3482 |
| 449 | 20250214 | 112700 | 47634886500 | 223500 | 223500 | 224000 | 223500 | 666 |
| 450 | 20250214 | 112600 | 47486023000 | 224000 | 224000 | 224000 | 223500 | 447 |
| 451 | 20250214 | 112500 | 47386073000 | 224000 | 224500 | 224500 | 224000 | 2938 |
| 452 | 20250214 | 112400 | 46727942500 | 224500 | 224000 | 224500 | 224000 | 232 |
| 453 | 20250214 | 112300 | 46675942000 | 224500 | 224500 | 225000 | 224000 | 141 |
| 454 | 20250214 | 112200 | 46644296000 | 224000 | 224500 | 225000 | 224000 | 200 |
| 455 | 20250214 | 112100 | 46599423000 | 225000 | 224500 | 225000 | 224000 | 456 |
| 456 | 20250214 | 112000 | 46496978500 | 224500 | 224000 | 224500 | 224000 | 914 |
| 457 | 20250214 | 111900 | 46291794000 | 224500 | 224500 | 224500 | 224000 | 216 |
| 458 | 20250214 | 111800 | 46243394500 | 224500 | 224500 | 225000 | 224000 | 392 |
| 459 | 20250214 | 111700 | 46155404000 | 225000 | 224500 | 225000 | 224500 | 113 |
| 460 | 20250214 | 111600 | 46130022500 | 224500 | 224500 | 225000 | 224500 | 595 |
| 461 | 20250214 | 111500 | 45996400500 | 224500 | 224500 | 225000 | 224500 | 319 |
| 462 | 20250214 | 111400 | 45924752000 | 225000 | 225000 | 225000 | 224500 | 124 |
| 463 | 20250214 | 111300 | 45896900500 | 224500 | 224500 | 225000 | 224500 | 211 |
| 464 | 20250214 | 111200 | 45849527000 | 224500 | 224500 | 225000 | 224500 | 279 |
| 465 | 20250214 | 111100 | 45786813500 | 224500 | 225000 | 225000 | 224500 | 261 |
| 466 | 20250214 | 111000 | 45728198500 | 224500 | 224500 | 225000 | 224500 | 254 |
| 467 | 20250214 | 110900 | 45671154000 | 225000 | 224500 | 225000 | 224500 | 301 |
| 468 | 20250214 | 110800 | 45603560500 | 224500 | 224000 | 224500 | 224000 | 346 |
| 469 | 20250214 | 110700 | 45525917000 | 224500 | 224500 | 224500 | 224000 | 487 |
| 470 | 20250214 | 110600 | 45416611000 | 224000 | 224500 | 224500 | 224000 | 1164 |
| 471 | 20250214 | 110500 | 45155857000 | 224000 | 224000 | 224500 | 224000 | 261 |
| 472 | 20250214 | 110400 | 45097302000 | 224000 | 224000 | 224500 | 224000 | 401 |
| 473 | 20250214 | 110300 | 45007466000 | 224500 | 225000 | 225000 | 224000 | 1188 |
| 474 | 20250214 | 110200 | 44740755500 | 224500 | 225000 | 225000 | 224500 | 1259 |
| 475 | 20250214 | 110100 | 44458062000 | 224500 | 224500 | 225000 | 224500 | 1179 |
| 476 | 20250214 | 110000 | 44193343000 | 224500 | 225000 | 225000 | 224000 | 2471 |
| 477 | 20250214 | 105900 | 43638598500 | 224500 | 224500 | 225000 | 224500 | 275 |
| 478 | 20250214 | 105800 | 43576774500 | 224500 | 225000 | 225000 | 224500 | 566 |
| 479 | 20250214 | 105700 | 43449601500 | 224500 | 225000 | 225000 | 224500 | 203 |
| 480 | 20250214 | 105600 | 43403958000 | 225000 | 225000 | 225500 | 224500 | 416 |
| 481 | 20250214 | 105500 | 43310358500 | 225000 | 225000 | 225500 | 224500 | 253 |
| 482 | 20250214 | 105400 | 43253414000 | 225000 | 224500 | 225000 | 224500 | 348 |
| 483 | 20250214 | 105300 | 43175134500 | 225000 | 225000 | 225500 | 224500 | 656 |
| 484 | 20250214 | 105200 | 43027541500 | 225500 | 225000 | 225500 | 224500 | 418 |
| 485 | 20250214 | 105100 | 42933422500 | 225000 | 225000 | 225000 | 224500 | 340 |
| 486 | 20250214 | 105000 | 42857042500 | 224500 | 224500 | 225000 | 224500 | 4217 |
| 487 | 20250214 | 104900 | 41910245000 | 225000 | 225000 | 225000 | 224500 | 474 |
| 488 | 20250214 | 104800 | 41803643000 | 225000 | 225000 | 225500 | 225000 | 599 |
| 489 | 20250214 | 104700 | 41668840500 | 225000 | 225000 | 225500 | 224500 | 279 |
| 490 | 20250214 | 104600 | 41606107500 | 225000 | 224500 | 225500 | 224500 | 231 |
| 491 | 20250214 | 104500 | 41554176000 | 224500 | 225500 | 225500 | 224500 | 1530 |
| 492 | 20250214 | 104400 | 41209913500 | 225000 | 225000 | 226000 | 225000 | 592 |
| 493 | 20250214 | 104300 | 41076502000 | 225500 | 225000 | 226000 | 225000 | 716 |
| 494 | 20250214 | 104200 | 40915020500 | 225000 | 225000 | 225500 | 225000 | 261 |
| 495 | 20250214 | 104100 | 40856212000 | 225500 | 225000 | 225500 | 225000 | 355 |
| 496 | 20250214 | 104000 | 40776218000 | 225000 | 225000 | 225500 | 225000 | 368 |
| 497 | 20250214 | 103900 | 40693347500 | 225000 | 225500 | 225500 | 225000 | 318 |
| 498 | 20250214 | 103800 | 40621666000 | 225500 | 225500 | 225500 | 225000 | 419 |
| 499 | 20250214 | 103700 | 40527367500 | 225000 | 225000 | 225500 | 225000 | 411 |
| 500 | 20250214 | 103600 | 40434845500 | 225000 | 225000 | 225500 | 225000 | 226 |
| 501 | 20250214 | 103500 | 40383984000 | 225500 | 225000 | 226000 | 225000 | 438 |
| 502 | 20250214 | 103400 | 40285234000 | 225500 | 225000 | 225500 | 225000 | 806 |
| 503 | 20250214 | 103300 | 40103766500 | 225500 | 225000 | 225500 | 225000 | 583 |
| 504 | 20250214 | 103200 | 39972582500 | 225500 | 224500 | 225500 | 224500 | 964 |
| 505 | 20250214 | 103100 | 39755923000 | 225000 | 225500 | 225500 | 224500 | 445 |
| 506 | 20250214 | 103000 | 39655878000 | 225000 | 225500 | 225500 | 225000 | 257 |
| 507 | 20250214 | 102900 | 39598012000 | 225000 | 225000 | 225500 | 224500 | 342 |
| 508 | 20250214 | 102800 | 39521026000 | 225000 | 224500 | 225000 | 224000 | 324 |
| 509 | 20250214 | 102700 | 39448284000 | 224500 | 224500 | 224500 | 224000 | 1803 |
| 510 | 20250214 | 102600 | 39044115500 | 224500 | 224500 | 225000 | 224500 | 1848 |
| 511 | 20250214 | 102500 | 38629170500 | 224500 | 225500 | 225500 | 224500 | 1316 |
| 512 | 20250214 | 102400 | 38333108500 | 225500 | 225500 | 225500 | 225000 | 396 |
| 513 | 20250214 | 102300 | 38243888000 | 225000 | 225500 | 226000 | 225000 | 1173 |
| 514 | 20250214 | 102200 | 37979460500 | 225500 | 225000 | 226000 | 225000 | 385 |
| 515 | 20250214 | 102100 | 37892687000 | 225000 | 225000 | 225500 | 224500 | 629 |
| 516 | 20250214 | 102000 | 37751191500 | 224500 | 224500 | 225000 | 224500 | 433 |
| 517 | 20250214 | 101900 | 37653923000 | 224500 | 224500 | 225000 | 224500 | 261 |
| 518 | 20250214 | 101800 | 37595304500 | 224500 | 224500 | 225000 | 224500 | 672 |
| 519 | 20250214 | 101700 | 37444301000 | 225000 | 225000 | 225000 | 224000 | 2985 |
| 520 | 20250214 | 101600 | 36774137000 | 224500 | 225000 | 225000 | 224500 | 319 |
| 521 | 20250214 | 101500 | 36702402500 | 224500 | 225500 | 225500 | 224500 | 1161 |
| 522 | 20250214 | 101400 | 36441177000 | 225000 | 225000 | 225500 | 224500 | 892 |
| 523 | 20250214 | 101300 | 36240524500 | 225000 | 224500 | 225500 | 224500 | 1591 |
| 524 | 20250214 | 101200 | 35882644000 | 224500 | 224000 | 224500 | 224000 | 914 |
| 525 | 20250214 | 101100 | 35677528500 | 224500 | 224000 | 224500 | 223500 | 1041 |
| 526 | 20250214 | 101000 | 35444331500 | 224000 | 223500 | 224000 | 223500 | 759 |
| 527 | 20250214 | 100900 | 35274589000 | 224000 | 223500 | 224500 | 223500 | 858 |
| 528 | 20250214 | 100800 | 35082371500 | 224000 | 223500 | 224000 | 223500 | 943 |
| 529 | 20250214 | 100700 | 34871393000 | 223500 | 223500 | 224000 | 223500 | 297 |
| 530 | 20250214 | 100600 | 34804966000 | 223500 | 223500 | 224000 | 223500 | 1938 |
| 531 | 20250214 | 100500 | 34371503500 | 223500 | 224500 | 224500 | 223500 | 1615 |
| 532 | 20250214 | 100400 | 34009959000 | 224500 | 224000 | 224500 | 224000 | 589 |
| 533 | 20250214 | 100300 | 33877956500 | 224500 | 224000 | 224500 | 223500 | 372 |
| 534 | 20250214 | 100200 | 33794634500 | 224000 | 223500 | 224000 | 223500 | 860 |
| 535 | 20250214 | 100100 | 33602341000 | 224000 | 223000 | 224500 | 223000 | 687 |
| 536 | 20250214 | 100000 | 33448680500 | 223000 | 223500 | 223500 | 223000 | 413 |
| 537 | 20250214 | 095900 | 33356475000 | 223500 | 222500 | 224000 | 222500 | 5018 |
| 538 | 20250214 | 095800 | 32235796500 | 222500 | 223000 | 223500 | 222500 | 3113 |
| 539 | 20250214 | 095700 | 31541703000 | 223000 | 223000 | 223500 | 223000 | 1786 |
| 540 | 20250214 | 095600 | 31143377500 | 223500 | 223500 | 224000 | 223000 | 1925 |
| 541 | 20250214 | 095500 | 30713194000 | 223500 | 224500 | 225000 | 223500 | 7799 |
| 542 | 20250214 | 095400 | 28965910000 | 224500 | 224500 | 225000 | 224500 | 1070 |
| 543 | 20250214 | 095300 | 28725684000 | 224500 | 224500 | 224500 | 224000 | 1381 |
| 544 | 20250214 | 095200 | 28415798500 | 224000 | 224000 | 224500 | 224000 | 952 |
| 545 | 20250214 | 095100 | 28202284500 | 224000 | 224500 | 225000 | 224000 | 3495 |
| 546 | 20250214 | 095000 | 27418011500 | 224500 | 224500 | 225000 | 224500 | 357 |
| 547 | 20250214 | 094900 | 27337841500 | 224500 | 224500 | 225500 | 224500 | 1917 |
| 548 | 20250214 | 094800 | 26907045500 | 224500 | 224500 | 225000 | 224000 | 1190 |
| 549 | 20250214 | 094700 | 26639571000 | 224500 | 224000 | 225000 | 224000 | 965 |
| 550 | 20250214 | 094600 | 26422984000 | 224000 | 224500 | 225500 | 224000 | 2858 |
| 551 | 20250214 | 094500 | 25781464000 | 225000 | 225500 | 226000 | 224500 | 3870 |
| 552 | 20250214 | 094400 | 24909998500 | 225500 | 225500 | 226500 | 225000 | 1586 |
| 553 | 20250214 | 094300 | 24552151500 | 225500 | 225500 | 226000 | 225000 | 878 |
| 554 | 20250214 | 094200 | 24353843000 | 225500 | 225500 | 226000 | 224500 | 6039 |
| 555 | 20250214 | 094100 | 22994897500 | 225500 | 225000 | 226000 | 225000 | 1254 |
| 556 | 20250214 | 094000 | 22712193000 | 225500 | 225500 | 225500 | 225000 | 2585 |
| 557 | 20250214 | 093900 | 22130314500 | 225000 | 225500 | 226000 | 225000 | 1572 |
| 558 | 20250214 | 093800 | 21775880500 | 225500 | 225500 | 226000 | 225000 | 2101 |
| 559 | 20250214 | 093700 | 21302362500 | 226000 | 226000 | 226500 | 225000 | 4055 |
| 560 | 20250214 | 093600 | 20387927000 | 226500 | 225500 | 226500 | 225500 | 1350 |
| 561 | 20250214 | 093500 | 20082980000 | 226000 | 226500 | 226500 | 225500 | 1894 |
| 562 | 20250214 | 093400 | 19655050000 | 226500 | 226000 | 226500 | 225000 | 2692 |
| 563 | 20250214 | 093300 | 19047171500 | 225500 | 226500 | 227000 | 225500 | 4407 |
| 564 | 20250214 | 093200 | 18051056000 | 227000 | 227000 | 227500 | 226500 | 5064 |
| 565 | 20250214 | 093100 | 16901967500 | 226500 | 228000 | 228500 | 226500 | 7412 |
| 566 | 20250214 | 093000 | 15216030500 | 228000 | 228500 | 228500 | 228000 | 1352 |
| 567 | 20250214 | 092900 | 14907704500 | 228500 | 229000 | 229000 | 228000 | 3410 |
| 568 | 20250214 | 092800 | 14128795500 | 229000 | 228500 | 229000 | 228500 | 752 |
| 569 | 20250214 | 092700 | 13956667500 | 229000 | 229000 | 229500 | 228500 | 1529 |
| 570 | 20250214 | 092600 | 13606679000 | 229000 | 229500 | 229500 | 228500 | 2312 |
| 571 | 20250214 | 092500 | 13077223500 | 229500 | 230500 | 230500 | 229000 | 2097 |
| 572 | 20250214 | 092400 | 12595738000 | 230500 | 230500 | 230500 | 230000 | 251 |
| 573 | 20250214 | 092300 | 12537930000 | 230500 | 230000 | 231000 | 230000 | 632 |
| 574 | 20250214 | 092200 | 12392340000 | 230500 | 230000 | 231000 | 229500 | 1629 |
| 575 | 20250214 | 092100 | 12017754000 | 230500 | 229500 | 230500 | 229000 | 1079 |
| 576 | 20250214 | 092000 | 11769820500 | 230000 | 229500 | 230000 | 228500 | 4028 |
| 577 | 20250214 | 091900 | 10847155500 | 229000 | 229000 | 229500 | 229000 | 484 |
| 578 | 20250214 | 091800 | 10736227000 | 229000 | 229000 | 229500 | 229000 | 882 |
| 579 | 20250214 | 091700 | 10534065500 | 229500 | 229500 | 229500 | 229000 | 1965 |
| 580 | 20250214 | 091600 | 10083845000 | 229500 | 229000 | 230000 | 229000 | 1140 |
| 581 | 20250214 | 091500 | 9822425500 | 229000 | 230000 | 230500 | 229000 | 3641 |
| 582 | 20250214 | 091400 | 8985373500 | 230500 | 231500 | 231500 | 230000 | 1842 |
| 583 | 20250214 | 091300 | 8560150500 | 231500 | 231000 | 231500 | 230000 | 1677 |
| 584 | 20250214 | 091200 | 8172898000 | 231000 | 229500 | 231000 | 229500 | 989 |
| 585 | 20250214 | 091100 | 7945289000 | 230000 | 229500 | 230500 | 229000 | 1184 |
| 586 | 20250214 | 091000 | 7673379500 | 229500 | 230500 | 231000 | 229000 | 5133 |
| 587 | 20250214 | 090900 | 6492667500 | 230500 | 230500 | 230500 | 230000 | 3405 |
| 588 | 20250214 | 090800 | 5709176500 | 230000 | 231500 | 231500 | 230000 | 4351 |
| 589 | 20250214 | 090700 | 4705544500 | 231500 | 232000 | 232500 | 231000 | 3993 |
| 590 | 20250214 | 090600 | 3780623500 | 232500 | 233000 | 233500 | 232000 | 3507 |
| 591 | 20250214 | 090500 | 2964309000 | 232500 | 234500 | 234500 | 232500 | 1297 |
| 592 | 20250214 | 090400 | 2661193000 | 234500 | 233500 | 235000 | 233000 | 1290 |
| 593 | 20250214 | 090300 | 2359972500 | 233000 | 233000 | 233500 | 232500 | 1050 |
| 594 | 20250214 | 090200 | 2115312000 | 233500 | 234500 | 234500 | 233000 | 2589 |
| 595 | 20250214 | 090100 | 1510712500 | 234500 | 233500 | 235000 | 233000 | 1077 |
| 596 | 20250214 | 090000 | 1258862500 | 233000 | 235000 | 235500 | 233000 | 5307 |