34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 15836 |
| 3 | 20250214 | 184500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 4 | 20250214 | 184400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 5 | 20250214 | 184300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 6 | 20250214 | 184200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 7 | 20250214 | 184100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 8 | 20250214 | 184000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 9 | 20250214 | 183900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 10 | 20250214 | 183800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 11 | 20250214 | 183700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 12 | 20250214 | 183600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 13 | 20250214 | 183500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 14 | 20250214 | 183400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 15 | 20250214 | 183300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 16 | 20250214 | 183200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 17 | 20250214 | 183100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 18 | 20250214 | 183000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 19 | 20250214 | 182900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 20 | 20250214 | 182800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 21 | 20250214 | 182700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 22 | 20250214 | 182600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 23 | 20250214 | 182500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 24 | 20250214 | 182400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 25 | 20250214 | 182300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 26 | 20250214 | 182200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 27 | 20250214 | 182100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 28 | 20250214 | 182000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 29 | 20250214 | 181900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 30 | 20250214 | 181800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 31 | 20250214 | 181700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 32 | 20250214 | 181600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 15836 |
| 33 | 20250214 | 181500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 34 | 20250214 | 181400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 35 | 20250214 | 181300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 36 | 20250214 | 181200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 37 | 20250214 | 181100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 38 | 20250214 | 181000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 39 | 20250214 | 180900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 40 | 20250214 | 180800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 41 | 20250214 | 180700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 42 | 20250214 | 180600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 43 | 20250214 | 180500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 44 | 20250214 | 180400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 45 | 20250214 | 180300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 46 | 20250214 | 180200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 47 | 20250214 | 180100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 48 | 20250214 | 180000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 49 | 20250214 | 175900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 50 | 20250214 | 175800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 51 | 20250214 | 175700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 52 | 20250214 | 175600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 53 | 20250214 | 175500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 54 | 20250214 | 175400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 55 | 20250214 | 175300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 56 | 20250214 | 175200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 57 | 20250214 | 175100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 58 | 20250214 | 175000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 59 | 20250214 | 174900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 60 | 20250214 | 174800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 61 | 20250214 | 174700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 62 | 20250214 | 174600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 15836 |
| 63 | 20250214 | 174500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 64 | 20250214 | 174400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 65 | 20250214 | 174300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 66 | 20250214 | 174200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 67 | 20250214 | 174100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 68 | 20250214 | 174000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 69 | 20250214 | 173900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 70 | 20250214 | 173800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 71 | 20250214 | 173700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 72 | 20250214 | 173600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 73 | 20250214 | 173500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 74 | 20250214 | 173400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 75 | 20250214 | 173300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 76 | 20250214 | 173200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 77 | 20250214 | 173100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 78 | 20250214 | 173000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 79 | 20250214 | 172900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 80 | 20250214 | 172800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 81 | 20250214 | 172700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 82 | 20250214 | 172600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 83 | 20250214 | 172500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 84 | 20250214 | 172400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 85 | 20250214 | 172300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 86 | 20250214 | 172200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 87 | 20250214 | 172100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 88 | 20250214 | 172000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 89 | 20250214 | 171900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 90 | 20250214 | 171800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 91 | 20250214 | 171700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 92 | 20250214 | 171600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 15836 |
| 93 | 20250214 | 171500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 94 | 20250214 | 171400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 95 | 20250214 | 171300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 96 | 20250214 | 171200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 97 | 20250214 | 171100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 98 | 20250214 | 171000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 99 | 20250214 | 170900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 100 | 20250214 | 170800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 101 | 20250214 | 170700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 102 | 20250214 | 170600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 103 | 20250214 | 170500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 104 | 20250214 | 170400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 105 | 20250214 | 170300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 106 | 20250214 | 170200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 107 | 20250214 | 170100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 108 | 20250214 | 170000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 109 | 20250214 | 165900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 110 | 20250214 | 165800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 111 | 20250214 | 165700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 112 | 20250214 | 165600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 113 | 20250214 | 165500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 114 | 20250214 | 165400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 115 | 20250214 | 165300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 116 | 20250214 | 165200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 117 | 20250214 | 165100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 118 | 20250214 | 165000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 119 | 20250214 | 164900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 120 | 20250214 | 164800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 121 | 20250214 | 164700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 122 | 20250214 | 164600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 15836 |
| 123 | 20250214 | 164500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 124 | 20250214 | 164400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 125 | 20250214 | 164300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 126 | 20250214 | 164200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 127 | 20250214 | 164100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 128 | 20250214 | 164000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 129 | 20250214 | 163900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 130 | 20250214 | 163800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 131 | 20250214 | 163700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 132 | 20250214 | 163600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 133 | 20250214 | 163500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 134 | 20250214 | 163400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 135 | 20250214 | 163300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 136 | 20250214 | 163200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 137 | 20250214 | 163100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 138 | 20250214 | 163000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 139 | 20250214 | 162900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 140 | 20250214 | 162800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 141 | 20250214 | 162700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 142 | 20250214 | 162600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 143 | 20250214 | 162500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 144 | 20250214 | 162400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 145 | 20250214 | 162300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 146 | 20250214 | 162200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 147 | 20250214 | 162100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 148 | 20250214 | 162000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 149 | 20250214 | 161900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 150 | 20250214 | 161800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 151 | 20250214 | 161700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 152 | 20250214 | 161600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 15836 |
| 153 | 20250214 | 161500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 154 | 20250214 | 161400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 155 | 20250214 | 161300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 156 | 20250214 | 161200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 157 | 20250214 | 161100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 158 | 20250214 | 161000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 159 | 20250214 | 160900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 160 | 20250214 | 160800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 161 | 20250214 | 160700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 162 | 20250214 | 160600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 163 | 20250214 | 160500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 164 | 20250214 | 160400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 165 | 20250214 | 160300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 166 | 20250214 | 160200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 167 | 20250214 | 160100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 168 | 20250214 | 160000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 169 | 20250214 | 155900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 170 | 20250214 | 155800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 171 | 20250214 | 155700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 172 | 20250214 | 155600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 173 | 20250214 | 155500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 174 | 20250214 | 155400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 175 | 20250214 | 155300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 176 | 20250214 | 155200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 177 | 20250214 | 155100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 178 | 20250214 | 155000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 179 | 20250214 | 154900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 180 | 20250214 | 154800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 181 | 20250214 | 154700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 182 | 20250214 | 154600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 15836 |
| 183 | 20250214 | 154500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 184 | 20250214 | 154400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 185 | 20250214 | 154300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 186 | 20250214 | 154200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 187 | 20250214 | 154100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 188 | 20250214 | 154000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 189 | 20250214 | 153900 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 190 | 20250214 | 153800 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 191 | 20250214 | 153700 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 192 | 20250214 | 153600 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 193 | 20250214 | 153500 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 194 | 20250214 | 153400 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 195 | 20250214 | 153300 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 196 | 20250214 | 153200 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 197 | 20250214 | 153100 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 198 | 20250214 | 153000 | 65164326000 | 247000 | 247000 | 247000 | 247000 | 15836 |
| 199 | 20250214 | 152900 | 61252834000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 200 | 20250214 | 152800 | 61252834000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 201 | 20250214 | 152700 | 61252834000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 202 | 20250214 | 152600 | 61252834000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 203 | 20250214 | 152500 | 61252834000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 204 | 20250214 | 152400 | 61252834000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 205 | 20250214 | 152300 | 61252834000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 206 | 20250214 | 152200 | 61252834000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 207 | 20250214 | 152100 | 61252834000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 208 | 20250214 | 152000 | 61252834000 | 246500 | 246500 | 246500 | 246500 | 0 |
| 209 | 20250214 | 151900 | 61252834000 | 246500 | 246500 | 246500 | 246000 | 469 |
| 210 | 20250214 | 151800 | 61137301000 | 246000 | 246000 | 246500 | 246000 | 620 |
| 211 | 20250214 | 151700 | 60984730000 | 246500 | 246000 | 246500 | 246000 | 1138 |
| 212 | 20250214 | 151600 | 60704760000 | 246000 | 246000 | 246500 | 246000 | 431 |
| 213 | 20250214 | 151500 | 60598657500 | 246000 | 246500 | 246500 | 246000 | 689 |
| 214 | 20250214 | 151400 | 60428926000 | 246000 | 246000 | 246500 | 246000 | 494 |
| 215 | 20250214 | 151300 | 60307381500 | 246500 | 246500 | 247000 | 246000 | 468 |
| 216 | 20250214 | 151200 | 60192042000 | 246500 | 246500 | 247000 | 246000 | 1724 |
| 217 | 20250214 | 151100 | 59767075500 | 246500 | 246000 | 246500 | 246000 | 1705 |
| 218 | 20250214 | 151000 | 59346847000 | 246000 | 246500 | 247000 | 246000 | 717 |
| 219 | 20250214 | 150900 | 59170135000 | 247000 | 246500 | 247000 | 246000 | 1165 |
| 220 | 20250214 | 150800 | 58882914500 | 246000 | 246000 | 246500 | 246000 | 347 |
| 221 | 20250214 | 150700 | 58797494500 | 246500 | 246000 | 246500 | 246000 | 982 |
| 222 | 20250214 | 150600 | 58555685000 | 246500 | 246500 | 247000 | 246500 | 2303 |
| 223 | 20250214 | 150500 | 57987959000 | 246500 | 247000 | 247000 | 246500 | 1590 |
| 224 | 20250214 | 150400 | 57596000500 | 246500 | 246500 | 247000 | 246500 | 416 |
| 225 | 20250214 | 150300 | 57493373500 | 247000 | 246500 | 247000 | 246500 | 492 |
| 226 | 20250214 | 150200 | 57372051000 | 246500 | 246500 | 247000 | 246500 | 508 |
| 227 | 20250214 | 150100 | 57246808000 | 246500 | 247000 | 247000 | 246500 | 56 |
| 228 | 20250214 | 150000 | 57232990000 | 247000 | 246500 | 247000 | 246500 | 166 |
| 229 | 20250214 | 145900 | 57192012000 | 246500 | 247000 | 247000 | 246500 | 219 |
| 230 | 20250214 | 145800 | 57137937500 | 246500 | 246500 | 247000 | 246500 | 292 |
| 231 | 20250214 | 145700 | 57065870500 | 246500 | 246500 | 247000 | 246500 | 97 |
| 232 | 20250214 | 145600 | 57041945500 | 247000 | 246500 | 247000 | 246500 | 150 |
| 233 | 20250214 | 145500 | 57004914500 | 247000 | 246500 | 247000 | 246500 | 219 |
| 234 | 20250214 | 145400 | 56950900000 | 246500 | 247000 | 247000 | 246500 | 124 |
| 235 | 20250214 | 145300 | 56920307000 | 247000 | 246500 | 247000 | 246500 | 103 |
| 236 | 20250214 | 145200 | 56894894000 | 246500 | 247000 | 247000 | 246500 | 171 |
| 237 | 20250214 | 145100 | 56852709000 | 246500 | 247000 | 247000 | 246500 | 126 |
| 238 | 20250214 | 145000 | 56821609000 | 246500 | 247000 | 247500 | 246500 | 728 |
| 239 | 20250214 | 144900 | 56641896500 | 247500 | 247000 | 247500 | 247000 | 217 |
| 240 | 20250214 | 144800 | 56588255000 | 247000 | 246500 | 247500 | 246500 | 224 |
| 241 | 20250214 | 144700 | 56532905000 | 247500 | 247000 | 247500 | 246500 | 1194 |
| 242 | 20250214 | 144600 | 56237912000 | 247000 | 247500 | 247500 | 247000 | 206 |
| 243 | 20250214 | 144500 | 56186972500 | 247000 | 247500 | 247500 | 247000 | 214 |
| 244 | 20250214 | 144400 | 56134085500 | 247000 | 246500 | 247500 | 246500 | 1032 |
| 245 | 20250214 | 144300 | 55879147000 | 246500 | 247000 | 247000 | 246500 | 132 |
| 246 | 20250214 | 144200 | 55846563500 | 246500 | 246500 | 247000 | 246500 | 348 |
| 247 | 20250214 | 144100 | 55760627000 | 247000 | 246500 | 247000 | 246500 | 93 |
| 248 | 20250214 | 144000 | 55737682500 | 246500 | 246500 | 247000 | 246500 | 171 |
| 249 | 20250214 | 143900 | 55695468000 | 247000 | 247000 | 247000 | 246500 | 269 |
| 250 | 20250214 | 143800 | 55629096000 | 247000 | 246500 | 247000 | 246500 | 109 |
| 251 | 20250214 | 143700 | 55602199500 | 247000 | 246500 | 247000 | 246500 | 560 |
| 252 | 20250214 | 143600 | 55463951500 | 247000 | 247000 | 247000 | 246500 | 180 |
| 253 | 20250214 | 143500 | 55419500500 | 247000 | 246500 | 247000 | 246500 | 115 |
| 254 | 20250214 | 143400 | 55391108500 | 246500 | 247000 | 247500 | 246500 | 1279 |
| 255 | 20250214 | 143300 | 55075174500 | 247000 | 247500 | 247500 | 247000 | 226 |
| 256 | 20250214 | 143200 | 55019314500 | 247000 | 247000 | 247500 | 247000 | 1321 |
| 257 | 20250214 | 143100 | 54692911000 | 247000 | 247500 | 247500 | 247000 | 506 |
| 258 | 20250214 | 143000 | 54567812500 | 247500 | 247000 | 247500 | 247000 | 228 |
| 259 | 20250214 | 142900 | 54511418500 | 247500 | 247000 | 247500 | 247000 | 149 |
| 260 | 20250214 | 142800 | 54474566500 | 247500 | 248000 | 248000 | 247000 | 577 |
| 261 | 20250214 | 142700 | 54331760500 | 247500 | 247500 | 248000 | 247500 | 1250 |
| 262 | 20250214 | 142600 | 54022353500 | 247500 | 247500 | 248000 | 247500 | 416 |
| 263 | 20250214 | 142500 | 53919201500 | 248000 | 248000 | 248000 | 247500 | 103 |
| 264 | 20250214 | 142400 | 53893691000 | 247500 | 248000 | 248000 | 247500 | 128 |
| 265 | 20250214 | 142300 | 53861989000 | 248000 | 247000 | 248000 | 247000 | 556 |
| 266 | 20250214 | 142200 | 53724370500 | 247000 | 247500 | 247500 | 247000 | 170 |
| 267 | 20250214 | 142100 | 53682334500 | 247000 | 247500 | 247500 | 247000 | 178 |
| 268 | 20250214 | 142000 | 53638294500 | 247000 | 247000 | 247500 | 247000 | 373 |
| 269 | 20250214 | 141900 | 53546098000 | 247500 | 247000 | 247500 | 247000 | 133 |
| 270 | 20250214 | 141800 | 53513196000 | 247000 | 248000 | 248000 | 247000 | 502 |
| 271 | 20250214 | 141700 | 53388939000 | 248000 | 247500 | 248000 | 247500 | 125 |
| 272 | 20250214 | 141600 | 53357971000 | 248000 | 247500 | 248000 | 247500 | 176 |
| 273 | 20250214 | 141500 | 53314385500 | 247500 | 247500 | 248000 | 247500 | 132 |
| 274 | 20250214 | 141400 | 53281702000 | 248000 | 247500 | 248000 | 247500 | 294 |
| 275 | 20250214 | 141300 | 53208898500 | 248000 | 248000 | 248000 | 247500 | 662 |
| 276 | 20250214 | 141200 | 53045035500 | 248000 | 247500 | 248000 | 247500 | 462 |
| 277 | 20250214 | 141100 | 52930643500 | 247500 | 247500 | 248000 | 247500 | 54 |
| 278 | 20250214 | 141000 | 52917261000 | 247500 | 248000 | 248000 | 247500 | 142 |
| 279 | 20250214 | 140900 | 52882065500 | 248000 | 248000 | 248000 | 247500 | 443 |
| 280 | 20250214 | 140800 | 52772234000 | 248000 | 247500 | 248000 | 247500 | 87 |
| 281 | 20250214 | 140700 | 52750677000 | 247500 | 247500 | 248000 | 247500 | 70 |
| 282 | 20250214 | 140600 | 52733332500 | 248000 | 248500 | 248500 | 247500 | 119 |
| 283 | 20250214 | 140500 | 52703825500 | 248500 | 247500 | 248500 | 247500 | 1108 |
| 284 | 20250214 | 140400 | 52429044500 | 247500 | 248000 | 248000 | 247500 | 205 |
| 285 | 20250214 | 140300 | 52378275500 | 248000 | 248000 | 248000 | 247500 | 394 |
| 286 | 20250214 | 140200 | 52280695500 | 248000 | 247500 | 248000 | 247500 | 159 |
| 287 | 20250214 | 140100 | 52241279500 | 248000 | 247500 | 248000 | 247500 | 115 |
| 288 | 20250214 | 140000 | 52212794000 | 247500 | 247500 | 248000 | 247500 | 585 |
| 289 | 20250214 | 135900 | 52067732500 | 248000 | 247500 | 248000 | 247500 | 153 |
| 290 | 20250214 | 135800 | 52029838500 | 248000 | 247500 | 248000 | 247500 | 210 |
| 291 | 20250214 | 135700 | 51977770000 | 248000 | 248000 | 248000 | 247500 | 104 |
| 292 | 20250214 | 135600 | 51952000500 | 248000 | 248000 | 248000 | 247500 | 1271 |
| 293 | 20250214 | 135500 | 51637249500 | 248000 | 248000 | 248000 | 247500 | 115 |
| 294 | 20250214 | 135400 | 51608762500 | 248000 | 248000 | 248000 | 247500 | 411 |
| 295 | 20250214 | 135300 | 51506872500 | 248000 | 247500 | 248000 | 247500 | 165 |
| 296 | 20250214 | 135200 | 51466013000 | 248000 | 248000 | 248000 | 247500 | 119 |
| 297 | 20250214 | 135100 | 51436518500 | 248000 | 247500 | 248000 | 247500 | 150 |
| 298 | 20250214 | 135000 | 51399373500 | 248000 | 248000 | 248000 | 247500 | 241 |
| 299 | 20250214 | 134900 | 51339679500 | 247500 | 247500 | 248000 | 247500 | 221 |
| 300 | 20250214 | 134800 | 51284952000 | 247500 | 248000 | 248000 | 247500 | 185 |
| 301 | 20250214 | 134700 | 51239146000 | 248000 | 248000 | 248500 | 247500 | 4436 |
| 302 | 20250214 | 134600 | 50139373500 | 248500 | 248500 | 248500 | 248000 | 67 |
| 303 | 20250214 | 134500 | 50122745000 | 248000 | 248500 | 248500 | 248000 | 96 |
| 304 | 20250214 | 134400 | 50098910000 | 248500 | 248000 | 248500 | 248000 | 223 |
| 305 | 20250214 | 134300 | 50043570000 | 248500 | 248000 | 248500 | 248000 | 252 |
| 306 | 20250214 | 134200 | 49980973000 | 248500 | 248000 | 248500 | 248000 | 146 |
| 307 | 20250214 | 134100 | 49944732500 | 248500 | 248500 | 248500 | 248000 | 157 |
| 308 | 20250214 | 134000 | 49905728500 | 248000 | 248500 | 248500 | 248000 | 219 |
| 309 | 20250214 | 133900 | 49851318000 | 248000 | 248500 | 248500 | 248000 | 128 |
| 310 | 20250214 | 133800 | 49819516000 | 248500 | 248000 | 248500 | 248000 | 271 |
| 311 | 20250214 | 133700 | 49752185500 | 248000 | 248500 | 248500 | 248000 | 186 |
| 312 | 20250214 | 133600 | 49705981000 | 248500 | 248000 | 248500 | 248000 | 149 |
| 313 | 20250214 | 133500 | 49668964500 | 248500 | 248500 | 248500 | 248000 | 209 |
| 314 | 20250214 | 133400 | 49617034500 | 248000 | 248500 | 248500 | 248000 | 95 |
| 315 | 20250214 | 133300 | 49593441000 | 248500 | 248500 | 248500 | 248000 | 160 |
| 316 | 20250214 | 133200 | 49553723000 | 248500 | 248500 | 248500 | 248000 | 245 |
| 317 | 20250214 | 133100 | 49492846500 | 248500 | 248500 | 248500 | 248000 | 214 |
| 318 | 20250214 | 133000 | 49439672000 | 248500 | 248500 | 248500 | 248000 | 214 |
| 319 | 20250214 | 132900 | 49386536000 | 248500 | 248500 | 248500 | 248000 | 163 |
| 320 | 20250214 | 132800 | 49346036000 | 248000 | 248000 | 248500 | 248000 | 99 |
| 321 | 20250214 | 132700 | 49321440000 | 248500 | 248000 | 248500 | 248000 | 376 |
| 322 | 20250214 | 132600 | 49228016000 | 248500 | 248500 | 248500 | 248000 | 114 |
| 323 | 20250214 | 132500 | 49199694000 | 248500 | 248000 | 248500 | 248000 | 318 |
| 324 | 20250214 | 132400 | 49120677000 | 248000 | 248500 | 248500 | 248000 | 68 |
| 325 | 20250214 | 132300 | 49103803000 | 248500 | 248500 | 248500 | 248000 | 138 |
| 326 | 20250214 | 132200 | 49069531500 | 248500 | 249000 | 249000 | 248000 | 687 |
| 327 | 20250214 | 132100 | 48898808000 | 249000 | 248500 | 249000 | 248500 | 158 |
| 328 | 20250214 | 132000 | 48859501000 | 248500 | 248500 | 249000 | 248500 | 153 |
| 329 | 20250214 | 131900 | 48821458000 | 249000 | 249000 | 249000 | 248500 | 179 |
| 330 | 20250214 | 131800 | 48776910000 | 249000 | 249000 | 249000 | 248500 | 52 |
| 331 | 20250214 | 131700 | 48763968000 | 249000 | 248500 | 249000 | 248000 | 174 |
| 332 | 20250214 | 131600 | 48720753500 | 248500 | 248500 | 248500 | 248000 | 201 |
| 333 | 20250214 | 131500 | 48670808500 | 248500 | 249000 | 249000 | 248000 | 1172 |
| 334 | 20250214 | 131400 | 48379574000 | 249000 | 249000 | 249000 | 248500 | 361 |
| 335 | 20250214 | 131300 | 48289803000 | 249000 | 249000 | 249000 | 248500 | 380 |
| 336 | 20250214 | 131200 | 48195218000 | 249000 | 249000 | 249000 | 248500 | 1336 |
| 337 | 20250214 | 131100 | 47862577000 | 249000 | 249000 | 249000 | 248500 | 1307 |
| 338 | 20250214 | 131000 | 47537158500 | 249000 | 249000 | 249500 | 248500 | 2323 |
| 339 | 20250214 | 130900 | 46958746500 | 249500 | 249000 | 249500 | 249000 | 306 |
| 340 | 20250214 | 130800 | 46882454500 | 249500 | 249500 | 249500 | 249000 | 344 |
| 341 | 20250214 | 130700 | 46796746000 | 249500 | 249500 | 249500 | 249000 | 432 |
| 342 | 20250214 | 130600 | 46689004000 | 249500 | 249000 | 249500 | 248500 | 695 |
| 343 | 20250214 | 130500 | 46515920000 | 249000 | 249000 | 249000 | 248500 | 2325 |
| 344 | 20250214 | 130400 | 45937006500 | 249000 | 249000 | 249000 | 248500 | 896 |
| 345 | 20250214 | 130300 | 45713915000 | 248500 | 248500 | 249000 | 248500 | 103 |
| 346 | 20250214 | 130200 | 45688287500 | 248500 | 249000 | 249000 | 248500 | 197 |
| 347 | 20250214 | 130100 | 45639253000 | 249000 | 248500 | 249000 | 248500 | 4751 |
| 348 | 20250214 | 130000 | 44458239500 | 248500 | 248500 | 248500 | 248000 | 207 |
| 349 | 20250214 | 125900 | 44406818000 | 248000 | 248500 | 248500 | 248000 | 499 |
| 350 | 20250214 | 125800 | 44282890000 | 248500 | 248000 | 248500 | 248000 | 201 |
| 351 | 20250214 | 125700 | 44232966000 | 248000 | 247500 | 248500 | 247500 | 5678 |
| 352 | 20250214 | 125600 | 42824812000 | 247500 | 247500 | 248000 | 247000 | 2269 |
| 353 | 20250214 | 125500 | 42263121000 | 248000 | 248000 | 248000 | 247500 | 75 |
| 354 | 20250214 | 125400 | 42244545000 | 248000 | 247500 | 248000 | 247500 | 457 |
| 355 | 20250214 | 125300 | 42131316500 | 248000 | 247500 | 248000 | 247500 | 62 |
| 356 | 20250214 | 125200 | 42115956000 | 247500 | 248000 | 248000 | 247500 | 119 |
| 357 | 20250214 | 125100 | 42086495500 | 248000 | 248000 | 248000 | 247500 | 446 |
| 358 | 20250214 | 125000 | 41976097500 | 247500 | 247500 | 248000 | 247000 | 881 |
| 359 | 20250214 | 124900 | 41758115000 | 247000 | 247500 | 247500 | 247000 | 111 |
| 360 | 20250214 | 124800 | 41730658000 | 247500 | 247000 | 247500 | 247000 | 94 |
| 361 | 20250214 | 124700 | 41707421500 | 247000 | 247500 | 247500 | 247000 | 136 |
| 362 | 20250214 | 124600 | 41673771500 | 247500 | 247500 | 247500 | 247000 | 374 |
| 363 | 20250214 | 124500 | 41581309500 | 247500 | 247500 | 247500 | 247000 | 102 |
| 364 | 20250214 | 124400 | 41556071500 | 247500 | 247500 | 247500 | 247000 | 75 |
| 365 | 20250214 | 124300 | 41537514500 | 247500 | 247500 | 247500 | 247000 | 120 |
| 366 | 20250214 | 124200 | 41507853000 | 247500 | 247500 | 247500 | 247000 | 96 |
| 367 | 20250214 | 124100 | 41484103000 | 247500 | 247500 | 247500 | 247000 | 114 |
| 368 | 20250214 | 124000 | 41455889500 | 247000 | 247500 | 247500 | 247000 | 186 |
| 369 | 20250214 | 123900 | 41409896000 | 247500 | 247000 | 247500 | 247000 | 98 |
| 370 | 20250214 | 123800 | 41385683000 | 247500 | 247000 | 247500 | 247000 | 659 |
| 371 | 20250214 | 123700 | 41222601000 | 247500 | 247000 | 247500 | 247000 | 186 |
| 372 | 20250214 | 123600 | 41176614500 | 247500 | 247000 | 247500 | 247000 | 81 |
| 373 | 20250214 | 123500 | 41156586500 | 247000 | 247000 | 247500 | 246500 | 2103 |
| 374 | 20250214 | 123400 | 40637071000 | 247000 | 247000 | 247000 | 246500 | 73 |
| 375 | 20250214 | 123300 | 40619052000 | 247000 | 246500 | 247000 | 246500 | 168 |
| 376 | 20250214 | 123200 | 40577580000 | 246500 | 246500 | 247000 | 246500 | 243 |
| 377 | 20250214 | 123100 | 40517663000 | 247000 | 246500 | 247000 | 246500 | 228 |
| 378 | 20250214 | 123000 | 40461371000 | 247000 | 246500 | 247000 | 246500 | 111 |
| 379 | 20250214 | 122900 | 40434000000 | 246500 | 247000 | 247000 | 246500 | 119 |
| 380 | 20250214 | 122800 | 40404645000 | 246500 | 247000 | 247000 | 246500 | 600 |
| 381 | 20250214 | 122700 | 40256730000 | 247000 | 247000 | 247000 | 246500 | 154 |
| 382 | 20250214 | 122600 | 40218751000 | 246500 | 247000 | 247000 | 246500 | 112 |
| 383 | 20250214 | 122500 | 40191121500 | 247000 | 247000 | 247000 | 246500 | 123 |
| 384 | 20250214 | 122400 | 40160781500 | 246500 | 246500 | 247000 | 246500 | 162 |
| 385 | 20250214 | 122300 | 40120809500 | 246500 | 246500 | 247000 | 246500 | 103 |
| 386 | 20250214 | 122200 | 40095402500 | 247000 | 247000 | 247000 | 246500 | 97 |
| 387 | 20250214 | 122100 | 40071464500 | 246500 | 247000 | 247000 | 246500 | 42 |
| 388 | 20250214 | 122000 | 40061097000 | 247000 | 247000 | 247000 | 246500 | 158 |
| 389 | 20250214 | 121900 | 40022096000 | 246500 | 247000 | 247000 | 246500 | 66 |
| 390 | 20250214 | 121800 | 40005802500 | 247000 | 247000 | 247000 | 246500 | 73 |
| 391 | 20250214 | 121700 | 39987798000 | 247000 | 247000 | 247000 | 246500 | 141 |
| 392 | 20250214 | 121600 | 39953022000 | 246500 | 247000 | 247000 | 246500 | 212 |
| 393 | 20250214 | 121500 | 39900749000 | 246500 | 247000 | 247000 | 246500 | 133 |
| 394 | 20250214 | 121400 | 39867942000 | 247000 | 247000 | 247000 | 246500 | 55 |
| 395 | 20250214 | 121300 | 39854369000 | 247000 | 247000 | 247500 | 246500 | 375 |
| 396 | 20250214 | 121200 | 39761776000 | 247000 | 247000 | 247500 | 247000 | 732 |
| 397 | 20250214 | 121100 | 39580967000 | 247000 | 247000 | 247500 | 247000 | 282 |
| 398 | 20250214 | 121000 | 39511288500 | 247000 | 248000 | 248000 | 247000 | 2967 |
| 399 | 20250214 | 120900 | 38777024000 | 247500 | 248000 | 248000 | 247500 | 380 |
| 400 | 20250214 | 120800 | 38682855500 | 248000 | 248000 | 248000 | 247500 | 184 |
| 401 | 20250214 | 120700 | 38637294500 | 247500 | 247500 | 248000 | 247500 | 221 |
| 402 | 20250214 | 120600 | 38582580000 | 248000 | 247500 | 248000 | 247500 | 461 |
| 403 | 20250214 | 120500 | 38468469000 | 248000 | 248000 | 248000 | 247500 | 112 |
| 404 | 20250214 | 120400 | 38440705000 | 248000 | 247500 | 248000 | 247500 | 158 |
| 405 | 20250214 | 120300 | 38401528500 | 248000 | 248000 | 248000 | 247500 | 386 |
| 406 | 20250214 | 120200 | 38305840000 | 248000 | 248000 | 248000 | 247500 | 144 |
| 407 | 20250214 | 120100 | 38270132000 | 248000 | 248000 | 248000 | 247500 | 393 |
| 408 | 20250214 | 120000 | 38172677500 | 248000 | 248000 | 248000 | 247500 | 599 |
| 409 | 20250214 | 115900 | 38024139500 | 248000 | 248000 | 248000 | 247500 | 817 |
| 410 | 20250214 | 115800 | 37821530000 | 248000 | 248000 | 248000 | 247500 | 139 |
| 411 | 20250214 | 115700 | 37787078500 | 248000 | 248000 | 248000 | 247500 | 1246 |
| 412 | 20250214 | 115600 | 37478107500 | 248000 | 248000 | 248000 | 247500 | 164 |
| 413 | 20250214 | 115500 | 37437480500 | 248000 | 248000 | 248000 | 247500 | 157 |
| 414 | 20250214 | 115400 | 37398568000 | 248000 | 248000 | 248000 | 247500 | 155 |
| 415 | 20250214 | 115300 | 37360157500 | 248000 | 248000 | 248000 | 247500 | 763 |
| 416 | 20250214 | 115200 | 37171010500 | 248000 | 247500 | 248000 | 247500 | 349 |
| 417 | 20250214 | 115100 | 37084594500 | 248000 | 248000 | 248000 | 247500 | 309 |
| 418 | 20250214 | 115000 | 37008089000 | 248000 | 248000 | 248000 | 247500 | 195 |
| 419 | 20250214 | 114900 | 36959746000 | 248000 | 248000 | 248000 | 247500 | 881 |
| 420 | 20250214 | 114800 | 36741263000 | 247500 | 248000 | 248000 | 247500 | 140 |
| 421 | 20250214 | 114700 | 36706566500 | 247500 | 248000 | 248000 | 247500 | 214 |
| 422 | 20250214 | 114600 | 36653542000 | 248000 | 248000 | 248000 | 247500 | 252 |
| 423 | 20250214 | 114500 | 36591048500 | 248000 | 248000 | 248000 | 247500 | 249 |
| 424 | 20250214 | 114400 | 36529321000 | 248000 | 248000 | 248000 | 247500 | 168 |
| 425 | 20250214 | 114300 | 36487689500 | 248000 | 247500 | 248000 | 247000 | 1555 |
| 426 | 20250214 | 114200 | 36102797000 | 247500 | 246500 | 247500 | 246500 | 3569 |
| 427 | 20250214 | 114100 | 35221190000 | 246500 | 247000 | 247000 | 246500 | 72 |
| 428 | 20250214 | 114000 | 35203419500 | 247000 | 246500 | 247000 | 246500 | 124 |
| 429 | 20250214 | 113900 | 35172824000 | 246500 | 247000 | 247000 | 246500 | 147 |
| 430 | 20250214 | 113800 | 35136567000 | 247000 | 247000 | 247000 | 246500 | 551 |
| 431 | 20250214 | 113700 | 35000716000 | 247000 | 246500 | 247000 | 246500 | 299 |
| 432 | 20250214 | 113600 | 34926880000 | 247000 | 247000 | 247000 | 246500 | 601 |
| 433 | 20250214 | 113500 | 34778723500 | 247000 | 247000 | 247000 | 246500 | 153 |
| 434 | 20250214 | 113400 | 34740987000 | 247000 | 246500 | 247000 | 246000 | 217 |
| 435 | 20250214 | 113300 | 34687495000 | 246500 | 246500 | 246500 | 246000 | 59 |
| 436 | 20250214 | 113200 | 34672961000 | 246000 | 246500 | 246500 | 246000 | 626 |
| 437 | 20250214 | 113100 | 34518660500 | 246500 | 246500 | 246500 | 246000 | 127 |
| 438 | 20250214 | 113000 | 34487396000 | 246500 | 246000 | 246500 | 246000 | 642 |
| 439 | 20250214 | 112900 | 34329437500 | 246500 | 246000 | 247000 | 246000 | 404 |
| 440 | 20250214 | 112800 | 34229861000 | 246500 | 246500 | 246500 | 246000 | 216 |
| 441 | 20250214 | 112700 | 34176633500 | 246500 | 246000 | 246500 | 246000 | 114 |
| 442 | 20250214 | 112600 | 34148550000 | 246500 | 246500 | 246500 | 246000 | 73 |
| 443 | 20250214 | 112500 | 34130569000 | 246500 | 246500 | 246500 | 246000 | 313 |
| 444 | 20250214 | 112400 | 34053430500 | 246500 | 246500 | 246500 | 246000 | 283 |
| 445 | 20250214 | 112300 | 33983684000 | 246500 | 246500 | 246500 | 246000 | 81 |
| 446 | 20250214 | 112200 | 33963729500 | 246500 | 246500 | 246500 | 246000 | 312 |
| 447 | 20250214 | 112100 | 33886860500 | 246500 | 246500 | 246500 | 246000 | 84 |
| 448 | 20250214 | 112000 | 33866158000 | 246500 | 246500 | 246500 | 246000 | 858 |
| 449 | 20250214 | 111900 | 33654673000 | 246500 | 246500 | 246500 | 246000 | 54 |
| 450 | 20250214 | 111800 | 33641372000 | 246500 | 246000 | 246500 | 246000 | 55 |
| 451 | 20250214 | 111700 | 33627829000 | 246500 | 246500 | 246500 | 246000 | 59 |
| 452 | 20250214 | 111600 | 33613301000 | 246000 | 246500 | 246500 | 246000 | 100 |
| 453 | 20250214 | 111500 | 33588670000 | 246500 | 246000 | 246500 | 246000 | 111 |
| 454 | 20250214 | 111400 | 33561324500 | 246000 | 246500 | 246500 | 246000 | 77 |
| 455 | 20250214 | 111300 | 33542349000 | 246500 | 246500 | 246500 | 246000 | 399 |
| 456 | 20250214 | 111200 | 33444035000 | 246500 | 246500 | 246500 | 246000 | 121 |
| 457 | 20250214 | 111100 | 33414210000 | 246000 | 246500 | 246500 | 246000 | 196 |
| 458 | 20250214 | 111000 | 33365940000 | 246500 | 246500 | 246500 | 246000 | 223 |
| 459 | 20250214 | 110900 | 33311025000 | 246000 | 246000 | 246000 | 245500 | 143 |
| 460 | 20250214 | 110800 | 33275851500 | 246000 | 246000 | 246500 | 245500 | 1046 |
| 461 | 20250214 | 110700 | 33018543500 | 246500 | 246500 | 246500 | 246000 | 112 |
| 462 | 20250214 | 110600 | 32990967000 | 246500 | 246000 | 246500 | 246000 | 185 |
| 463 | 20250214 | 110500 | 32945394000 | 246500 | 246000 | 246500 | 245500 | 730 |
| 464 | 20250214 | 110400 | 32765781500 | 246000 | 246000 | 246000 | 245500 | 158 |
| 465 | 20250214 | 110300 | 32726916000 | 246000 | 245500 | 246000 | 245500 | 36 |
| 466 | 20250214 | 110200 | 32718060500 | 246000 | 246000 | 246000 | 245500 | 252 |
| 467 | 20250214 | 110100 | 32656072000 | 246000 | 246000 | 246000 | 245500 | 371 |
| 468 | 20250214 | 110000 | 32564810500 | 246000 | 246000 | 246000 | 245500 | 338 |
| 469 | 20250214 | 105900 | 32481673500 | 245500 | 246000 | 246000 | 245500 | 68 |
| 470 | 20250214 | 105800 | 32464958000 | 246000 | 246000 | 246000 | 245500 | 204 |
| 471 | 20250214 | 105700 | 32414777500 | 245500 | 246000 | 246000 | 245500 | 477 |
| 472 | 20250214 | 105600 | 32297442000 | 246000 | 245500 | 246000 | 245500 | 157 |
| 473 | 20250214 | 105500 | 32258834500 | 245500 | 246000 | 246000 | 245500 | 51 |
| 474 | 20250214 | 105400 | 32246304000 | 246000 | 245000 | 246000 | 245000 | 300 |
| 475 | 20250214 | 105300 | 32172669500 | 245500 | 245000 | 246000 | 245000 | 1312 |
| 476 | 20250214 | 105200 | 31850541500 | 245500 | 245500 | 245500 | 245000 | 375 |
| 477 | 20250214 | 105100 | 31758481500 | 245500 | 245500 | 245500 | 245000 | 81 |
| 478 | 20250214 | 105000 | 31738602000 | 245500 | 245500 | 245500 | 245000 | 168 |
| 479 | 20250214 | 104900 | 31697411500 | 245000 | 245000 | 245500 | 244500 | 1265 |
| 480 | 20250214 | 104800 | 31387440000 | 245000 | 244500 | 245000 | 244500 | 2112 |
| 481 | 20250214 | 104700 | 30870934500 | 244500 | 244500 | 245000 | 244000 | 1000 |
| 482 | 20250214 | 104600 | 30626497000 | 244500 | 244500 | 244500 | 244000 | 209 |
| 483 | 20250214 | 104500 | 30575403500 | 244000 | 244500 | 245000 | 244000 | 1165 |
| 484 | 20250214 | 104400 | 30290583500 | 244500 | 245000 | 245000 | 244500 | 90 |
| 485 | 20250214 | 104300 | 30268572500 | 244500 | 245000 | 245000 | 244500 | 162 |
| 486 | 20250214 | 104200 | 30228956000 | 244500 | 244500 | 245000 | 244500 | 129 |
| 487 | 20250214 | 104100 | 30197393500 | 245000 | 244000 | 245000 | 244000 | 185 |
| 488 | 20250214 | 104000 | 30152138500 | 244000 | 244000 | 244500 | 244000 | 598 |
| 489 | 20250214 | 103900 | 30005967500 | 244500 | 244000 | 244500 | 244000 | 210 |
| 490 | 20250214 | 103800 | 29954712500 | 244500 | 244000 | 244500 | 244000 | 117 |
| 491 | 20250214 | 103700 | 29926137500 | 244500 | 244000 | 244500 | 244000 | 50 |
| 492 | 20250214 | 103600 | 29913926500 | 244500 | 244500 | 244500 | 244000 | 174 |
| 493 | 20250214 | 103500 | 29871452500 | 244500 | 245000 | 245000 | 244000 | 2710 |
| 494 | 20250214 | 103400 | 29208877500 | 245000 | 245000 | 245000 | 244500 | 123 |
| 495 | 20250214 | 103300 | 29178787500 | 245000 | 245000 | 245000 | 244500 | 104 |
| 496 | 20250214 | 103200 | 29153310500 | 245000 | 245000 | 245000 | 244500 | 499 |
| 497 | 20250214 | 103100 | 29031067000 | 245500 | 245000 | 245500 | 245000 | 161 |
| 498 | 20250214 | 103000 | 28991613500 | 245000 | 244500 | 245500 | 244500 | 759 |
| 499 | 20250214 | 102900 | 28805698000 | 245000 | 245000 | 245000 | 244500 | 189 |
| 500 | 20250214 | 102800 | 28759423500 | 245000 | 245000 | 245000 | 244500 | 71 |
| 501 | 20250214 | 102700 | 28742031500 | 244500 | 244500 | 245000 | 244500 | 158 |
| 502 | 20250214 | 102600 | 28703339500 | 245000 | 245000 | 245000 | 244500 | 629 |
| 503 | 20250214 | 102500 | 28549266000 | 245000 | 245000 | 245000 | 244500 | 93 |
| 504 | 20250214 | 102400 | 28526509500 | 244500 | 244000 | 245000 | 244000 | 2071 |
| 505 | 20250214 | 102300 | 28020222000 | 244500 | 244000 | 244500 | 244000 | 234 |
| 506 | 20250214 | 102200 | 27963034000 | 244500 | 244500 | 245000 | 244000 | 1252 |
| 507 | 20250214 | 102100 | 27656919500 | 245000 | 245000 | 245000 | 244500 | 121 |
| 508 | 20250214 | 102000 | 27627277500 | 244500 | 245000 | 245000 | 244500 | 524 |
| 509 | 20250214 | 101900 | 27499019000 | 245000 | 244500 | 245000 | 244500 | 159 |
| 510 | 20250214 | 101800 | 27460094500 | 244500 | 244500 | 245000 | 244500 | 133 |
| 511 | 20250214 | 101700 | 27427533000 | 245000 | 244500 | 245000 | 244500 | 385 |
| 512 | 20250214 | 101600 | 27333296000 | 244500 | 244500 | 245000 | 244500 | 394 |
| 513 | 20250214 | 101500 | 27236902000 | 244500 | 245000 | 245000 | 244500 | 793 |
| 514 | 20250214 | 101400 | 27042730000 | 244500 | 245000 | 245500 | 244500 | 1046 |
| 515 | 20250214 | 101300 | 26786482000 | 245000 | 245000 | 245500 | 245000 | 62 |
| 516 | 20250214 | 101200 | 26771280500 | 245500 | 245500 | 246000 | 245000 | 2389 |
| 517 | 20250214 | 101100 | 26185284500 | 245500 | 245500 | 246000 | 245500 | 117 |
| 518 | 20250214 | 101000 | 26156543000 | 246000 | 246000 | 246000 | 245500 | 231 |
| 519 | 20250214 | 100900 | 26099756000 | 246000 | 246000 | 246000 | 245500 | 627 |
| 520 | 20250214 | 100800 | 25945525000 | 246000 | 246000 | 246000 | 245500 | 103 |
| 521 | 20250214 | 100700 | 25920216500 | 245500 | 246000 | 246500 | 245500 | 321 |
| 522 | 20250214 | 100600 | 25841240500 | 246000 | 245500 | 246500 | 245500 | 1436 |
| 523 | 20250214 | 100500 | 25488052000 | 246000 | 245500 | 246000 | 245500 | 341 |
| 524 | 20250214 | 100400 | 25404318500 | 245500 | 245500 | 246000 | 245500 | 111 |
| 525 | 20250214 | 100300 | 25377056500 | 245500 | 246000 | 246500 | 245500 | 1386 |
| 526 | 20250214 | 100200 | 25036140500 | 246500 | 246000 | 246500 | 246000 | 1218 |
| 527 | 20250214 | 100100 | 24735930000 | 246500 | 246000 | 246500 | 246000 | 995 |
| 528 | 20250214 | 100000 | 24490689500 | 246500 | 246500 | 246500 | 246000 | 106 |
| 529 | 20250214 | 095900 | 24464608000 | 246500 | 246500 | 246500 | 246000 | 150 |
| 530 | 20250214 | 095800 | 24427682000 | 246000 | 246000 | 246500 | 246000 | 663 |
| 531 | 20250214 | 095700 | 24264329500 | 246000 | 246000 | 246500 | 245500 | 743 |
| 532 | 20250214 | 095600 | 24081504500 | 246000 | 246000 | 246500 | 245500 | 1457 |
| 533 | 20250214 | 095500 | 23722969000 | 246000 | 245500 | 246000 | 245500 | 186 |
| 534 | 20250214 | 095400 | 23677250000 | 246000 | 245500 | 246000 | 245500 | 154 |
| 535 | 20250214 | 095300 | 23639383000 | 245500 | 245000 | 246000 | 245000 | 1929 |
| 536 | 20250214 | 095200 | 23165733000 | 245000 | 245000 | 245500 | 245000 | 257 |
| 537 | 20250214 | 095100 | 23102746000 | 245000 | 245500 | 245500 | 245000 | 112 |
| 538 | 20250214 | 095000 | 23075285500 | 245500 | 245500 | 245500 | 245000 | 398 |
| 539 | 20250214 | 094900 | 22977598000 | 245500 | 245000 | 245500 | 245000 | 1079 |
| 540 | 20250214 | 094800 | 22713138000 | 245500 | 245000 | 245500 | 244500 | 1999 |
| 541 | 20250214 | 094700 | 22223115500 | 245000 | 245000 | 245500 | 245000 | 644 |
| 542 | 20250214 | 094600 | 22065323000 | 245000 | 245500 | 245500 | 245000 | 554 |
| 543 | 20250214 | 094500 | 21929534000 | 245500 | 245500 | 246000 | 245000 | 721 |
| 544 | 20250214 | 094400 | 21752563000 | 246000 | 245500 | 246000 | 245000 | 311 |
| 545 | 20250214 | 094300 | 21676233500 | 245000 | 245000 | 246000 | 245000 | 762 |
| 546 | 20250214 | 094200 | 21489234000 | 245000 | 245500 | 245500 | 245000 | 798 |
| 547 | 20250214 | 094100 | 21293499500 | 245500 | 245000 | 246000 | 245000 | 1087 |
| 548 | 20250214 | 094000 | 21026587000 | 245000 | 245000 | 245500 | 245000 | 1529 |
| 549 | 20250214 | 093900 | 20651787000 | 245000 | 245000 | 245500 | 245000 | 2628 |
| 550 | 20250214 | 093800 | 20007880500 | 245000 | 245000 | 245500 | 245000 | 492 |
| 551 | 20250214 | 093700 | 19887317500 | 245500 | 245500 | 246000 | 245500 | 616 |
| 552 | 20250214 | 093600 | 19736031000 | 246000 | 245500 | 246000 | 245500 | 1177 |
| 553 | 20250214 | 093500 | 19447012000 | 245500 | 246500 | 246500 | 245500 | 857 |
| 554 | 20250214 | 093400 | 19236185000 | 246500 | 245500 | 246500 | 245500 | 2370 |
| 555 | 20250214 | 093300 | 18653234000 | 245500 | 246000 | 246000 | 245500 | 809 |
| 556 | 20250214 | 093200 | 18454584000 | 246000 | 245500 | 246000 | 245500 | 728 |
| 557 | 20250214 | 093100 | 18275774000 | 245500 | 247000 | 247500 | 245500 | 5433 |
| 558 | 20250214 | 093000 | 16935429000 | 247000 | 247000 | 247500 | 247000 | 508 |
| 559 | 20250214 | 092900 | 16809927000 | 247500 | 248000 | 248000 | 247000 | 720 |
| 560 | 20250214 | 092800 | 16631726500 | 247500 | 248000 | 248000 | 247500 | 438 |
| 561 | 20250214 | 092700 | 16523258500 | 247500 | 247500 | 248000 | 247500 | 1603 |
| 562 | 20250214 | 092600 | 16126445500 | 247500 | 247500 | 248000 | 247500 | 1114 |
| 563 | 20250214 | 092500 | 15850639500 | 248000 | 247500 | 248000 | 247500 | 840 |
| 564 | 20250214 | 092400 | 15642373500 | 248000 | 247500 | 248000 | 247500 | 2272 |
| 565 | 20250214 | 092300 | 15079699500 | 247500 | 248500 | 248500 | 247500 | 2615 |
| 566 | 20250214 | 092200 | 14431018000 | 248500 | 248000 | 248500 | 247500 | 2228 |
| 567 | 20250214 | 092100 | 13877752500 | 248000 | 248000 | 248000 | 247500 | 1061 |
| 568 | 20250214 | 092000 | 13614628000 | 247500 | 247500 | 248000 | 247000 | 995 |
| 569 | 20250214 | 091900 | 13368395000 | 247500 | 248000 | 248000 | 247000 | 979 |
| 570 | 20250214 | 091800 | 13126022000 | 247500 | 248000 | 248000 | 247000 | 916 |
| 571 | 20250214 | 091700 | 12899243000 | 247500 | 247500 | 248500 | 247000 | 3745 |
| 572 | 20250214 | 091600 | 11971391500 | 247500 | 247000 | 248000 | 247000 | 1755 |
| 573 | 20250214 | 091500 | 11537110500 | 247000 | 247000 | 247500 | 247000 | 1499 |
| 574 | 20250214 | 091400 | 11166167000 | 247000 | 246500 | 247500 | 246000 | 6420 |
| 575 | 20250214 | 091300 | 9582917500 | 247000 | 247000 | 247000 | 246500 | 1535 |
| 576 | 20250214 | 091200 | 9203938500 | 246500 | 247000 | 247000 | 246500 | 1177 |
| 577 | 20250214 | 091100 | 8913231500 | 247000 | 247000 | 247500 | 246500 | 2530 |
| 578 | 20250214 | 091000 | 8288318500 | 247000 | 247000 | 247000 | 246500 | 1834 |
| 579 | 20250214 | 090900 | 7835365500 | 247000 | 246500 | 247000 | 246000 | 1461 |
| 580 | 20250214 | 090800 | 7474887000 | 246500 | 245500 | 247000 | 245500 | 2781 |
| 581 | 20250214 | 090700 | 6790200500 | 246000 | 246500 | 246500 | 245000 | 3119 |
| 582 | 20250214 | 090600 | 6023689000 | 246500 | 246000 | 246500 | 246000 | 850 |
| 583 | 20250214 | 090500 | 5814328500 | 246000 | 245500 | 246000 | 245000 | 1126 |
| 584 | 20250214 | 090400 | 5537852000 | 245500 | 245000 | 246000 | 244500 | 2774 |
| 585 | 20250214 | 090300 | 4857244500 | 244500 | 244500 | 245000 | 244000 | 2569 |
| 586 | 20250214 | 090200 | 4228188500 | 244500 | 243000 | 245000 | 243000 | 1774 |
| 587 | 20250214 | 090100 | 3795447000 | 243000 | 245000 | 245000 | 242500 | 3549 |
| 588 | 20250214 | 090000 | 2930396500 | 244500 | 246500 | 246500 | 244000 | 11637 |