36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 191900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 31246 |
| 3 | 20250214 | 191800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20250214 | 191700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20250214 | 191600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20250214 | 191500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20250214 | 191400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20250214 | 191300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20250214 | 191200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20250214 | 191100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20250214 | 191000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20250214 | 190900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20250214 | 190800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20250214 | 190700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20250214 | 190600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20250214 | 190500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20250214 | 190400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20250214 | 190300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20250214 | 190200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20250214 | 190100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20250214 | 190000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20250214 | 185900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20250214 | 185800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20250214 | 185700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20250214 | 185600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20250214 | 185500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20250214 | 185400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20250214 | 185300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20250214 | 185200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20250214 | 185100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20250214 | 185000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20250214 | 184900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 31246 |
| 33 | 20250214 | 184800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20250214 | 184700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20250214 | 184600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20250214 | 184500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20250214 | 184400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20250214 | 184300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20250214 | 184200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20250214 | 184100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20250214 | 184000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20250214 | 183900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20250214 | 183800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20250214 | 183700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20250214 | 183600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20250214 | 183500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20250214 | 183400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20250214 | 183300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20250214 | 183200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20250214 | 183100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20250214 | 183000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20250214 | 182900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20250214 | 182800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20250214 | 182700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20250214 | 182600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20250214 | 182500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20250214 | 182400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20250214 | 182300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20250214 | 182200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20250214 | 182100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20250214 | 182000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20250214 | 181900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 31246 |
| 63 | 20250214 | 181800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20250214 | 181700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20250214 | 181600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20250214 | 181500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20250214 | 181400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20250214 | 181300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20250214 | 181200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20250214 | 181100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20250214 | 181000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20250214 | 180900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20250214 | 180800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20250214 | 180700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20250214 | 180600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20250214 | 180500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20250214 | 180400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20250214 | 180300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20250214 | 180200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20250214 | 180100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20250214 | 180000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20250214 | 175900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20250214 | 175800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20250214 | 175700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20250214 | 175600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20250214 | 175500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20250214 | 175400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20250214 | 175300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20250214 | 175200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20250214 | 175100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20250214 | 175000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20250214 | 174900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 31246 |
| 93 | 20250214 | 174800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20250214 | 174700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20250214 | 174600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20250214 | 174500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20250214 | 174400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20250214 | 174300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20250214 | 174200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20250214 | 174100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20250214 | 174000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20250214 | 173900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20250214 | 173800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20250214 | 173700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20250214 | 173600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20250214 | 173500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20250214 | 173400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20250214 | 173300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20250214 | 173200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20250214 | 173100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20250214 | 173000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20250214 | 172900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20250214 | 172800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20250214 | 172700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20250214 | 172600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20250214 | 172500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20250214 | 172400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20250214 | 172300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20250214 | 172200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20250214 | 172100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20250214 | 172000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20250214 | 171900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 31246 |
| 123 | 20250214 | 171800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20250214 | 171700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20250214 | 171600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20250214 | 171500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20250214 | 171400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20250214 | 171300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20250214 | 171200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20250214 | 171100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20250214 | 171000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20250214 | 170900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20250214 | 170800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20250214 | 170700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20250214 | 170600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20250214 | 170500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20250214 | 170400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20250214 | 170300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20250214 | 170200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20250214 | 170100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20250214 | 170000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20250214 | 165900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20250214 | 165800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20250214 | 165700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20250214 | 165600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20250214 | 165500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20250214 | 165400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20250214 | 165300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20250214 | 165200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20250214 | 165100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20250214 | 165000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20250214 | 164900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 31246 |
| 153 | 20250214 | 164800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20250214 | 164700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20250214 | 164600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20250214 | 164500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20250214 | 164400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20250214 | 164300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20250214 | 164200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20250214 | 164100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20250214 | 164000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20250214 | 163900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20250214 | 163800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20250214 | 163700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20250214 | 163600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20250214 | 163500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20250214 | 163400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20250214 | 163300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20250214 | 163200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20250214 | 163100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20250214 | 163000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20250214 | 162900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20250214 | 162800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20250214 | 162700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20250214 | 162600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20250214 | 162500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20250214 | 162400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20250214 | 162300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20250214 | 162200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20250214 | 162100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20250214 | 162000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20250214 | 161900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 31246 |
| 183 | 20250214 | 161800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 184 | 20250214 | 161700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 185 | 20250214 | 161600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20250214 | 161500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20250214 | 161400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20250214 | 161300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 189 | 20250214 | 161200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 190 | 20250214 | 161100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 191 | 20250214 | 161000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 192 | 20250214 | 160900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 193 | 20250214 | 160800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 194 | 20250214 | 160700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 195 | 20250214 | 160600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 196 | 20250214 | 160500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 197 | 20250214 | 160400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 198 | 20250214 | 160300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 199 | 20250214 | 160200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 200 | 20250214 | 160100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 201 | 20250214 | 160000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 202 | 20250214 | 155900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 203 | 20250214 | 155800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 204 | 20250214 | 155700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 205 | 20250214 | 155600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 206 | 20250214 | 155500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 207 | 20250214 | 155400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 208 | 20250214 | 155300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 209 | 20250214 | 155200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 210 | 20250214 | 155100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 211 | 20250214 | 155000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 212 | 20250214 | 154900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 31246 |
| 213 | 20250214 | 154800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 214 | 20250214 | 154700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 215 | 20250214 | 154600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 216 | 20250214 | 154500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 217 | 20250214 | 154400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 218 | 20250214 | 154300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 219 | 20250214 | 154200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 220 | 20250214 | 154100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 221 | 20250214 | 154000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 222 | 20250214 | 153900 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 223 | 20250214 | 153800 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 224 | 20250214 | 153700 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 225 | 20250214 | 153600 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 226 | 20250214 | 153500 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 227 | 20250214 | 153400 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 228 | 20250214 | 153300 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 229 | 20250214 | 153200 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 230 | 20250214 | 153100 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 231 | 20250214 | 153000 | 126191548500 | 221000 | 221000 | 221000 | 221000 | 31246 |
| 232 | 20250214 | 152900 | 119286182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 233 | 20250214 | 152800 | 119286182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 234 | 20250214 | 152700 | 119286182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 235 | 20250214 | 152600 | 119286182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 236 | 20250214 | 152500 | 119286182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 237 | 20250214 | 152400 | 119286182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 238 | 20250214 | 152300 | 119286182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 239 | 20250214 | 152200 | 119286182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 240 | 20250214 | 152100 | 119286182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 241 | 20250214 | 152000 | 119286182500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 242 | 20250214 | 151900 | 119286182500 | 221000 | 221500 | 221500 | 221000 | 1953 |
| 243 | 20250214 | 151800 | 118853717500 | 221000 | 221500 | 221500 | 221000 | 1130 |
| 244 | 20250214 | 151700 | 118603603000 | 221500 | 221000 | 221500 | 221000 | 1067 |
| 245 | 20250214 | 151600 | 118367446000 | 221000 | 221500 | 221500 | 221000 | 3259 |
| 246 | 20250214 | 151500 | 117645910000 | 221500 | 221500 | 221500 | 221000 | 934 |
| 247 | 20250214 | 151400 | 117439265000 | 221000 | 221000 | 221500 | 221000 | 1232 |
| 248 | 20250214 | 151300 | 117166645500 | 221000 | 221000 | 221500 | 221000 | 920 |
| 249 | 20250214 | 151200 | 116963050000 | 221500 | 221000 | 221500 | 220500 | 1614 |
| 250 | 20250214 | 151100 | 116606428000 | 221000 | 220500 | 221000 | 220500 | 378 |
| 251 | 20250214 | 151000 | 116522978000 | 220500 | 220500 | 221000 | 220500 | 646 |
| 252 | 20250214 | 150900 | 116380394000 | 221000 | 220500 | 221000 | 220500 | 1378 |
| 253 | 20250214 | 150800 | 116076351000 | 220500 | 220500 | 221000 | 220500 | 1171 |
| 254 | 20250214 | 150700 | 115817802500 | 220500 | 220500 | 221000 | 220500 | 977 |
| 255 | 20250214 | 150600 | 115602198000 | 220500 | 221000 | 221000 | 220500 | 1645 |
| 256 | 20250214 | 150500 | 115238979500 | 221000 | 221000 | 221500 | 220500 | 3758 |
| 257 | 20250214 | 150400 | 114408155000 | 221500 | 221500 | 221500 | 221000 | 815 |
| 258 | 20250214 | 150300 | 114227968000 | 221500 | 220500 | 221500 | 220500 | 3435 |
| 259 | 20250214 | 150200 | 113469040500 | 221000 | 220500 | 221000 | 220500 | 5988 |
| 260 | 20250214 | 150100 | 112145935500 | 220500 | 220500 | 221000 | 220500 | 1156 |
| 261 | 20250214 | 150000 | 111890906000 | 220500 | 220500 | 221000 | 220500 | 1302 |
| 262 | 20250214 | 145900 | 111603503500 | 221000 | 220500 | 221000 | 220500 | 1371 |
| 263 | 20250214 | 145800 | 111300979000 | 220500 | 220500 | 221000 | 220500 | 929 |
| 264 | 20250214 | 145700 | 111095968000 | 220500 | 220500 | 221000 | 220500 | 2505 |
| 265 | 20250214 | 145600 | 110542846000 | 220500 | 221000 | 221000 | 220500 | 1058 |
| 266 | 20250214 | 145500 | 110309435000 | 220500 | 221000 | 221000 | 220500 | 1594 |
| 267 | 20250214 | 145400 | 109957831500 | 221000 | 220500 | 221000 | 220500 | 672 |
| 268 | 20250214 | 145300 | 109809507000 | 220500 | 221000 | 221000 | 220500 | 1041 |
| 269 | 20250214 | 145200 | 109579878500 | 220500 | 220000 | 221000 | 220000 | 6556 |
| 270 | 20250214 | 145100 | 108133969500 | 220000 | 220000 | 220500 | 220000 | 982 |
| 271 | 20250214 | 145000 | 107917653500 | 220500 | 220000 | 220500 | 220000 | 1314 |
| 272 | 20250214 | 144900 | 107628280000 | 220000 | 220000 | 220500 | 220000 | 738 |
| 273 | 20250214 | 144800 | 107465785500 | 220000 | 220500 | 220500 | 220000 | 1480 |
| 274 | 20250214 | 144700 | 107140067500 | 220500 | 220000 | 220500 | 220000 | 611 |
| 275 | 20250214 | 144600 | 107005522000 | 220500 | 220500 | 221000 | 220000 | 2228 |
| 276 | 20250214 | 144500 | 106514185000 | 220500 | 220500 | 221000 | 220500 | 2227 |
| 277 | 20250214 | 144400 | 106023036000 | 220500 | 220000 | 221000 | 220000 | 5808 |
| 278 | 20250214 | 144300 | 104742371500 | 220500 | 220000 | 220500 | 220000 | 867 |
| 279 | 20250214 | 144200 | 104551524500 | 220000 | 220000 | 220500 | 220000 | 1017 |
| 280 | 20250214 | 144100 | 104327713500 | 220000 | 220000 | 220500 | 220000 | 768 |
| 281 | 20250214 | 144000 | 104158660000 | 220500 | 220000 | 220500 | 220000 | 555 |
| 282 | 20250214 | 143900 | 104036507500 | 220000 | 220000 | 220500 | 220000 | 794 |
| 283 | 20250214 | 143800 | 103861782000 | 220000 | 220000 | 220500 | 220000 | 957 |
| 284 | 20250214 | 143700 | 103651168500 | 220000 | 220000 | 220500 | 220000 | 677 |
| 285 | 20250214 | 143600 | 103502171000 | 220000 | 220000 | 220500 | 220000 | 3931 |
| 286 | 20250214 | 143500 | 102637275500 | 220000 | 220000 | 220500 | 220000 | 512 |
| 287 | 20250214 | 143400 | 102524575500 | 220000 | 220000 | 220500 | 220000 | 740 |
| 288 | 20250214 | 143300 | 102361685500 | 220000 | 220500 | 220500 | 220000 | 903 |
| 289 | 20250214 | 143200 | 102162876500 | 220500 | 220000 | 220500 | 220000 | 975 |
| 290 | 20250214 | 143100 | 101948238000 | 220000 | 220000 | 220500 | 220000 | 507 |
| 291 | 20250214 | 143000 | 101836659500 | 220000 | 220000 | 220500 | 220000 | 798 |
| 292 | 20250214 | 142900 | 101660983500 | 220500 | 220000 | 220500 | 220000 | 997 |
| 293 | 20250214 | 142800 | 101441571000 | 220000 | 220000 | 220500 | 220000 | 1246 |
| 294 | 20250214 | 142700 | 101167177000 | 220000 | 220000 | 220500 | 220000 | 1203 |
| 295 | 20250214 | 142600 | 100902260000 | 220000 | 220500 | 220500 | 220000 | 1300 |
| 296 | 20250214 | 142500 | 100616139000 | 220500 | 220500 | 220500 | 220000 | 2832 |
| 297 | 20250214 | 142400 | 99992582500 | 220000 | 220000 | 220500 | 220000 | 568 |
| 298 | 20250214 | 142300 | 99867588000 | 220000 | 220000 | 220500 | 220000 | 1353 |
| 299 | 20250214 | 142200 | 99569832500 | 220000 | 220000 | 220500 | 220000 | 973 |
| 300 | 20250214 | 142100 | 99355731500 | 220000 | 220000 | 220500 | 220000 | 1250 |
| 301 | 20250214 | 142000 | 99080637000 | 220500 | 220500 | 220500 | 220000 | 2335 |
| 302 | 20250214 | 141900 | 98566731000 | 220500 | 220000 | 220500 | 220000 | 1190 |
| 303 | 20250214 | 141800 | 98304895500 | 220500 | 220000 | 220500 | 220000 | 916 |
| 304 | 20250214 | 141700 | 98103296000 | 220000 | 220500 | 221000 | 220000 | 5538 |
| 305 | 20250214 | 141600 | 96882461000 | 220500 | 220500 | 221000 | 220500 | 871 |
| 306 | 20250214 | 141500 | 96690363500 | 220500 | 220500 | 221000 | 220500 | 1614 |
| 307 | 20250214 | 141400 | 96334399000 | 220500 | 221000 | 221000 | 220500 | 950 |
| 308 | 20250214 | 141300 | 96124757500 | 221000 | 221000 | 221000 | 220500 | 889 |
| 309 | 20250214 | 141200 | 95928618500 | 220500 | 221000 | 221000 | 220500 | 601 |
| 310 | 20250214 | 141100 | 95796013500 | 220500 | 220500 | 221000 | 220500 | 836 |
| 311 | 20250214 | 141000 | 95611580500 | 220500 | 221000 | 221000 | 220500 | 741 |
| 312 | 20250214 | 140900 | 95448052000 | 221000 | 220500 | 221000 | 220500 | 814 |
| 313 | 20250214 | 140800 | 95268460000 | 221000 | 221000 | 221000 | 220500 | 654 |
| 314 | 20250214 | 140700 | 95124157000 | 220500 | 220500 | 221000 | 220500 | 732 |
| 315 | 20250214 | 140600 | 94962695000 | 220500 | 221000 | 221000 | 220500 | 842 |
| 316 | 20250214 | 140500 | 94776989500 | 220500 | 221000 | 221500 | 220500 | 3337 |
| 317 | 20250214 | 140400 | 94039742500 | 221000 | 221000 | 221500 | 221000 | 995 |
| 318 | 20250214 | 140300 | 93819774000 | 221500 | 221000 | 221500 | 221000 | 1175 |
| 319 | 20250214 | 140200 | 93560009500 | 221000 | 221000 | 221500 | 221000 | 1151 |
| 320 | 20250214 | 140100 | 93305453000 | 221500 | 221000 | 221500 | 221000 | 473 |
| 321 | 20250214 | 140000 | 93200854000 | 221000 | 221500 | 221500 | 221000 | 776 |
| 322 | 20250214 | 135900 | 93029290500 | 221500 | 221000 | 221500 | 221000 | 717 |
| 323 | 20250214 | 135800 | 92870737500 | 221500 | 221500 | 221500 | 221000 | 661 |
| 324 | 20250214 | 135700 | 92724475500 | 221000 | 221500 | 221500 | 221000 | 542 |
| 325 | 20250214 | 135600 | 92604560000 | 221500 | 221000 | 221500 | 221000 | 719 |
| 326 | 20250214 | 135500 | 92445572000 | 221000 | 221000 | 222000 | 221000 | 1068 |
| 327 | 20250214 | 135400 | 92209113000 | 221000 | 221500 | 222000 | 221000 | 3164 |
| 328 | 20250214 | 135300 | 91508400000 | 221500 | 222000 | 222000 | 221500 | 1291 |
| 329 | 20250214 | 135200 | 91222341500 | 221500 | 222000 | 222000 | 221500 | 351 |
| 330 | 20250214 | 135100 | 91144540500 | 221500 | 221500 | 222000 | 221500 | 474 |
| 331 | 20250214 | 135000 | 91039396000 | 222000 | 222000 | 222000 | 221500 | 498 |
| 332 | 20250214 | 134900 | 90928936500 | 222000 | 221500 | 222000 | 221500 | 505 |
| 333 | 20250214 | 134800 | 90816899500 | 222000 | 221500 | 222000 | 221500 | 330 |
| 334 | 20250214 | 134700 | 90743716500 | 222000 | 221500 | 222000 | 221500 | 424 |
| 335 | 20250214 | 134600 | 90649656000 | 222000 | 221500 | 222000 | 221500 | 407 |
| 336 | 20250214 | 134500 | 90559395500 | 221500 | 222000 | 222000 | 221500 | 550 |
| 337 | 20250214 | 134400 | 90437433500 | 222000 | 222000 | 222000 | 221500 | 366 |
| 338 | 20250214 | 134300 | 90356263000 | 222000 | 221500 | 222000 | 221500 | 323 |
| 339 | 20250214 | 134200 | 90284592500 | 222000 | 221500 | 222000 | 221500 | 542 |
| 340 | 20250214 | 134100 | 90164380000 | 221500 | 222000 | 222000 | 221500 | 647 |
| 341 | 20250214 | 134000 | 90020847000 | 221500 | 222000 | 222000 | 221500 | 274 |
| 342 | 20250214 | 133900 | 89960109500 | 222000 | 222000 | 222000 | 221500 | 244 |
| 343 | 20250214 | 133800 | 89906024000 | 222000 | 222000 | 222000 | 221500 | 346 |
| 344 | 20250214 | 133700 | 89829288000 | 221500 | 222000 | 222500 | 221500 | 2207 |
| 345 | 20250214 | 133600 | 89339369500 | 222000 | 222000 | 222500 | 222000 | 284 |
| 346 | 20250214 | 133500 | 89276267500 | 222000 | 222500 | 222500 | 222000 | 380 |
| 347 | 20250214 | 133400 | 89191850000 | 222000 | 222000 | 222500 | 221500 | 4251 |
| 348 | 20250214 | 133300 | 88248125500 | 222000 | 222000 | 222000 | 221500 | 1659 |
| 349 | 20250214 | 133200 | 87880171500 | 222000 | 222000 | 222500 | 221500 | 9135 |
| 350 | 20250214 | 133100 | 85853266000 | 221500 | 222000 | 222000 | 221500 | 796 |
| 351 | 20250214 | 133000 | 85676801000 | 222000 | 222000 | 222000 | 221500 | 554 |
| 352 | 20250214 | 132900 | 85553860500 | 221500 | 222000 | 222000 | 221500 | 2639 |
| 353 | 20250214 | 132800 | 84968171000 | 222000 | 222000 | 222000 | 221500 | 445 |
| 354 | 20250214 | 132700 | 84869442500 | 222000 | 221500 | 222000 | 221500 | 686 |
| 355 | 20250214 | 132600 | 84717253000 | 222000 | 221500 | 222000 | 221500 | 454 |
| 356 | 20250214 | 132500 | 84616598000 | 221500 | 221500 | 222000 | 221500 | 562 |
| 357 | 20250214 | 132400 | 84492006000 | 221500 | 222000 | 222000 | 221500 | 417 |
| 358 | 20250214 | 132300 | 84399508500 | 222000 | 222000 | 222000 | 221500 | 554 |
| 359 | 20250214 | 132200 | 84276612000 | 221500 | 221500 | 222000 | 221500 | 598 |
| 360 | 20250214 | 132100 | 84144020000 | 221500 | 222000 | 222000 | 221500 | 630 |
| 361 | 20250214 | 132000 | 84004264000 | 221500 | 221500 | 222000 | 221500 | 864 |
| 362 | 20250214 | 131900 | 83812709000 | 222000 | 222000 | 222000 | 221500 | 422 |
| 363 | 20250214 | 131800 | 83719087500 | 222000 | 222000 | 222000 | 221500 | 500 |
| 364 | 20250214 | 131700 | 83608247000 | 221500 | 221500 | 222000 | 221500 | 654 |
| 365 | 20250214 | 131600 | 83463213000 | 222000 | 221500 | 222000 | 221500 | 402 |
| 366 | 20250214 | 131500 | 83374049500 | 222000 | 222000 | 222000 | 221500 | 665 |
| 367 | 20250214 | 131400 | 83226524500 | 221500 | 221500 | 222000 | 221500 | 519 |
| 368 | 20250214 | 131300 | 83111429500 | 221500 | 221500 | 222000 | 221500 | 825 |
| 369 | 20250214 | 131200 | 82928447500 | 222000 | 221500 | 222000 | 221500 | 517 |
| 370 | 20250214 | 131100 | 82813807000 | 221500 | 222000 | 222000 | 221500 | 450 |
| 371 | 20250214 | 131000 | 82714051000 | 221500 | 222000 | 222000 | 221500 | 822 |
| 372 | 20250214 | 130900 | 82531842500 | 222000 | 222000 | 222000 | 221500 | 427 |
| 373 | 20250214 | 130800 | 82437130000 | 222000 | 221500 | 222000 | 221500 | 613 |
| 374 | 20250214 | 130700 | 82301194500 | 221500 | 222000 | 222000 | 221500 | 446 |
| 375 | 20250214 | 130600 | 82202297000 | 221500 | 222000 | 222000 | 221500 | 436 |
| 376 | 20250214 | 130500 | 82105600000 | 222000 | 222000 | 222000 | 221500 | 1633 |
| 377 | 20250214 | 130400 | 81743650500 | 222000 | 221500 | 222000 | 221500 | 392 |
| 378 | 20250214 | 130300 | 81656695000 | 221500 | 221500 | 222000 | 221500 | 351 |
| 379 | 20250214 | 130200 | 81578841000 | 222000 | 222000 | 222000 | 221500 | 539 |
| 380 | 20250214 | 130100 | 81459291000 | 221500 | 221500 | 222000 | 221500 | 529 |
| 381 | 20250214 | 130000 | 81341919000 | 222000 | 221500 | 222000 | 221500 | 438 |
| 382 | 20250214 | 125900 | 81244792000 | 222000 | 221500 | 222000 | 221500 | 1228 |
| 383 | 20250214 | 125800 | 80972505500 | 222000 | 221500 | 222000 | 221500 | 488 |
| 384 | 20250214 | 125700 | 80864261500 | 221500 | 221500 | 222000 | 221500 | 589 |
| 385 | 20250214 | 125600 | 80733553500 | 222000 | 221000 | 222000 | 221000 | 5666 |
| 386 | 20250214 | 125500 | 79477107000 | 221000 | 221500 | 221500 | 221000 | 614 |
| 387 | 20250214 | 125400 | 79341232500 | 221000 | 221000 | 221500 | 221000 | 333 |
| 388 | 20250214 | 125300 | 79267566500 | 221000 | 221000 | 221500 | 221000 | 436 |
| 389 | 20250214 | 125200 | 79171128500 | 221000 | 221000 | 221500 | 221000 | 258 |
| 390 | 20250214 | 125100 | 79114101000 | 221000 | 221500 | 221500 | 221000 | 224 |
| 391 | 20250214 | 125000 | 79064570000 | 221500 | 221500 | 221500 | 221000 | 358 |
| 392 | 20250214 | 124900 | 78985402500 | 221000 | 221500 | 221500 | 221000 | 133 |
| 393 | 20250214 | 124800 | 78955975500 | 221000 | 221500 | 221500 | 221000 | 440 |
| 394 | 20250214 | 124700 | 78858633000 | 221000 | 221000 | 221500 | 221000 | 250 |
| 395 | 20250214 | 124600 | 78803358000 | 221500 | 221000 | 221500 | 221000 | 291 |
| 396 | 20250214 | 124500 | 78739029000 | 221000 | 221500 | 221500 | 221000 | 852 |
| 397 | 20250214 | 124400 | 78550409000 | 221000 | 221500 | 222000 | 221000 | 771 |
| 398 | 20250214 | 124300 | 78379669000 | 221500 | 222000 | 222000 | 221500 | 223 |
| 399 | 20250214 | 124200 | 78330246000 | 222000 | 222000 | 222000 | 221500 | 415 |
| 400 | 20250214 | 124100 | 78238297000 | 222000 | 221500 | 222000 | 221500 | 522 |
| 401 | 20250214 | 124000 | 78122591000 | 222000 | 221500 | 222000 | 221500 | 241 |
| 402 | 20250214 | 123900 | 78069170000 | 222000 | 221500 | 222000 | 221000 | 609 |
| 403 | 20250214 | 123800 | 77934241500 | 221500 | 221000 | 222000 | 221000 | 3930 |
| 404 | 20250214 | 123700 | 77064105500 | 221000 | 221000 | 221500 | 221000 | 547 |
| 405 | 20250214 | 123600 | 76943140500 | 221500 | 221500 | 221500 | 221000 | 274 |
| 406 | 20250214 | 123500 | 76882538500 | 221000 | 221000 | 221500 | 221000 | 234 |
| 407 | 20250214 | 123400 | 76830802500 | 221500 | 221000 | 221500 | 221000 | 226 |
| 408 | 20250214 | 123300 | 76780837000 | 221000 | 221000 | 221500 | 221000 | 474 |
| 409 | 20250214 | 123200 | 76675979000 | 221000 | 221000 | 221500 | 221000 | 473 |
| 410 | 20250214 | 123100 | 76571396500 | 221500 | 220500 | 221500 | 220500 | 427 |
| 411 | 20250214 | 123000 | 76477004000 | 221000 | 220500 | 221000 | 220500 | 979 |
| 412 | 20250214 | 122900 | 76260746000 | 220500 | 220500 | 221000 | 220500 | 292 |
| 413 | 20250214 | 122800 | 76196282000 | 220500 | 220500 | 221000 | 220500 | 402 |
| 414 | 20250214 | 122700 | 76107512500 | 220500 | 220500 | 221000 | 220500 | 827 |
| 415 | 20250214 | 122600 | 75924853500 | 220500 | 221000 | 221000 | 220500 | 374 |
| 416 | 20250214 | 122500 | 75842268000 | 221000 | 220500 | 221000 | 220500 | 322 |
| 417 | 20250214 | 122400 | 75771175500 | 220500 | 221000 | 221000 | 220500 | 522 |
| 418 | 20250214 | 122300 | 75655924000 | 221000 | 220500 | 221000 | 220500 | 760 |
| 419 | 20250214 | 122200 | 75488251000 | 221000 | 220500 | 221000 | 220500 | 599 |
| 420 | 20250214 | 122100 | 75356000500 | 221000 | 220500 | 221000 | 220500 | 252 |
| 421 | 20250214 | 122000 | 75300421000 | 221000 | 220500 | 221000 | 220500 | 1912 |
| 422 | 20250214 | 121900 | 74877966000 | 221000 | 221000 | 221000 | 220500 | 177 |
| 423 | 20250214 | 121800 | 74838897000 | 220500 | 221000 | 221000 | 220500 | 535 |
| 424 | 20250214 | 121700 | 74720836000 | 221000 | 221000 | 221000 | 220500 | 369 |
| 425 | 20250214 | 121600 | 74639437000 | 221000 | 220500 | 221000 | 220500 | 575 |
| 426 | 20250214 | 121500 | 74512590000 | 220500 | 221000 | 221000 | 220500 | 789 |
| 427 | 20250214 | 121400 | 74338575000 | 221000 | 221000 | 221000 | 220500 | 242 |
| 428 | 20250214 | 121300 | 74285169500 | 221000 | 221000 | 221000 | 220500 | 198 |
| 429 | 20250214 | 121200 | 74241471500 | 221000 | 221000 | 221500 | 220500 | 1272 |
| 430 | 20250214 | 121100 | 73960362500 | 221000 | 221000 | 221500 | 221000 | 311 |
| 431 | 20250214 | 121000 | 73891579000 | 221500 | 221000 | 221500 | 221000 | 443 |
| 432 | 20250214 | 120900 | 73793625500 | 221000 | 221000 | 221500 | 221000 | 272 |
| 433 | 20250214 | 120800 | 73733485500 | 221500 | 221500 | 221500 | 221000 | 321 |
| 434 | 20250214 | 120700 | 73662523500 | 221000 | 221000 | 221500 | 220500 | 2057 |
| 435 | 20250214 | 120600 | 73207944500 | 221000 | 220500 | 221500 | 220500 | 2309 |
| 436 | 20250214 | 120500 | 72697683500 | 221000 | 221000 | 221000 | 220500 | 899 |
| 437 | 20250214 | 120400 | 72499149000 | 220500 | 221000 | 221000 | 220500 | 236 |
| 438 | 20250214 | 120300 | 72447054000 | 220500 | 220500 | 221000 | 220500 | 1510 |
| 439 | 20250214 | 120200 | 72114064500 | 220500 | 221000 | 221000 | 220500 | 432 |
| 440 | 20250214 | 120100 | 72018667000 | 220500 | 221000 | 221000 | 220500 | 262 |
| 441 | 20250214 | 120000 | 71960836500 | 221000 | 220500 | 221000 | 220500 | 3204 |
| 442 | 20250214 | 115900 | 71252924000 | 220500 | 220500 | 221000 | 220500 | 814 |
| 443 | 20250214 | 115800 | 71073111500 | 220500 | 220500 | 221000 | 220500 | 431 |
| 444 | 20250214 | 115700 | 70977990500 | 221000 | 220500 | 221000 | 220500 | 417 |
| 445 | 20250214 | 115600 | 70885964500 | 220500 | 220500 | 221000 | 220500 | 344 |
| 446 | 20250214 | 115500 | 70810058000 | 221000 | 221000 | 221000 | 220500 | 627 |
| 447 | 20250214 | 115400 | 70671614500 | 221000 | 220500 | 221000 | 220500 | 750 |
| 448 | 20250214 | 115300 | 70505925500 | 221000 | 221000 | 221000 | 220500 | 2869 |
| 449 | 20250214 | 115200 | 69871949500 | 220500 | 220500 | 221000 | 220500 | 292 |
| 450 | 20250214 | 115100 | 69807527000 | 221000 | 221000 | 221000 | 220500 | 395 |
| 451 | 20250214 | 115000 | 69720381500 | 221000 | 221000 | 221000 | 220500 | 313 |
| 452 | 20250214 | 114900 | 69651319500 | 220500 | 220500 | 221000 | 220500 | 291 |
| 453 | 20250214 | 114800 | 69587117500 | 220500 | 221000 | 221000 | 220500 | 342 |
| 454 | 20250214 | 114700 | 69511695500 | 220500 | 221000 | 221000 | 220500 | 153 |
| 455 | 20250214 | 114600 | 69477943500 | 220500 | 221000 | 221000 | 220500 | 228 |
| 456 | 20250214 | 114500 | 69427630000 | 221000 | 220500 | 221000 | 220500 | 374 |
| 457 | 20250214 | 114400 | 69345156000 | 220500 | 220500 | 221000 | 220500 | 282 |
| 458 | 20250214 | 114300 | 69282971500 | 220500 | 220500 | 221000 | 220500 | 1025 |
| 459 | 20250214 | 114200 | 69056590000 | 220500 | 221000 | 221000 | 220500 | 488 |
| 460 | 20250214 | 114100 | 68948981500 | 220500 | 220500 | 221000 | 220500 | 310 |
| 461 | 20250214 | 114000 | 68880600500 | 220500 | 220500 | 221000 | 220000 | 2109 |
| 462 | 20250214 | 113900 | 68415770500 | 220500 | 220500 | 221000 | 220500 | 1072 |
| 463 | 20250214 | 113800 | 68179384500 | 220500 | 221000 | 221000 | 220500 | 883 |
| 464 | 20250214 | 113700 | 67984677000 | 220500 | 220500 | 221000 | 220500 | 1529 |
| 465 | 20250214 | 113600 | 67647401500 | 220500 | 220500 | 221000 | 220500 | 846 |
| 466 | 20250214 | 113500 | 67460843500 | 220500 | 220500 | 221000 | 220500 | 1913 |
| 467 | 20250214 | 113400 | 67039012500 | 220500 | 221000 | 221000 | 220500 | 5348 |
| 468 | 20250214 | 113300 | 65859774000 | 220500 | 221000 | 221000 | 220500 | 566 |
| 469 | 20250214 | 113200 | 65734941500 | 220500 | 221000 | 221000 | 220500 | 418 |
| 470 | 20250214 | 113100 | 65642662500 | 220500 | 221000 | 221000 | 220500 | 1115 |
| 471 | 20250214 | 113000 | 65396500000 | 220500 | 220500 | 221000 | 220500 | 1323 |
| 472 | 20250214 | 112900 | 65104707000 | 220500 | 220500 | 221000 | 220500 | 829 |
| 473 | 20250214 | 112800 | 64921693500 | 221000 | 221000 | 221000 | 220500 | 261 |
| 474 | 20250214 | 112700 | 64864098500 | 221000 | 220500 | 221000 | 220500 | 463 |
| 475 | 20250214 | 112600 | 64761973500 | 220500 | 220500 | 221000 | 220500 | 816 |
| 476 | 20250214 | 112500 | 64581910000 | 221000 | 220500 | 221000 | 220500 | 382 |
| 477 | 20250214 | 112400 | 64497613500 | 220500 | 220500 | 221000 | 220500 | 323 |
| 478 | 20250214 | 112300 | 64426326000 | 221000 | 221000 | 221000 | 220500 | 437 |
| 479 | 20250214 | 112200 | 64329916500 | 220500 | 220500 | 221000 | 220500 | 436 |
| 480 | 20250214 | 112100 | 64233673000 | 220500 | 220500 | 221000 | 220500 | 334 |
| 481 | 20250214 | 112000 | 64160008000 | 221000 | 220500 | 221000 | 220500 | 377 |
| 482 | 20250214 | 111900 | 64076823000 | 220500 | 220500 | 221000 | 220500 | 344 |
| 483 | 20250214 | 111800 | 64000899000 | 220500 | 220500 | 221000 | 220500 | 393 |
| 484 | 20250214 | 111700 | 63914197000 | 221000 | 220500 | 221000 | 220500 | 335 |
| 485 | 20250214 | 111600 | 63840267000 | 221000 | 220500 | 221000 | 220500 | 433 |
| 486 | 20250214 | 111500 | 63744753000 | 220500 | 220500 | 221000 | 220500 | 537 |
| 487 | 20250214 | 111400 | 63626330500 | 220500 | 221000 | 221000 | 220500 | 418 |
| 488 | 20250214 | 111300 | 63534140500 | 220500 | 220500 | 221000 | 220500 | 682 |
| 489 | 20250214 | 111200 | 63383720500 | 220500 | 220500 | 221000 | 220500 | 752 |
| 490 | 20250214 | 111100 | 63217838000 | 220500 | 220500 | 221000 | 220500 | 433 |
| 491 | 20250214 | 111000 | 63122271000 | 220500 | 220500 | 221000 | 220500 | 532 |
| 492 | 20250214 | 110900 | 63004867000 | 220500 | 220500 | 221000 | 220500 | 577 |
| 493 | 20250214 | 110800 | 62877476000 | 220500 | 220500 | 221000 | 220500 | 429 |
| 494 | 20250214 | 110700 | 62782807500 | 220500 | 220500 | 221000 | 220500 | 349 |
| 495 | 20250214 | 110600 | 62705813500 | 220500 | 220500 | 221000 | 220500 | 547 |
| 496 | 20250214 | 110500 | 62585194000 | 221000 | 221000 | 221000 | 220500 | 527 |
| 497 | 20250214 | 110400 | 62468847500 | 220500 | 220500 | 221000 | 220500 | 677 |
| 498 | 20250214 | 110300 | 62319468500 | 221000 | 221000 | 221000 | 220500 | 2143 |
| 499 | 20250214 | 110200 | 61846808500 | 221000 | 220500 | 221000 | 220500 | 387 |
| 500 | 20250214 | 110100 | 61761346000 | 220500 | 220500 | 221000 | 220500 | 363 |
| 501 | 20250214 | 110000 | 61681295000 | 220500 | 220500 | 221000 | 220500 | 616 |
| 502 | 20250214 | 105900 | 61545299500 | 220500 | 221000 | 221000 | 220500 | 403 |
| 503 | 20250214 | 105800 | 61456363500 | 221000 | 220500 | 221000 | 220500 | 493 |
| 504 | 20250214 | 105700 | 61347535500 | 220500 | 221000 | 221000 | 220500 | 412 |
| 505 | 20250214 | 105600 | 61256621000 | 221000 | 221000 | 221000 | 220500 | 594 |
| 506 | 20250214 | 105500 | 61125445500 | 220500 | 220500 | 221000 | 220500 | 2617 |
| 507 | 20250214 | 105400 | 60547196000 | 220500 | 220500 | 221000 | 220500 | 293 |
| 508 | 20250214 | 105300 | 60482574500 | 220500 | 220500 | 221000 | 220500 | 263 |
| 509 | 20250214 | 105200 | 60424537500 | 220500 | 221000 | 221000 | 220500 | 517 |
| 510 | 20250214 | 105100 | 60310483500 | 220500 | 220500 | 221000 | 220500 | 344 |
| 511 | 20250214 | 105000 | 60234587000 | 220500 | 221000 | 221000 | 220500 | 487 |
| 512 | 20250214 | 104900 | 60127113500 | 221000 | 220500 | 221000 | 220500 | 399 |
| 513 | 20250214 | 104800 | 60039063500 | 220500 | 221000 | 221000 | 220500 | 642 |
| 514 | 20250214 | 104700 | 59897384000 | 221000 | 220500 | 221000 | 220500 | 571 |
| 515 | 20250214 | 104600 | 59771400500 | 220500 | 220500 | 221000 | 220500 | 525 |
| 516 | 20250214 | 104500 | 59655555500 | 221000 | 220500 | 221000 | 220500 | 404 |
| 517 | 20250214 | 104400 | 59566444000 | 220500 | 220500 | 221000 | 220500 | 401 |
| 518 | 20250214 | 104300 | 59477987500 | 220500 | 220500 | 221000 | 220500 | 643 |
| 519 | 20250214 | 104200 | 59336130000 | 220500 | 220500 | 221000 | 220500 | 585 |
| 520 | 20250214 | 104100 | 59207077000 | 221000 | 220500 | 221000 | 220500 | 357 |
| 521 | 20250214 | 104000 | 59128319000 | 220500 | 221000 | 221000 | 220500 | 480 |
| 522 | 20250214 | 103900 | 59022469000 | 220500 | 221000 | 221500 | 220500 | 2416 |
| 523 | 20250214 | 103800 | 58488703500 | 221000 | 220500 | 221500 | 220500 | 8737 |
| 524 | 20250214 | 103700 | 56558040000 | 220500 | 220500 | 221000 | 220500 | 358 |
| 525 | 20250214 | 103600 | 56479019500 | 221000 | 220500 | 221500 | 220500 | 4382 |
| 526 | 20250214 | 103500 | 55510701000 | 221000 | 220500 | 221000 | 220500 | 549 |
| 527 | 20250214 | 103400 | 55389628500 | 221000 | 220500 | 221000 | 220500 | 289 |
| 528 | 20250214 | 103300 | 55325890500 | 220500 | 220500 | 221000 | 220500 | 389 |
| 529 | 20250214 | 103200 | 55240097000 | 220500 | 220500 | 221000 | 220000 | 7248 |
| 530 | 20250214 | 103100 | 53642147000 | 221000 | 221500 | 221500 | 220500 | 2159 |
| 531 | 20250214 | 103000 | 53165350500 | 221500 | 221000 | 221500 | 221000 | 4103 |
| 532 | 20250214 | 102900 | 52258561000 | 221000 | 221500 | 221500 | 221000 | 1169 |
| 533 | 20250214 | 102800 | 52000202500 | 221500 | 221000 | 221500 | 221000 | 1744 |
| 534 | 20250214 | 102700 | 51614749500 | 221000 | 221000 | 221500 | 221000 | 433 |
| 535 | 20250214 | 102600 | 51519038500 | 221000 | 221500 | 221500 | 221000 | 1783 |
| 536 | 20250214 | 102500 | 51124913000 | 221500 | 221000 | 221500 | 221000 | 1447 |
| 537 | 20250214 | 102400 | 50805064500 | 221500 | 221000 | 221500 | 221000 | 247 |
| 538 | 20250214 | 102300 | 50750451000 | 221000 | 221000 | 221500 | 221000 | 750 |
| 539 | 20250214 | 102200 | 50584677500 | 221500 | 221000 | 221500 | 221000 | 697 |
| 540 | 20250214 | 102100 | 50430542000 | 221500 | 221000 | 221500 | 221000 | 1427 |
| 541 | 20250214 | 102000 | 50115151500 | 221000 | 221500 | 221500 | 221000 | 287 |
| 542 | 20250214 | 101900 | 50051700500 | 221500 | 221000 | 221500 | 221000 | 671 |
| 543 | 20250214 | 101800 | 49903394500 | 221000 | 221500 | 222000 | 221000 | 13247 |
| 544 | 20250214 | 101700 | 46972032500 | 221500 | 221500 | 222000 | 221500 | 1000 |
| 545 | 20250214 | 101600 | 46750505000 | 221500 | 222500 | 222500 | 221500 | 1255 |
| 546 | 20250214 | 101500 | 46472125000 | 222000 | 222000 | 222500 | 222000 | 852 |
| 547 | 20250214 | 101400 | 46282974500 | 222000 | 222000 | 222500 | 221500 | 1191 |
| 548 | 20250214 | 101300 | 46018527500 | 222000 | 221500 | 222000 | 221500 | 1129 |
| 549 | 20250214 | 101200 | 45768245000 | 222000 | 222000 | 222000 | 221500 | 986 |
| 550 | 20250214 | 101100 | 45549451000 | 221500 | 222000 | 222000 | 221500 | 911 |
| 551 | 20250214 | 101000 | 45347578500 | 221500 | 221500 | 222000 | 221500 | 304 |
| 552 | 20250214 | 100900 | 45280206500 | 222000 | 221500 | 222000 | 221500 | 695 |
| 553 | 20250214 | 100800 | 45126176000 | 221500 | 221500 | 222000 | 221500 | 510 |
| 554 | 20250214 | 100700 | 45013091500 | 221500 | 222000 | 222500 | 221500 | 1026 |
| 555 | 20250214 | 100600 | 44785373500 | 222000 | 222500 | 222500 | 222000 | 635 |
| 556 | 20250214 | 100500 | 44644347500 | 222000 | 221500 | 222500 | 221500 | 1127 |
| 557 | 20250214 | 100400 | 44394140500 | 222000 | 221500 | 222000 | 221500 | 386 |
| 558 | 20250214 | 100300 | 44308582500 | 221500 | 221500 | 222000 | 221500 | 315 |
| 559 | 20250214 | 100200 | 44238708000 | 222000 | 222000 | 222500 | 221500 | 896 |
| 560 | 20250214 | 100100 | 44039811500 | 222000 | 222000 | 222500 | 222000 | 891 |
| 561 | 20250214 | 100000 | 43841984000 | 222000 | 222000 | 222500 | 222000 | 305 |
| 562 | 20250214 | 095900 | 43774260000 | 222500 | 222500 | 222500 | 222000 | 843 |
| 563 | 20250214 | 095800 | 43587075000 | 222000 | 222000 | 222500 | 222000 | 1278 |
| 564 | 20250214 | 095700 | 43303199500 | 222000 | 222000 | 222500 | 222000 | 1208 |
| 565 | 20250214 | 095600 | 43034982000 | 222000 | 221500 | 222500 | 221500 | 1713 |
| 566 | 20250214 | 095500 | 42654674500 | 221500 | 221500 | 222000 | 221500 | 1121 |
| 567 | 20250214 | 095400 | 42406207500 | 221500 | 222000 | 222000 | 221500 | 1847 |
| 568 | 20250214 | 095300 | 41996595500 | 221500 | 221500 | 222000 | 221500 | 1876 |
| 569 | 20250214 | 095200 | 41580908000 | 222000 | 221500 | 222000 | 221500 | 823 |
| 570 | 20250214 | 095100 | 41398505500 | 222000 | 222000 | 222000 | 221500 | 288 |
| 571 | 20250214 | 095000 | 41334691000 | 221500 | 221500 | 222000 | 221500 | 891 |
| 572 | 20250214 | 094900 | 41137308000 | 222000 | 221500 | 222000 | 221500 | 725 |
| 573 | 20250214 | 094800 | 40976693000 | 222000 | 222000 | 222000 | 221500 | 539 |
| 574 | 20250214 | 094700 | 40857261500 | 222000 | 222500 | 222500 | 222000 | 6082 |
| 575 | 20250214 | 094600 | 39506896000 | 222000 | 222000 | 222500 | 222000 | 598 |
| 576 | 20250214 | 094500 | 39373946000 | 222500 | 222000 | 222500 | 222000 | 507 |
| 577 | 20250214 | 094400 | 39261250000 | 222500 | 222000 | 222500 | 222000 | 712 |
| 578 | 20250214 | 094300 | 39103110000 | 222000 | 222500 | 222500 | 222000 | 579 |
| 579 | 20250214 | 094200 | 38974403000 | 222000 | 222000 | 222500 | 222000 | 671 |
| 580 | 20250214 | 094100 | 38825213000 | 222500 | 222000 | 222500 | 222000 | 375 |
| 581 | 20250214 | 094000 | 38741877500 | 222000 | 222000 | 222500 | 222000 | 1243 |
| 582 | 20250214 | 093900 | 38465469000 | 222000 | 222000 | 222500 | 222000 | 557 |
| 583 | 20250214 | 093800 | 38341706000 | 222000 | 222000 | 222500 | 222000 | 322 |
| 584 | 20250214 | 093700 | 38270142000 | 222000 | 221500 | 222500 | 221500 | 2605 |
| 585 | 20250214 | 093600 | 37691836500 | 221500 | 221500 | 222000 | 221500 | 589 |
| 586 | 20250214 | 093500 | 37561197500 | 222000 | 221500 | 222000 | 221500 | 641 |
| 587 | 20250214 | 093400 | 37418962500 | 222000 | 222000 | 222000 | 221500 | 1217 |
| 588 | 20250214 | 093300 | 37149205500 | 222000 | 222000 | 222000 | 221500 | 517 |
| 589 | 20250214 | 093200 | 37034541000 | 221500 | 222000 | 222000 | 221500 | 389 |
| 590 | 20250214 | 093100 | 36948292500 | 221500 | 221500 | 222000 | 221500 | 1299 |
| 591 | 20250214 | 093000 | 36660163500 | 221500 | 221500 | 222000 | 221500 | 1798 |
| 592 | 20250214 | 092900 | 36261599000 | 221500 | 222000 | 222000 | 221500 | 629 |
| 593 | 20250214 | 092800 | 36122227000 | 222000 | 222500 | 223000 | 221500 | 4080 |
| 594 | 20250214 | 092700 | 35215856500 | 222500 | 222500 | 223000 | 222500 | 1191 |
| 595 | 20250214 | 092600 | 34950786000 | 222500 | 222000 | 223000 | 221500 | 5397 |
| 596 | 20250214 | 092500 | 33751312000 | 221500 | 222000 | 222000 | 221500 | 1184 |
| 597 | 20250214 | 092400 | 33488759500 | 222000 | 222000 | 222500 | 221500 | 940 |
| 598 | 20250214 | 092300 | 33280210500 | 222000 | 222000 | 222500 | 222000 | 1486 |
| 599 | 20250214 | 092200 | 32950306500 | 222000 | 222000 | 222500 | 222000 | 2756 |
| 600 | 20250214 | 092100 | 32338421500 | 222000 | 222500 | 223000 | 221500 | 7305 |
| 601 | 20250214 | 092000 | 30715414000 | 222500 | 223000 | 223000 | 222500 | 999 |
| 602 | 20250214 | 091900 | 30492945500 | 223000 | 223000 | 223000 | 222500 | 1049 |
| 603 | 20250214 | 091800 | 30259441500 | 223000 | 223000 | 223000 | 222500 | 1025 |
| 604 | 20250214 | 091700 | 30031178500 | 223000 | 223000 | 223000 | 222500 | 1720 |
| 605 | 20250214 | 091600 | 29647810500 | 223000 | 222500 | 223000 | 222500 | 977 |
| 606 | 20250214 | 091500 | 29430318500 | 223000 | 221500 | 223000 | 221500 | 4383 |
| 607 | 20250214 | 091400 | 28456710000 | 221500 | 222000 | 222000 | 221500 | 2654 |
| 608 | 20250214 | 091300 | 27867713500 | 222000 | 222500 | 222500 | 221500 | 5401 |
| 609 | 20250214 | 091200 | 26668783000 | 222500 | 223000 | 223000 | 222500 | 7524 |
| 610 | 20250214 | 091100 | 24994470500 | 223000 | 222500 | 223000 | 222000 | 3064 |
| 611 | 20250214 | 091000 | 24312799500 | 222000 | 222000 | 222000 | 221000 | 7499 |
| 612 | 20250214 | 090900 | 22649989000 | 221500 | 222000 | 222500 | 221000 | 13179 |
| 613 | 20250214 | 090800 | 19728007000 | 222000 | 222000 | 222500 | 222000 | 2504 |
| 614 | 20250214 | 090700 | 19171654000 | 222500 | 222500 | 222500 | 222000 | 1658 |
| 615 | 20250214 | 090600 | 18803087000 | 222000 | 223000 | 223000 | 222000 | 3953 |
| 616 | 20250214 | 090500 | 17923542500 | 223000 | 222500 | 223000 | 222000 | 4057 |
| 617 | 20250214 | 090400 | 17020555500 | 223000 | 223000 | 223000 | 222500 | 3711 |
| 618 | 20250214 | 090300 | 16194621500 | 223000 | 223000 | 223500 | 222500 | 4769 |
| 619 | 20250214 | 090200 | 15131139000 | 223500 | 223500 | 224500 | 222500 | 23883 |
| 620 | 20250214 | 090100 | 9791818500 | 224000 | 223500 | 224000 | 223000 | 12663 |
| 621 | 20250214 | 090000 | 6961272000 | 223000 | 222000 | 223500 | 221500 | 31182 |