33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 183200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 9783 |
| 3 | 20250214 | 183100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 4 | 20250214 | 183000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 5 | 20250214 | 182900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 6 | 20250214 | 182800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 7 | 20250214 | 182700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 8 | 20250214 | 182600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 9 | 20250214 | 182500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 10 | 20250214 | 182400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 11 | 20250214 | 182300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 12 | 20250214 | 182200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 13 | 20250214 | 182100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 14 | 20250214 | 182000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 15 | 20250214 | 181900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 16 | 20250214 | 181800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 17 | 20250214 | 181700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 18 | 20250214 | 181600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 19 | 20250214 | 181500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 20 | 20250214 | 181400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 21 | 20250214 | 181300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 22 | 20250214 | 181200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 23 | 20250214 | 181100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 24 | 20250214 | 181000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 25 | 20250214 | 180900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 26 | 20250214 | 180800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 27 | 20250214 | 180700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 28 | 20250214 | 180600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 29 | 20250214 | 180500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 30 | 20250214 | 180400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 31 | 20250214 | 180300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 32 | 20250214 | 180200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 9783 |
| 33 | 20250214 | 180100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 34 | 20250214 | 180000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 35 | 20250214 | 175900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 36 | 20250214 | 175800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 37 | 20250214 | 175700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 38 | 20250214 | 175600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 39 | 20250214 | 175500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 40 | 20250214 | 175400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 41 | 20250214 | 175300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 42 | 20250214 | 175200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 43 | 20250214 | 175100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 44 | 20250214 | 175000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 45 | 20250214 | 174900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 46 | 20250214 | 174800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 47 | 20250214 | 174700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 48 | 20250214 | 174600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 49 | 20250214 | 174500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 50 | 20250214 | 174400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 51 | 20250214 | 174300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 52 | 20250214 | 174200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 53 | 20250214 | 174100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 54 | 20250214 | 174000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 55 | 20250214 | 173900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 56 | 20250214 | 173800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 57 | 20250214 | 173700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 58 | 20250214 | 173600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 59 | 20250214 | 173500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 60 | 20250214 | 173400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 61 | 20250214 | 173300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 62 | 20250214 | 173200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 9783 |
| 63 | 20250214 | 173100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 64 | 20250214 | 173000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 65 | 20250214 | 172900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 66 | 20250214 | 172800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 67 | 20250214 | 172700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 68 | 20250214 | 172600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 69 | 20250214 | 172500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 70 | 20250214 | 172400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 71 | 20250214 | 172300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 72 | 20250214 | 172200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 73 | 20250214 | 172100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 74 | 20250214 | 172000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 75 | 20250214 | 171900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 76 | 20250214 | 171800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 77 | 20250214 | 171700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 78 | 20250214 | 171600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 79 | 20250214 | 171500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 80 | 20250214 | 171400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 81 | 20250214 | 171300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 82 | 20250214 | 171200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 83 | 20250214 | 171100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 84 | 20250214 | 171000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 85 | 20250214 | 170900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 86 | 20250214 | 170800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 87 | 20250214 | 170700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 88 | 20250214 | 170600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 89 | 20250214 | 170500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 90 | 20250214 | 170400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 91 | 20250214 | 170300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 92 | 20250214 | 170200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 9783 |
| 93 | 20250214 | 170100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 94 | 20250214 | 170000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 95 | 20250214 | 165900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 96 | 20250214 | 165800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 97 | 20250214 | 165700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 98 | 20250214 | 165600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 99 | 20250214 | 165500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 100 | 20250214 | 165400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 101 | 20250214 | 165300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 102 | 20250214 | 165200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 103 | 20250214 | 165100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 104 | 20250214 | 165000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 105 | 20250214 | 164900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 106 | 20250214 | 164800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 107 | 20250214 | 164700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 108 | 20250214 | 164600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 109 | 20250214 | 164500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 110 | 20250214 | 164400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 111 | 20250214 | 164300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 112 | 20250214 | 164200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 113 | 20250214 | 164100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 114 | 20250214 | 164000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 115 | 20250214 | 163900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 116 | 20250214 | 163800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 117 | 20250214 | 163700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 118 | 20250214 | 163600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 119 | 20250214 | 163500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 120 | 20250214 | 163400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 121 | 20250214 | 163300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 122 | 20250214 | 163200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 9783 |
| 123 | 20250214 | 163100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 124 | 20250214 | 163000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 125 | 20250214 | 162900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 126 | 20250214 | 162800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 127 | 20250214 | 162700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 128 | 20250214 | 162600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 129 | 20250214 | 162500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 130 | 20250214 | 162400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 131 | 20250214 | 162300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 132 | 20250214 | 162200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 133 | 20250214 | 162100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 134 | 20250214 | 162000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 135 | 20250214 | 161900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 136 | 20250214 | 161800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 137 | 20250214 | 161700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 138 | 20250214 | 161600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 139 | 20250214 | 161500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 140 | 20250214 | 161400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 141 | 20250214 | 161300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 142 | 20250214 | 161200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 143 | 20250214 | 161100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 144 | 20250214 | 161000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 145 | 20250214 | 160900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 146 | 20250214 | 160800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 147 | 20250214 | 160700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 148 | 20250214 | 160600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 149 | 20250214 | 160500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 150 | 20250214 | 160400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 151 | 20250214 | 160300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 152 | 20250214 | 160200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 9783 |
| 153 | 20250214 | 160100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 154 | 20250214 | 160000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 155 | 20250214 | 155900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 156 | 20250214 | 155800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 157 | 20250214 | 155700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 158 | 20250214 | 155600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 159 | 20250214 | 155500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 160 | 20250214 | 155400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 161 | 20250214 | 155300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 162 | 20250214 | 155200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 163 | 20250214 | 155100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 164 | 20250214 | 155000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 165 | 20250214 | 154900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 166 | 20250214 | 154800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 167 | 20250214 | 154700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 168 | 20250214 | 154600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 169 | 20250214 | 154500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 170 | 20250214 | 154400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 171 | 20250214 | 154300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 172 | 20250214 | 154200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 173 | 20250214 | 154100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 174 | 20250214 | 154000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 175 | 20250214 | 153900 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 176 | 20250214 | 153800 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 177 | 20250214 | 153700 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 178 | 20250214 | 153600 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 179 | 20250214 | 153500 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 180 | 20250214 | 153400 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 181 | 20250214 | 153300 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 182 | 20250214 | 153200 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 9783 |
| 183 | 20250214 | 153100 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 184 | 20250214 | 153000 | 90297914000 | 392000 | 392000 | 392000 | 392000 | 9783 |
| 185 | 20250214 | 152900 | 86462978000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 186 | 20250214 | 152800 | 86462978000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 187 | 20250214 | 152700 | 86462978000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 188 | 20250214 | 152600 | 86462978000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 189 | 20250214 | 152500 | 86462978000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 190 | 20250214 | 152400 | 86462978000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 191 | 20250214 | 152300 | 86462978000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 192 | 20250214 | 152200 | 86462978000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 193 | 20250214 | 152100 | 86462978000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 194 | 20250214 | 152000 | 86462978000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 195 | 20250214 | 151900 | 86462978000 | 392000 | 391500 | 392000 | 390500 | 684 |
| 196 | 20250214 | 151800 | 86195474000 | 391500 | 391500 | 391500 | 391000 | 182 |
| 197 | 20250214 | 151700 | 86124276500 | 391500 | 391000 | 391500 | 391000 | 178 |
| 198 | 20250214 | 151600 | 86054646000 | 391000 | 391000 | 392000 | 390500 | 298 |
| 199 | 20250214 | 151500 | 85938019000 | 391000 | 390500 | 391500 | 390000 | 455 |
| 200 | 20250214 | 151400 | 85760172000 | 390500 | 391000 | 391000 | 390000 | 728 |
| 201 | 20250214 | 151300 | 85475965500 | 390500 | 390500 | 391000 | 390500 | 355 |
| 202 | 20250214 | 151200 | 85337255000 | 391000 | 391000 | 391500 | 390500 | 149 |
| 203 | 20250214 | 151100 | 85278990500 | 390500 | 392500 | 392500 | 390500 | 332 |
| 204 | 20250214 | 151000 | 85149010000 | 392500 | 392000 | 392500 | 391500 | 316 |
| 205 | 20250214 | 150900 | 85025134000 | 392000 | 391500 | 392000 | 391500 | 213 |
| 206 | 20250214 | 150800 | 84941653500 | 391500 | 391500 | 392000 | 391000 | 228 |
| 207 | 20250214 | 150700 | 84852398500 | 391500 | 391500 | 392000 | 391000 | 187 |
| 208 | 20250214 | 150600 | 84779185500 | 391500 | 391500 | 392000 | 391000 | 632 |
| 209 | 20250214 | 150500 | 84531677000 | 391500 | 391000 | 391500 | 391000 | 228 |
| 210 | 20250214 | 150400 | 84442435000 | 391500 | 390500 | 391500 | 390500 | 455 |
| 211 | 20250214 | 150300 | 84264415500 | 391000 | 390500 | 391000 | 390000 | 319 |
| 212 | 20250214 | 150200 | 84139836000 | 390000 | 390500 | 391000 | 390000 | 565 |
| 213 | 20250214 | 150100 | 83919298000 | 390000 | 390000 | 390500 | 390000 | 126 |
| 214 | 20250214 | 150000 | 83870113500 | 390500 | 389500 | 390500 | 389500 | 330 |
| 215 | 20250214 | 145900 | 83741430500 | 390000 | 389500 | 390000 | 389500 | 216 |
| 216 | 20250214 | 145800 | 83657211000 | 390000 | 390000 | 390500 | 389500 | 313 |
| 217 | 20250214 | 145700 | 83535192500 | 390000 | 389500 | 390500 | 389500 | 211 |
| 218 | 20250214 | 145600 | 83452912500 | 390000 | 390500 | 391000 | 389500 | 362 |
| 219 | 20250214 | 145500 | 83311563500 | 390500 | 389500 | 390500 | 389500 | 221 |
| 220 | 20250214 | 145400 | 83225331500 | 389500 | 389500 | 390500 | 389500 | 269 |
| 221 | 20250214 | 145300 | 83120402500 | 390000 | 389500 | 390000 | 389500 | 245 |
| 222 | 20250214 | 145200 | 83024881500 | 390000 | 389500 | 390500 | 389000 | 293 |
| 223 | 20250214 | 145100 | 82910636000 | 390000 | 390000 | 390500 | 389500 | 203 |
| 224 | 20250214 | 145000 | 82831420500 | 390500 | 390000 | 391000 | 390000 | 284 |
| 225 | 20250214 | 144900 | 82720491500 | 391000 | 390000 | 391000 | 390000 | 324 |
| 226 | 20250214 | 144800 | 82594005500 | 390000 | 391000 | 391000 | 390000 | 208 |
| 227 | 20250214 | 144700 | 82512729500 | 391000 | 391000 | 391000 | 390000 | 229 |
| 228 | 20250214 | 144600 | 82423278000 | 391000 | 390000 | 391000 | 390000 | 429 |
| 229 | 20250214 | 144500 | 82255779500 | 390500 | 391000 | 391000 | 390000 | 266 |
| 230 | 20250214 | 144400 | 82151893000 | 390500 | 391000 | 391000 | 390500 | 364 |
| 231 | 20250214 | 144300 | 82009671000 | 391000 | 390500 | 391500 | 390500 | 183 |
| 232 | 20250214 | 144200 | 81938109500 | 390500 | 390500 | 391500 | 389500 | 696 |
| 233 | 20250214 | 144100 | 81666051000 | 390000 | 391000 | 391000 | 390000 | 305 |
| 234 | 20250214 | 144000 | 81547000000 | 391000 | 391000 | 391000 | 390000 | 265 |
| 235 | 20250214 | 143900 | 81443467000 | 390000 | 390500 | 391000 | 390000 | 259 |
| 236 | 20250214 | 143800 | 81342306500 | 391000 | 391000 | 391000 | 390000 | 240 |
| 237 | 20250214 | 143700 | 81248543500 | 391000 | 390500 | 391000 | 390000 | 368 |
| 238 | 20250214 | 143600 | 81104800500 | 390500 | 390000 | 390500 | 390000 | 297 |
| 239 | 20250214 | 143500 | 80988860500 | 390000 | 391500 | 391500 | 390000 | 428 |
| 240 | 20250214 | 143400 | 80821657500 | 391500 | 391000 | 391500 | 390500 | 368 |
| 241 | 20250214 | 143300 | 80677807500 | 391000 | 391000 | 391000 | 390500 | 182 |
| 242 | 20250214 | 143200 | 80606660000 | 391000 | 391000 | 391000 | 390500 | 229 |
| 243 | 20250214 | 143100 | 80517167500 | 391000 | 391500 | 392000 | 390500 | 516 |
| 244 | 20250214 | 143000 | 80315395000 | 392000 | 392000 | 392500 | 391500 | 351 |
| 245 | 20250214 | 142900 | 80177822500 | 392000 | 392000 | 392500 | 391500 | 353 |
| 246 | 20250214 | 142800 | 80039458000 | 392000 | 392000 | 392500 | 391500 | 256 |
| 247 | 20250214 | 142700 | 79939111000 | 392500 | 392000 | 392500 | 391500 | 308 |
| 248 | 20250214 | 142600 | 79818379000 | 392000 | 392000 | 392500 | 391500 | 347 |
| 249 | 20250214 | 142500 | 79682386000 | 392000 | 392000 | 392500 | 391500 | 310 |
| 250 | 20250214 | 142400 | 79560802500 | 392000 | 393000 | 393000 | 392000 | 371 |
| 251 | 20250214 | 142300 | 79415186500 | 393000 | 393000 | 393000 | 392500 | 316 |
| 252 | 20250214 | 142200 | 79291060000 | 392500 | 393000 | 393000 | 392500 | 364 |
| 253 | 20250214 | 142100 | 79148071500 | 393000 | 393000 | 393000 | 392500 | 392 |
| 254 | 20250214 | 142000 | 78994058500 | 393000 | 393000 | 393000 | 392500 | 248 |
| 255 | 20250214 | 141900 | 78896617000 | 393000 | 392500 | 393000 | 392500 | 258 |
| 256 | 20250214 | 141800 | 78795240500 | 393000 | 393000 | 393000 | 392500 | 328 |
| 257 | 20250214 | 141700 | 78666409500 | 393000 | 393000 | 393000 | 392000 | 304 |
| 258 | 20250214 | 141600 | 78547015000 | 392500 | 393000 | 393000 | 392000 | 271 |
| 259 | 20250214 | 141500 | 78440579000 | 393000 | 393000 | 393000 | 392000 | 394 |
| 260 | 20250214 | 141400 | 78285872000 | 392500 | 393000 | 393000 | 392000 | 409 |
| 261 | 20250214 | 141300 | 78125214000 | 393000 | 392000 | 393000 | 392000 | 392 |
| 262 | 20250214 | 141200 | 77971369000 | 392500 | 392000 | 393000 | 392000 | 292 |
| 263 | 20250214 | 141100 | 77856759500 | 393000 | 391000 | 393000 | 391000 | 639 |
| 264 | 20250214 | 141000 | 77606206000 | 391000 | 392000 | 392500 | 391000 | 545 |
| 265 | 20250214 | 140900 | 77392799500 | 392500 | 392000 | 392500 | 391500 | 244 |
| 266 | 20250214 | 140800 | 77297141500 | 392000 | 391500 | 392500 | 391500 | 360 |
| 267 | 20250214 | 140700 | 77156061500 | 391500 | 392000 | 392500 | 391500 | 270 |
| 268 | 20250214 | 140600 | 77050269500 | 392000 | 392000 | 392500 | 391500 | 286 |
| 269 | 20250214 | 140500 | 76938153000 | 392000 | 392000 | 392500 | 392000 | 308 |
| 270 | 20250214 | 140400 | 76817317000 | 392500 | 392000 | 392500 | 392000 | 231 |
| 271 | 20250214 | 140300 | 76726662000 | 392500 | 393000 | 393000 | 392000 | 244 |
| 272 | 20250214 | 140200 | 76630847000 | 392500 | 392500 | 393000 | 392000 | 436 |
| 273 | 20250214 | 140100 | 76459663000 | 392500 | 391500 | 392500 | 391500 | 411 |
| 274 | 20250214 | 140000 | 76298481000 | 392000 | 391000 | 392000 | 391000 | 246 |
| 275 | 20250214 | 135900 | 76202088500 | 392000 | 391500 | 392000 | 391000 | 193 |
| 276 | 20250214 | 135800 | 76126533500 | 391500 | 391000 | 391500 | 391000 | 222 |
| 277 | 20250214 | 135700 | 76039632500 | 391500 | 390500 | 391500 | 390500 | 242 |
| 278 | 20250214 | 135600 | 75945015000 | 391000 | 391500 | 391500 | 390500 | 178 |
| 279 | 20250214 | 135500 | 75875432000 | 391500 | 391500 | 391500 | 390500 | 231 |
| 280 | 20250214 | 135400 | 75785099000 | 391500 | 391000 | 391500 | 390500 | 243 |
| 281 | 20250214 | 135300 | 75690027000 | 390500 | 390500 | 391000 | 390000 | 152 |
| 282 | 20250214 | 135200 | 75630612500 | 390500 | 391500 | 392000 | 390000 | 411 |
| 283 | 20250214 | 135100 | 75469837500 | 392500 | 392500 | 392500 | 391500 | 389 |
| 284 | 20250214 | 135000 | 75317318000 | 392500 | 392500 | 393000 | 392000 | 215 |
| 285 | 20250214 | 134900 | 75232900000 | 392000 | 392500 | 392500 | 392000 | 276 |
| 286 | 20250214 | 134800 | 75124585500 | 392500 | 392000 | 392500 | 391500 | 397 |
| 287 | 20250214 | 134700 | 74968884000 | 392000 | 392000 | 392000 | 391500 | 297 |
| 288 | 20250214 | 134600 | 74852493000 | 392000 | 391500 | 392500 | 391500 | 240 |
| 289 | 20250214 | 134500 | 74758427000 | 391500 | 391500 | 392500 | 391500 | 389 |
| 290 | 20250214 | 134400 | 74605895000 | 392000 | 392500 | 392500 | 391500 | 342 |
| 291 | 20250214 | 134300 | 74471775000 | 392500 | 392000 | 392500 | 391000 | 402 |
| 292 | 20250214 | 134200 | 74314154500 | 392500 | 392500 | 392500 | 392000 | 331 |
| 293 | 20250214 | 134100 | 74184264000 | 392500 | 392000 | 392500 | 391500 | 358 |
| 294 | 20250214 | 134000 | 74043936500 | 392000 | 391500 | 392500 | 391500 | 297 |
| 295 | 20250214 | 133900 | 73927567500 | 392500 | 392000 | 392500 | 391500 | 550 |
| 296 | 20250214 | 133800 | 73711973000 | 392000 | 391000 | 392000 | 391000 | 570 |
| 297 | 20250214 | 133700 | 73488934000 | 391000 | 391000 | 391000 | 390500 | 229 |
| 298 | 20250214 | 133600 | 73399412000 | 390500 | 390000 | 391000 | 389500 | 725 |
| 299 | 20250214 | 133500 | 73116360500 | 389500 | 390000 | 390000 | 389500 | 234 |
| 300 | 20250214 | 133400 | 73025112500 | 390000 | 390000 | 390000 | 389500 | 370 |
| 301 | 20250214 | 133300 | 72880858000 | 390000 | 390000 | 390000 | 389500 | 380 |
| 302 | 20250214 | 133200 | 72732747500 | 390000 | 390000 | 390000 | 389500 | 432 |
| 303 | 20250214 | 133100 | 72564367000 | 390000 | 389500 | 390000 | 389500 | 387 |
| 304 | 20250214 | 133000 | 72413497500 | 389500 | 389500 | 390000 | 389500 | 192 |
| 305 | 20250214 | 132900 | 72338643000 | 390000 | 389000 | 390000 | 389000 | 571 |
| 306 | 20250214 | 132800 | 72116291000 | 389500 | 389500 | 390000 | 389000 | 277 |
| 307 | 20250214 | 132700 | 72008410500 | 389500 | 389000 | 389500 | 389000 | 136 |
| 308 | 20250214 | 132600 | 71955455000 | 389500 | 389500 | 390000 | 388500 | 470 |
| 309 | 20250214 | 132500 | 71772465000 | 389500 | 389000 | 389500 | 389000 | 155 |
| 310 | 20250214 | 132400 | 71712115000 | 389000 | 389500 | 390000 | 389000 | 364 |
| 311 | 20250214 | 132300 | 71570322500 | 390000 | 389000 | 390000 | 388500 | 231 |
| 312 | 20250214 | 132200 | 71480446000 | 388500 | 390500 | 391000 | 388500 | 711 |
| 313 | 20250214 | 132100 | 71203246500 | 391000 | 391500 | 391500 | 390500 | 268 |
| 314 | 20250214 | 132000 | 71098399000 | 391500 | 391000 | 391500 | 390500 | 1346 |
| 315 | 20250214 | 131900 | 70571997500 | 391000 | 390000 | 391000 | 390000 | 351 |
| 316 | 20250214 | 131800 | 70434899000 | 390000 | 390500 | 390500 | 389500 | 457 |
| 317 | 20250214 | 131700 | 70256669000 | 390500 | 390000 | 391000 | 390000 | 213 |
| 318 | 20250214 | 131600 | 70173524000 | 390500 | 390000 | 391000 | 390000 | 284 |
| 319 | 20250214 | 131500 | 70062628000 | 390500 | 390500 | 391000 | 389500 | 309 |
| 320 | 20250214 | 131400 | 69942113500 | 390500 | 390500 | 391000 | 390000 | 327 |
| 321 | 20250214 | 131300 | 69814403500 | 390000 | 390000 | 391000 | 390000 | 269 |
| 322 | 20250214 | 131200 | 69709284000 | 390500 | 391500 | 391500 | 390500 | 247 |
| 323 | 20250214 | 131100 | 69612763500 | 391000 | 391000 | 391500 | 391000 | 163 |
| 324 | 20250214 | 131000 | 69548968000 | 391500 | 391000 | 391500 | 391000 | 224 |
| 325 | 20250214 | 130900 | 69461316500 | 391500 | 390500 | 391500 | 390500 | 199 |
| 326 | 20250214 | 130800 | 69383460500 | 390500 | 391500 | 391500 | 390500 | 251 |
| 327 | 20250214 | 130700 | 69285276000 | 391500 | 392000 | 392000 | 391000 | 604 |
| 328 | 20250214 | 130600 | 69048789500 | 392000 | 393000 | 393500 | 391500 | 1112 |
| 329 | 20250214 | 130500 | 68612142500 | 393000 | 392500 | 393000 | 392000 | 462 |
| 330 | 20250214 | 130400 | 68430726000 | 392500 | 392000 | 393000 | 391500 | 1033 |
| 331 | 20250214 | 130300 | 68025465000 | 392000 | 388500 | 392000 | 388500 | 2479 |
| 332 | 20250214 | 130200 | 67057680500 | 389000 | 389000 | 389000 | 388500 | 190 |
| 333 | 20250214 | 130100 | 66983816000 | 389000 | 389000 | 390000 | 388500 | 653 |
| 334 | 20250214 | 130000 | 66729730000 | 389500 | 390000 | 390000 | 389000 | 435 |
| 335 | 20250214 | 125900 | 66560169000 | 390000 | 389500 | 390000 | 389500 | 55 |
| 336 | 20250214 | 125800 | 66538723000 | 390000 | 389000 | 390000 | 388500 | 433 |
| 337 | 20250214 | 125700 | 66370183500 | 389000 | 388500 | 389500 | 388500 | 155 |
| 338 | 20250214 | 125600 | 66309822000 | 388500 | 390000 | 390000 | 388000 | 519 |
| 339 | 20250214 | 125500 | 66107914500 | 390000 | 389500 | 390000 | 389500 | 201 |
| 340 | 20250214 | 125400 | 66029572500 | 390000 | 390000 | 390500 | 389500 | 437 |
| 341 | 20250214 | 125300 | 65859147500 | 389500 | 389500 | 390000 | 389500 | 558 |
| 342 | 20250214 | 125200 | 65641537500 | 390000 | 389500 | 390000 | 389500 | 217 |
| 343 | 20250214 | 125100 | 65556945500 | 390000 | 389500 | 390000 | 389500 | 233 |
| 344 | 20250214 | 125000 | 65466087000 | 390000 | 389000 | 390000 | 388500 | 704 |
| 345 | 20250214 | 124900 | 65192011000 | 389000 | 389500 | 390000 | 388500 | 329 |
| 346 | 20250214 | 124800 | 65063923000 | 390000 | 389500 | 390000 | 389500 | 214 |
| 347 | 20250214 | 124700 | 64980467000 | 390000 | 389500 | 390000 | 389000 | 350 |
| 348 | 20250214 | 124600 | 64844162500 | 389500 | 389000 | 389500 | 389000 | 329 |
| 349 | 20250214 | 124500 | 64716039500 | 389500 | 389000 | 389500 | 388500 | 411 |
| 350 | 20250214 | 124400 | 64556044000 | 389500 | 389500 | 389500 | 388000 | 1011 |
| 351 | 20250214 | 124300 | 64162884500 | 389500 | 389000 | 389500 | 388500 | 340 |
| 352 | 20250214 | 124200 | 64030635000 | 388500 | 389500 | 390000 | 388500 | 333 |
| 353 | 20250214 | 124100 | 63901058500 | 389500 | 389500 | 389500 | 389000 | 835 |
| 354 | 20250214 | 124000 | 63575853000 | 389500 | 389500 | 389500 | 389000 | 388 |
| 355 | 20250214 | 123900 | 63424775500 | 389500 | 389000 | 389500 | 388500 | 293 |
| 356 | 20250214 | 123800 | 63310702500 | 389000 | 388500 | 389000 | 388000 | 1149 |
| 357 | 20250214 | 123700 | 62863929500 | 388500 | 387500 | 388500 | 387500 | 423 |
| 358 | 20250214 | 123600 | 62699774500 | 387500 | 387000 | 387500 | 387000 | 394 |
| 359 | 20250214 | 123500 | 62547102000 | 387500 | 387000 | 387500 | 386500 | 217 |
| 360 | 20250214 | 123400 | 62463073000 | 387000 | 386500 | 387000 | 386500 | 305 |
| 361 | 20250214 | 123300 | 62345091000 | 387000 | 386500 | 387000 | 386000 | 254 |
| 362 | 20250214 | 123200 | 62246901500 | 386500 | 386500 | 386500 | 386000 | 226 |
| 363 | 20250214 | 123100 | 62159598500 | 386500 | 386000 | 386500 | 385500 | 267 |
| 364 | 20250214 | 123000 | 62056533000 | 386000 | 386000 | 386000 | 385500 | 188 |
| 365 | 20250214 | 122900 | 61983968500 | 385500 | 386000 | 386000 | 385500 | 90 |
| 366 | 20250214 | 122800 | 61949232500 | 386000 | 386000 | 386000 | 385500 | 390 |
| 367 | 20250214 | 122700 | 61798710000 | 386500 | 386000 | 386500 | 386000 | 167 |
| 368 | 20250214 | 122600 | 61734177000 | 386500 | 386500 | 386500 | 386000 | 146 |
| 369 | 20250214 | 122500 | 61677749500 | 386500 | 386000 | 386500 | 385500 | 278 |
| 370 | 20250214 | 122400 | 61570426500 | 385500 | 385500 | 386000 | 385000 | 348 |
| 371 | 20250214 | 122300 | 61436282500 | 385500 | 386500 | 386500 | 385500 | 295 |
| 372 | 20250214 | 122200 | 61322368500 | 386500 | 388000 | 388000 | 386000 | 989 |
| 373 | 20250214 | 122100 | 60939645000 | 388000 | 388000 | 388000 | 387500 | 432 |
| 374 | 20250214 | 122000 | 60772054500 | 388000 | 387500 | 388000 | 387000 | 344 |
| 375 | 20250214 | 121900 | 60638700500 | 387500 | 386500 | 387500 | 386000 | 437 |
| 376 | 20250214 | 121800 | 60469621000 | 386500 | 386000 | 386500 | 386000 | 227 |
| 377 | 20250214 | 121700 | 60381891000 | 386000 | 385500 | 386000 | 385000 | 485 |
| 378 | 20250214 | 121600 | 60194802000 | 385500 | 384000 | 385500 | 384000 | 2374 |
| 379 | 20250214 | 121500 | 59280516500 | 384500 | 384500 | 384500 | 384000 | 220 |
| 380 | 20250214 | 121400 | 59195960500 | 384500 | 384500 | 384500 | 384000 | 184 |
| 381 | 20250214 | 121300 | 59125266500 | 384500 | 384000 | 384500 | 384000 | 223 |
| 382 | 20250214 | 121200 | 59039596000 | 384500 | 384500 | 384500 | 384000 | 189 |
| 383 | 20250214 | 121100 | 58966950500 | 384500 | 385000 | 385000 | 384000 | 729 |
| 384 | 20250214 | 121000 | 58686670500 | 385000 | 385000 | 385000 | 384500 | 149 |
| 385 | 20250214 | 120900 | 58629312000 | 384500 | 385000 | 385000 | 384500 | 255 |
| 386 | 20250214 | 120800 | 58531163000 | 385000 | 385000 | 385000 | 384500 | 182 |
| 387 | 20250214 | 120700 | 58461095500 | 385000 | 384500 | 385000 | 384500 | 173 |
| 388 | 20250214 | 120600 | 58394494500 | 385000 | 384500 | 385000 | 384500 | 754 |
| 389 | 20250214 | 120500 | 58104563500 | 384500 | 384500 | 384500 | 384000 | 291 |
| 390 | 20250214 | 120400 | 57992734500 | 384500 | 384500 | 384500 | 384000 | 154 |
| 391 | 20250214 | 120300 | 57933534000 | 384500 | 384500 | 384500 | 384000 | 172 |
| 392 | 20250214 | 120200 | 57867418000 | 384500 | 384500 | 384500 | 384000 | 422 |
| 393 | 20250214 | 120100 | 57705165000 | 384500 | 384500 | 384500 | 384000 | 152 |
| 394 | 20250214 | 120000 | 57646739000 | 384500 | 384500 | 384500 | 384000 | 210 |
| 395 | 20250214 | 115900 | 57566040500 | 384000 | 384000 | 384500 | 383500 | 630 |
| 396 | 20250214 | 115800 | 57324157500 | 384000 | 384000 | 384000 | 383500 | 168 |
| 397 | 20250214 | 115700 | 57259650500 | 384000 | 384000 | 384000 | 383500 | 265 |
| 398 | 20250214 | 115600 | 57157899000 | 384000 | 383500 | 384000 | 383500 | 359 |
| 399 | 20250214 | 115500 | 57020164000 | 383500 | 383000 | 383500 | 383000 | 1604 |
| 400 | 20250214 | 115400 | 56405468500 | 383000 | 383000 | 383000 | 382500 | 152 |
| 401 | 20250214 | 115300 | 56347257000 | 383000 | 382000 | 383000 | 382000 | 762 |
| 402 | 20250214 | 115200 | 56055846500 | 382000 | 382500 | 382500 | 381500 | 281 |
| 403 | 20250214 | 115100 | 55948474000 | 382500 | 382500 | 382500 | 382000 | 90 |
| 404 | 20250214 | 115000 | 55914058000 | 382000 | 382500 | 382500 | 382000 | 346 |
| 405 | 20250214 | 114900 | 55781841500 | 382500 | 382500 | 382500 | 382000 | 619 |
| 406 | 20250214 | 114800 | 55545146000 | 382500 | 382500 | 382500 | 382000 | 109 |
| 407 | 20250214 | 114700 | 55503457000 | 382500 | 382500 | 382500 | 382000 | 207 |
| 408 | 20250214 | 114600 | 55424293000 | 382500 | 382000 | 382500 | 382000 | 738 |
| 409 | 20250214 | 114500 | 55142318500 | 382000 | 382000 | 382000 | 381500 | 734 |
| 410 | 20250214 | 114400 | 54861939500 | 382000 | 381000 | 382000 | 381000 | 365 |
| 411 | 20250214 | 114300 | 54722698000 | 381500 | 381500 | 381500 | 381000 | 75 |
| 412 | 20250214 | 114200 | 54694086500 | 381500 | 381500 | 381500 | 381000 | 219 |
| 413 | 20250214 | 114100 | 54610539000 | 381500 | 381500 | 381500 | 381000 | 170 |
| 414 | 20250214 | 114000 | 54545741000 | 381000 | 381500 | 381500 | 381000 | 115 |
| 415 | 20250214 | 113900 | 54501880000 | 381500 | 381500 | 381500 | 381000 | 248 |
| 416 | 20250214 | 113800 | 54407279000 | 381000 | 380000 | 381500 | 380000 | 2786 |
| 417 | 20250214 | 113700 | 53346865000 | 380000 | 380000 | 380500 | 380000 | 225 |
| 418 | 20250214 | 113600 | 53261279500 | 380000 | 380000 | 380500 | 380000 | 158 |
| 419 | 20250214 | 113500 | 53201192500 | 380500 | 380500 | 380500 | 379500 | 181 |
| 420 | 20250214 | 113400 | 53132375500 | 380500 | 380500 | 380500 | 379500 | 155 |
| 421 | 20250214 | 113300 | 53073416000 | 380000 | 380500 | 380500 | 379500 | 259 |
| 422 | 20250214 | 113200 | 52974962000 | 380000 | 381000 | 381000 | 380000 | 238 |
| 423 | 20250214 | 113100 | 52884389000 | 381000 | 380500 | 381000 | 380000 | 229 |
| 424 | 20250214 | 113000 | 52797251500 | 380500 | 381000 | 381000 | 380500 | 255 |
| 425 | 20250214 | 112900 | 52700202000 | 381000 | 380500 | 381000 | 380500 | 258 |
| 426 | 20250214 | 112800 | 52601965000 | 380500 | 380500 | 381000 | 380500 | 118 |
| 427 | 20250214 | 112700 | 52557020000 | 380500 | 381000 | 381000 | 380500 | 209 |
| 428 | 20250214 | 112600 | 52477456500 | 381000 | 381000 | 381000 | 380500 | 155 |
| 429 | 20250214 | 112500 | 52418407000 | 381000 | 381000 | 381000 | 380500 | 199 |
| 430 | 20250214 | 112400 | 52342656000 | 381000 | 380500 | 381000 | 380500 | 205 |
| 431 | 20250214 | 112300 | 52264565000 | 381000 | 380500 | 381000 | 380500 | 154 |
| 432 | 20250214 | 112200 | 52205919500 | 381000 | 380500 | 381000 | 380500 | 123 |
| 433 | 20250214 | 112100 | 52159083000 | 381000 | 381000 | 381000 | 380500 | 245 |
| 434 | 20250214 | 112000 | 52065791000 | 381000 | 381000 | 381000 | 380500 | 208 |
| 435 | 20250214 | 111900 | 51986579500 | 381000 | 381000 | 381000 | 380500 | 204 |
| 436 | 20250214 | 111800 | 51908906500 | 381000 | 380500 | 381000 | 380500 | 121 |
| 437 | 20250214 | 111700 | 51862810000 | 381000 | 380000 | 381000 | 380000 | 914 |
| 438 | 20250214 | 111600 | 51515299000 | 379500 | 379500 | 380000 | 379500 | 375 |
| 439 | 20250214 | 111500 | 51372926000 | 379500 | 379500 | 380000 | 379000 | 536 |
| 440 | 20250214 | 111400 | 51169498000 | 379500 | 379500 | 379500 | 379000 | 146 |
| 441 | 20250214 | 111300 | 51114103500 | 379000 | 379500 | 379500 | 379000 | 87 |
| 442 | 20250214 | 111200 | 51081092000 | 379000 | 379000 | 379500 | 379000 | 229 |
| 443 | 20250214 | 111100 | 50994256500 | 379500 | 380000 | 380000 | 378500 | 463 |
| 444 | 20250214 | 111000 | 50818731500 | 379000 | 379500 | 380000 | 379000 | 109 |
| 445 | 20250214 | 110900 | 50777345500 | 379500 | 379000 | 380000 | 378500 | 259 |
| 446 | 20250214 | 110800 | 50679170000 | 378500 | 379000 | 379000 | 378500 | 87 |
| 447 | 20250214 | 110700 | 50646205500 | 378500 | 379000 | 379000 | 378500 | 167 |
| 448 | 20250214 | 110600 | 50582932000 | 378500 | 379000 | 379000 | 378000 | 161 |
| 449 | 20250214 | 110500 | 50521948000 | 379000 | 380500 | 380500 | 378000 | 2716 |
| 450 | 20250214 | 110400 | 49491133000 | 380500 | 380500 | 381000 | 380000 | 243 |
| 451 | 20250214 | 110300 | 49398636500 | 380500 | 380500 | 380500 | 380000 | 200 |
| 452 | 20250214 | 110200 | 49322548000 | 380500 | 380500 | 380500 | 380000 | 150 |
| 453 | 20250214 | 110100 | 49265493000 | 380500 | 381000 | 381000 | 380000 | 392 |
| 454 | 20250214 | 110000 | 49116388000 | 381000 | 381000 | 381000 | 380500 | 161 |
| 455 | 20250214 | 105900 | 49055060000 | 381000 | 380500 | 381500 | 380500 | 257 |
| 456 | 20250214 | 105800 | 48957101500 | 381000 | 381000 | 381000 | 380500 | 163 |
| 457 | 20250214 | 105700 | 48895033000 | 380500 | 380500 | 381500 | 380500 | 280 |
| 458 | 20250214 | 105600 | 48788346000 | 381000 | 381500 | 381500 | 380500 | 264 |
| 459 | 20250214 | 105500 | 48687770000 | 381000 | 381000 | 381500 | 381000 | 250 |
| 460 | 20250214 | 105400 | 48592466500 | 381500 | 381000 | 381500 | 381000 | 335 |
| 461 | 20250214 | 105300 | 48464767000 | 381500 | 382000 | 382000 | 381500 | 261 |
| 462 | 20250214 | 105200 | 48365150500 | 382000 | 381500 | 382000 | 381000 | 414 |
| 463 | 20250214 | 105100 | 48207176500 | 381500 | 381500 | 382000 | 381000 | 1640 |
| 464 | 20250214 | 105000 | 47581582500 | 381500 | 381000 | 381500 | 381000 | 335 |
| 465 | 20250214 | 104900 | 47453843500 | 381500 | 381500 | 381500 | 381000 | 276 |
| 466 | 20250214 | 104800 | 47348584000 | 381500 | 381500 | 381500 | 381000 | 441 |
| 467 | 20250214 | 104700 | 47180448500 | 381000 | 381500 | 381500 | 381000 | 225 |
| 468 | 20250214 | 104600 | 47094636500 | 381000 | 381500 | 381500 | 381000 | 622 |
| 469 | 20250214 | 104500 | 46857384000 | 381500 | 381000 | 381500 | 380500 | 3878 |
| 470 | 20250214 | 104400 | 45379586500 | 380500 | 380500 | 381000 | 380000 | 931 |
| 471 | 20250214 | 104300 | 45025202000 | 380500 | 380500 | 380500 | 380000 | 166 |
| 472 | 20250214 | 104200 | 44962057000 | 380000 | 380500 | 380500 | 380000 | 302 |
| 473 | 20250214 | 104100 | 44847217000 | 380000 | 380000 | 380500 | 379500 | 1558 |
| 474 | 20250214 | 104000 | 44254928000 | 380000 | 379500 | 380500 | 379500 | 407 |
| 475 | 20250214 | 103900 | 44100283000 | 380000 | 380000 | 380000 | 379500 | 291 |
| 476 | 20250214 | 103800 | 43989764500 | 379500 | 380500 | 380500 | 379500 | 390 |
| 477 | 20250214 | 103700 | 43841509000 | 380500 | 380500 | 381000 | 380000 | 1858 |
| 478 | 20250214 | 103600 | 43134170500 | 380000 | 380500 | 380500 | 379000 | 966 |
| 479 | 20250214 | 103500 | 42767137500 | 380000 | 380500 | 380500 | 380000 | 412 |
| 480 | 20250214 | 103400 | 42610491500 | 380500 | 379000 | 380500 | 379000 | 2652 |
| 481 | 20250214 | 103300 | 41603252500 | 379500 | 379500 | 379500 | 379000 | 356 |
| 482 | 20250214 | 103200 | 41468156000 | 379000 | 380000 | 380000 | 379000 | 664 |
| 483 | 20250214 | 103100 | 41216109000 | 380000 | 379000 | 380000 | 379000 | 1069 |
| 484 | 20250214 | 103000 | 40810155500 | 379500 | 379500 | 379500 | 379000 | 523 |
| 485 | 20250214 | 102900 | 40611815500 | 379500 | 378000 | 379500 | 377500 | 3383 |
| 486 | 20250214 | 102800 | 39330136000 | 378000 | 378000 | 378000 | 377500 | 234 |
| 487 | 20250214 | 102700 | 39241688500 | 378000 | 378000 | 378500 | 377500 | 271 |
| 488 | 20250214 | 102600 | 39139258000 | 378000 | 378000 | 378000 | 377500 | 239 |
| 489 | 20250214 | 102500 | 39048928000 | 377500 | 378000 | 378500 | 377500 | 178 |
| 490 | 20250214 | 102400 | 38981685500 | 377000 | 378000 | 378500 | 377000 | 293 |
| 491 | 20250214 | 102300 | 38870991000 | 378000 | 377500 | 379000 | 377500 | 461 |
| 492 | 20250214 | 102200 | 38696647500 | 378000 | 378000 | 378500 | 377000 | 201 |
| 493 | 20250214 | 102100 | 38620692000 | 378500 | 378500 | 378500 | 377500 | 552 |
| 494 | 20250214 | 102000 | 38412050500 | 378500 | 378500 | 379000 | 378000 | 326 |
| 495 | 20250214 | 101900 | 38288662000 | 379000 | 379000 | 379000 | 378500 | 396 |
| 496 | 20250214 | 101800 | 38138636500 | 379000 | 378500 | 379000 | 378000 | 281 |
| 497 | 20250214 | 101700 | 38032188000 | 378500 | 378000 | 379000 | 377500 | 687 |
| 498 | 20250214 | 101600 | 37772211000 | 377500 | 378000 | 378500 | 377500 | 670 |
| 499 | 20250214 | 101500 | 37518811500 | 378000 | 377500 | 378000 | 377000 | 284 |
| 500 | 20250214 | 101400 | 37411539000 | 377500 | 377500 | 378000 | 377000 | 234 |
| 501 | 20250214 | 101300 | 37323230500 | 377500 | 378000 | 378000 | 377000 | 656 |
| 502 | 20250214 | 101200 | 37075610000 | 378500 | 378500 | 379000 | 378000 | 670 |
| 503 | 20250214 | 101100 | 36822176000 | 378500 | 380000 | 380000 | 378000 | 719 |
| 504 | 20250214 | 101000 | 36549602000 | 380000 | 379500 | 380000 | 379000 | 330 |
| 505 | 20250214 | 100900 | 36424323500 | 379500 | 379500 | 379500 | 379000 | 688 |
| 506 | 20250214 | 100800 | 36163311500 | 379500 | 379000 | 379500 | 378500 | 571 |
| 507 | 20250214 | 100700 | 35946849000 | 379500 | 379500 | 380000 | 379000 | 1910 |
| 508 | 20250214 | 100600 | 35221553000 | 379500 | 379000 | 379500 | 379000 | 502 |
| 509 | 20250214 | 100500 | 35031133000 | 379000 | 378500 | 379000 | 378000 | 600 |
| 510 | 20250214 | 100400 | 34803859500 | 378500 | 378000 | 378500 | 377500 | 360 |
| 511 | 20250214 | 100300 | 34667747500 | 377500 | 378000 | 378500 | 377500 | 352 |
| 512 | 20250214 | 100200 | 34534691000 | 377500 | 377500 | 378000 | 377000 | 384 |
| 513 | 20250214 | 100100 | 34389694000 | 378000 | 379000 | 379000 | 377500 | 883 |
| 514 | 20250214 | 100000 | 34055881500 | 378500 | 378000 | 379500 | 377500 | 1372 |
| 515 | 20250214 | 095900 | 33536382500 | 378000 | 379000 | 379500 | 377500 | 1833 |
| 516 | 20250214 | 095800 | 32842937500 | 379500 | 377500 | 379500 | 377500 | 1799 |
| 517 | 20250214 | 095700 | 32161448000 | 378000 | 376500 | 378000 | 376500 | 1085 |
| 518 | 20250214 | 095600 | 31752132000 | 377000 | 375500 | 377000 | 375500 | 2031 |
| 519 | 20250214 | 095500 | 30987339500 | 376000 | 376000 | 376000 | 375500 | 479 |
| 520 | 20250214 | 095400 | 30807365000 | 376000 | 375000 | 376000 | 375000 | 167 |
| 521 | 20250214 | 095300 | 30744624000 | 375500 | 375000 | 376000 | 374500 | 2295 |
| 522 | 20250214 | 095200 | 29883365000 | 375000 | 374500 | 375000 | 374000 | 863 |
| 523 | 20250214 | 095100 | 29560023000 | 374500 | 374000 | 374500 | 374000 | 1423 |
| 524 | 20250214 | 095000 | 29027414500 | 374500 | 374500 | 374500 | 374000 | 1069 |
| 525 | 20250214 | 094900 | 28627423000 | 374000 | 373500 | 374500 | 373000 | 2961 |
| 526 | 20250214 | 094800 | 27520572500 | 373500 | 373500 | 373500 | 373000 | 327 |
| 527 | 20250214 | 094700 | 27398519500 | 373500 | 373500 | 373500 | 373000 | 366 |
| 528 | 20250214 | 094600 | 27261950000 | 373500 | 374000 | 374000 | 372500 | 1676 |
| 529 | 20250214 | 094500 | 26636327000 | 374500 | 372500 | 374500 | 372500 | 6440 |
| 530 | 20250214 | 094400 | 24230868000 | 372500 | 370500 | 372500 | 370500 | 3570 |
| 531 | 20250214 | 094300 | 22903867000 | 371000 | 371000 | 371000 | 370500 | 310 |
| 532 | 20250214 | 094200 | 22788909000 | 371000 | 370500 | 371000 | 370500 | 379 |
| 533 | 20250214 | 094100 | 22648391500 | 370500 | 370500 | 371000 | 370000 | 578 |
| 534 | 20250214 | 094000 | 22434203000 | 370500 | 370000 | 370500 | 369500 | 1735 |
| 535 | 20250214 | 093900 | 21792221000 | 370000 | 369500 | 370000 | 369000 | 908 |
| 536 | 20250214 | 093800 | 21456718500 | 369500 | 369500 | 369500 | 369000 | 70 |
| 537 | 20250214 | 093700 | 21430861500 | 369000 | 369500 | 370000 | 369000 | 419 |
| 538 | 20250214 | 093600 | 21276075500 | 369500 | 369500 | 370000 | 369500 | 177 |
| 539 | 20250214 | 093500 | 21210660500 | 369500 | 369500 | 370000 | 369500 | 638 |
| 540 | 20250214 | 093400 | 20974671500 | 370000 | 370000 | 370000 | 369000 | 930 |
| 541 | 20250214 | 093300 | 20630897000 | 369500 | 370000 | 370000 | 369000 | 1146 |
| 542 | 20250214 | 093200 | 20207151000 | 369500 | 368500 | 372000 | 368500 | 6946 |
| 543 | 20250214 | 093100 | 17632889500 | 369000 | 369000 | 369000 | 368500 | 174 |
| 544 | 20250214 | 093000 | 17568736000 | 368500 | 368500 | 369500 | 368000 | 2130 |
| 545 | 20250214 | 092900 | 16783318500 | 368000 | 366500 | 368500 | 366000 | 1522 |
| 546 | 20250214 | 092800 | 16223957500 | 366500 | 365500 | 366500 | 365500 | 537 |
| 547 | 20250214 | 092700 | 16027314500 | 365500 | 366000 | 366000 | 365500 | 56 |
| 548 | 20250214 | 092600 | 16006827000 | 366000 | 365500 | 366000 | 365500 | 479 |
| 549 | 20250214 | 092500 | 15831714500 | 366000 | 366500 | 366500 | 365500 | 297 |
| 550 | 20250214 | 092400 | 15723002500 | 366500 | 366000 | 366500 | 366000 | 394 |
| 551 | 20250214 | 092300 | 15578786500 | 366000 | 365500 | 366500 | 365500 | 233 |
| 552 | 20250214 | 092200 | 15493505000 | 366000 | 366000 | 367000 | 365500 | 486 |
| 553 | 20250214 | 092100 | 15315488500 | 367000 | 366500 | 367000 | 366000 | 128 |
| 554 | 20250214 | 092000 | 15268528500 | 366500 | 367000 | 367000 | 365500 | 321 |
| 555 | 20250214 | 091900 | 15150940000 | 367000 | 366000 | 367000 | 366000 | 346 |
| 556 | 20250214 | 091800 | 15024109500 | 366500 | 366000 | 366500 | 365500 | 132 |
| 557 | 20250214 | 091700 | 14975769500 | 365500 | 366000 | 366500 | 365500 | 368 |
| 558 | 20250214 | 091600 | 14841055500 | 366000 | 365000 | 366000 | 364500 | 489 |
| 559 | 20250214 | 091500 | 14662492500 | 365000 | 364500 | 365000 | 364500 | 84 |
| 560 | 20250214 | 091400 | 14631851500 | 364500 | 365000 | 365500 | 364500 | 174 |
| 561 | 20250214 | 091300 | 14568349000 | 365000 | 365000 | 365500 | 364500 | 432 |
| 562 | 20250214 | 091200 | 14410710000 | 365000 | 364500 | 365000 | 364000 | 416 |
| 563 | 20250214 | 091100 | 14258977500 | 364500 | 365500 | 366500 | 364500 | 741 |
| 564 | 20250214 | 091000 | 13988124000 | 365500 | 366000 | 366500 | 365500 | 562 |
| 565 | 20250214 | 090900 | 13782587500 | 366000 | 367000 | 367000 | 366000 | 455 |
| 566 | 20250214 | 090800 | 13615827500 | 367000 | 368500 | 369000 | 366500 | 941 |
| 567 | 20250214 | 090700 | 13269609000 | 368500 | 368500 | 369000 | 368500 | 294 |
| 568 | 20250214 | 090600 | 13161257500 | 368500 | 370000 | 370000 | 368500 | 735 |
| 569 | 20250214 | 090500 | 12890106500 | 369500 | 371000 | 371500 | 369000 | 2271 |
| 570 | 20250214 | 090400 | 12049607000 | 371000 | 369000 | 371500 | 369000 | 4614 |
| 571 | 20250214 | 090300 | 10340587000 | 370000 | 367000 | 370500 | 366500 | 6203 |
| 572 | 20250214 | 090200 | 8054664000 | 367500 | 367000 | 367500 | 366000 | 3979 |
| 573 | 20250214 | 090100 | 6594335000 | 367000 | 363500 | 367000 | 363000 | 3841 |
| 574 | 20250214 | 090000 | 5191135000 | 363500 | 363000 | 371000 | 362000 | 14177 |