37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 193500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 12973 |
| 3 | 20250214 | 193400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 4 | 20250214 | 193300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 5 | 20250214 | 193200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 6 | 20250214 | 193100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 7 | 20250214 | 193000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 8 | 20250214 | 192900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 9 | 20250214 | 192800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 10 | 20250214 | 192700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 11 | 20250214 | 192600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 12 | 20250214 | 192500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 13 | 20250214 | 192400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 14 | 20250214 | 192300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 15 | 20250214 | 192200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 16 | 20250214 | 192100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 17 | 20250214 | 192000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 18 | 20250214 | 191900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 19 | 20250214 | 191800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 20 | 20250214 | 191700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 21 | 20250214 | 191600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 22 | 20250214 | 191500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 23 | 20250214 | 191400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 24 | 20250214 | 191300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 25 | 20250214 | 191200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 26 | 20250214 | 191100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 27 | 20250214 | 191000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 28 | 20250214 | 190900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 29 | 20250214 | 190800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 30 | 20250214 | 190700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 31 | 20250214 | 190600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 32 | 20250214 | 190500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 12973 |
| 33 | 20250214 | 190400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 34 | 20250214 | 190300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 35 | 20250214 | 190200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 36 | 20250214 | 190100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 37 | 20250214 | 190000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 38 | 20250214 | 185900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 39 | 20250214 | 185800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 40 | 20250214 | 185700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 41 | 20250214 | 185600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 42 | 20250214 | 185500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 43 | 20250214 | 185400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 44 | 20250214 | 185300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 45 | 20250214 | 185200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 46 | 20250214 | 185100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 47 | 20250214 | 185000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 48 | 20250214 | 184900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 49 | 20250214 | 184800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 50 | 20250214 | 184700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 51 | 20250214 | 184600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 52 | 20250214 | 184500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 53 | 20250214 | 184400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 54 | 20250214 | 184300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 55 | 20250214 | 184200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 56 | 20250214 | 184100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 57 | 20250214 | 184000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 58 | 20250214 | 183900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 59 | 20250214 | 183800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 60 | 20250214 | 183700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 61 | 20250214 | 183600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 62 | 20250214 | 183500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 12973 |
| 63 | 20250214 | 183400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 64 | 20250214 | 183300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 65 | 20250214 | 183200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 66 | 20250214 | 183100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 67 | 20250214 | 183000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 68 | 20250214 | 182900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 69 | 20250214 | 182800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 70 | 20250214 | 182700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 71 | 20250214 | 182600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 72 | 20250214 | 182500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 73 | 20250214 | 182400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 74 | 20250214 | 182300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 75 | 20250214 | 182200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 76 | 20250214 | 182100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 77 | 20250214 | 182000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 78 | 20250214 | 181900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 79 | 20250214 | 181800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 80 | 20250214 | 181700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 81 | 20250214 | 181600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 82 | 20250214 | 181500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 83 | 20250214 | 181400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 84 | 20250214 | 181300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 85 | 20250214 | 181200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 86 | 20250214 | 181100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 87 | 20250214 | 181000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 88 | 20250214 | 180900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 89 | 20250214 | 180800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 90 | 20250214 | 180700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 91 | 20250214 | 180600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 92 | 20250214 | 180500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 12973 |
| 93 | 20250214 | 180400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 94 | 20250214 | 180300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 95 | 20250214 | 180200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 96 | 20250214 | 180100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 97 | 20250214 | 180000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 98 | 20250214 | 175900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 99 | 20250214 | 175800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 100 | 20250214 | 175700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 101 | 20250214 | 175600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 102 | 20250214 | 175500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 103 | 20250214 | 175400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 104 | 20250214 | 175300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 105 | 20250214 | 175200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 106 | 20250214 | 175100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 107 | 20250214 | 175000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 108 | 20250214 | 174900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 109 | 20250214 | 174800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 110 | 20250214 | 174700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 111 | 20250214 | 174600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 112 | 20250214 | 174500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 113 | 20250214 | 174400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 114 | 20250214 | 174300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 115 | 20250214 | 174200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 116 | 20250214 | 174100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 117 | 20250214 | 174000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 118 | 20250214 | 173900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 119 | 20250214 | 173800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 120 | 20250214 | 173700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 121 | 20250214 | 173600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 122 | 20250214 | 173500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 12973 |
| 123 | 20250214 | 173400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 124 | 20250214 | 173300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 125 | 20250214 | 173200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 126 | 20250214 | 173100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 127 | 20250214 | 173000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 128 | 20250214 | 172900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 129 | 20250214 | 172800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 130 | 20250214 | 172700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 131 | 20250214 | 172600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 132 | 20250214 | 172500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 133 | 20250214 | 172400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 134 | 20250214 | 172300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 135 | 20250214 | 172200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 136 | 20250214 | 172100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 137 | 20250214 | 172000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 138 | 20250214 | 171900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 139 | 20250214 | 171800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 140 | 20250214 | 171700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 141 | 20250214 | 171600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 142 | 20250214 | 171500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 143 | 20250214 | 171400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 144 | 20250214 | 171300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 145 | 20250214 | 171200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 146 | 20250214 | 171100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 147 | 20250214 | 171000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 148 | 20250214 | 170900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 149 | 20250214 | 170800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 150 | 20250214 | 170700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 151 | 20250214 | 170600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 152 | 20250214 | 170500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 12973 |
| 153 | 20250214 | 170400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 154 | 20250214 | 170300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 155 | 20250214 | 170200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 156 | 20250214 | 170100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 157 | 20250214 | 170000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 158 | 20250214 | 165900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 159 | 20250214 | 165800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 160 | 20250214 | 165700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 161 | 20250214 | 165600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 162 | 20250214 | 165500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 163 | 20250214 | 165400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 164 | 20250214 | 165300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 165 | 20250214 | 165200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 166 | 20250214 | 165100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 167 | 20250214 | 165000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 168 | 20250214 | 164900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 169 | 20250214 | 164800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 170 | 20250214 | 164700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 171 | 20250214 | 164600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 172 | 20250214 | 164500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 173 | 20250214 | 164400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 174 | 20250214 | 164300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 175 | 20250214 | 164200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 176 | 20250214 | 164100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 177 | 20250214 | 164000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 178 | 20250214 | 163900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 179 | 20250214 | 163800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 180 | 20250214 | 163700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 181 | 20250214 | 163600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 182 | 20250214 | 163500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 12973 |
| 183 | 20250214 | 163400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 184 | 20250214 | 163300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 185 | 20250214 | 163200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 186 | 20250214 | 163100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 187 | 20250214 | 163000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 188 | 20250214 | 162900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 189 | 20250214 | 162800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 190 | 20250214 | 162700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 191 | 20250214 | 162600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 192 | 20250214 | 162500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 193 | 20250214 | 162400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 194 | 20250214 | 162300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 195 | 20250214 | 162200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 196 | 20250214 | 162100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 197 | 20250214 | 162000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 198 | 20250214 | 161900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 199 | 20250214 | 161800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 200 | 20250214 | 161700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 201 | 20250214 | 161600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 202 | 20250214 | 161500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 203 | 20250214 | 161400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 204 | 20250214 | 161300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 205 | 20250214 | 161200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 206 | 20250214 | 161100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 207 | 20250214 | 161000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 208 | 20250214 | 160900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 209 | 20250214 | 160800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 210 | 20250214 | 160700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 211 | 20250214 | 160600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 212 | 20250214 | 160500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 12973 |
| 213 | 20250214 | 160400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 214 | 20250214 | 160300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 215 | 20250214 | 160200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 216 | 20250214 | 160100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 217 | 20250214 | 160000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 218 | 20250214 | 155900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 219 | 20250214 | 155800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 220 | 20250214 | 155700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 221 | 20250214 | 155600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 222 | 20250214 | 155500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 223 | 20250214 | 155400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 224 | 20250214 | 155300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 225 | 20250214 | 155200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 226 | 20250214 | 155100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 227 | 20250214 | 155000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 228 | 20250214 | 154900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 229 | 20250214 | 154800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 230 | 20250214 | 154700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 231 | 20250214 | 154600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 232 | 20250214 | 154500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 233 | 20250214 | 154400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 234 | 20250214 | 154300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 235 | 20250214 | 154200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 236 | 20250214 | 154100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 237 | 20250214 | 154000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 238 | 20250214 | 153900 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 239 | 20250214 | 153800 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 240 | 20250214 | 153700 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 241 | 20250214 | 153600 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 242 | 20250214 | 153500 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 12973 |
| 243 | 20250214 | 153400 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 244 | 20250214 | 153300 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 245 | 20250214 | 153200 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 246 | 20250214 | 153100 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 0 |
| 247 | 20250214 | 153000 | 45924800500 | 227500 | 227500 | 227500 | 227500 | 12973 |
| 248 | 20250214 | 152900 | 42973443000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 249 | 20250214 | 152800 | 42973443000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 250 | 20250214 | 152700 | 42973443000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 251 | 20250214 | 152600 | 42973443000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 252 | 20250214 | 152500 | 42973443000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 253 | 20250214 | 152400 | 42973443000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 254 | 20250214 | 152300 | 42973443000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 255 | 20250214 | 152200 | 42973443000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 256 | 20250214 | 152100 | 42973443000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 257 | 20250214 | 152000 | 42973443000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 258 | 20250214 | 151900 | 42973443000 | 228000 | 228000 | 228000 | 226500 | 855 |
| 259 | 20250214 | 151800 | 42779335500 | 227000 | 227500 | 228000 | 227000 | 806 |
| 260 | 20250214 | 151700 | 42596047500 | 227500 | 227500 | 228000 | 227000 | 1575 |
| 261 | 20250214 | 151600 | 42237692500 | 227000 | 227500 | 228000 | 227000 | 1417 |
| 262 | 20250214 | 151500 | 41915579000 | 228000 | 228000 | 228000 | 227000 | 423 |
| 263 | 20250214 | 151400 | 41819311500 | 227500 | 227500 | 228000 | 227000 | 1142 |
| 264 | 20250214 | 151300 | 41559722000 | 227500 | 228000 | 228000 | 227000 | 1061 |
| 265 | 20250214 | 151200 | 41318489500 | 227500 | 228000 | 228000 | 227500 | 467 |
| 266 | 20250214 | 151100 | 41212205000 | 228000 | 228000 | 228000 | 227500 | 642 |
| 267 | 20250214 | 151000 | 41066055500 | 227500 | 227500 | 228000 | 227500 | 815 |
| 268 | 20250214 | 150900 | 40880548500 | 228000 | 228000 | 228000 | 227000 | 586 |
| 269 | 20250214 | 150800 | 40747158000 | 227500 | 228000 | 228000 | 227500 | 800 |
| 270 | 20250214 | 150700 | 40565086500 | 228000 | 227000 | 228000 | 227000 | 2319 |
| 271 | 20250214 | 150600 | 40037488000 | 227500 | 227500 | 228000 | 227000 | 724 |
| 272 | 20250214 | 150500 | 39872826500 | 228000 | 228000 | 228000 | 227000 | 597 |
| 273 | 20250214 | 150400 | 39737112000 | 227500 | 228000 | 228000 | 227000 | 1602 |
| 274 | 20250214 | 150300 | 39372597500 | 228000 | 227500 | 228000 | 227500 | 322 |
| 275 | 20250214 | 150200 | 39299260000 | 228000 | 228000 | 228000 | 227500 | 673 |
| 276 | 20250214 | 150100 | 39146091500 | 228000 | 228000 | 228000 | 227500 | 366 |
| 277 | 20250214 | 150000 | 39062758500 | 228000 | 228000 | 228000 | 227500 | 1665 |
| 278 | 20250214 | 145900 | 38683872500 | 227500 | 227500 | 228000 | 227500 | 437 |
| 279 | 20250214 | 145800 | 38584388000 | 228000 | 227500 | 228000 | 227500 | 446 |
| 280 | 20250214 | 145700 | 38482857000 | 228000 | 227500 | 228000 | 227500 | 663 |
| 281 | 20250214 | 145600 | 38331956000 | 227500 | 228000 | 228000 | 227500 | 494 |
| 282 | 20250214 | 145500 | 38219476500 | 227500 | 227500 | 228000 | 227500 | 511 |
| 283 | 20250214 | 145400 | 38103189500 | 228000 | 228000 | 228000 | 227500 | 505 |
| 284 | 20250214 | 145300 | 37988209000 | 228000 | 227500 | 228000 | 227500 | 392 |
| 285 | 20250214 | 145200 | 37898967500 | 227500 | 228000 | 228000 | 227500 | 1130 |
| 286 | 20250214 | 145100 | 37641822000 | 228000 | 228000 | 228000 | 227500 | 488 |
| 287 | 20250214 | 145000 | 37530725500 | 228000 | 228000 | 228000 | 227500 | 463 |
| 288 | 20250214 | 144900 | 37425315000 | 227500 | 228000 | 228000 | 227500 | 490 |
| 289 | 20250214 | 144800 | 37313736500 | 228000 | 228000 | 228000 | 227500 | 1488 |
| 290 | 20250214 | 144700 | 36975099000 | 228000 | 228500 | 228500 | 227500 | 3886 |
| 291 | 20250214 | 144600 | 36090411000 | 228000 | 228500 | 228500 | 228000 | 1153 |
| 292 | 20250214 | 144500 | 35827473500 | 228500 | 228000 | 228500 | 228000 | 452 |
| 293 | 20250214 | 144400 | 35724356000 | 228000 | 228000 | 228500 | 228000 | 736 |
| 294 | 20250214 | 144300 | 35556477500 | 228000 | 228500 | 228500 | 228000 | 446 |
| 295 | 20250214 | 144200 | 35454728000 | 228000 | 228500 | 228500 | 228000 | 455 |
| 296 | 20250214 | 144100 | 35350912000 | 228500 | 228000 | 228500 | 228000 | 1241 |
| 297 | 20250214 | 144000 | 35067882000 | 228500 | 228500 | 228500 | 228000 | 458 |
| 298 | 20250214 | 143900 | 34963376500 | 228000 | 228500 | 229000 | 228000 | 2320 |
| 299 | 20250214 | 143800 | 34433493500 | 228500 | 228500 | 229000 | 228500 | 473 |
| 300 | 20250214 | 143700 | 34325381500 | 228500 | 229000 | 229000 | 228500 | 372 |
| 301 | 20250214 | 143600 | 34240298500 | 229000 | 228500 | 229000 | 228500 | 299 |
| 302 | 20250214 | 143500 | 34171896000 | 228500 | 229000 | 229000 | 228500 | 640 |
| 303 | 20250214 | 143400 | 34025614000 | 229000 | 229500 | 230000 | 228500 | 3516 |
| 304 | 20250214 | 143300 | 33219859500 | 230000 | 229500 | 230000 | 229500 | 561 |
| 305 | 20250214 | 143200 | 33091053000 | 229500 | 230000 | 230000 | 229500 | 308 |
| 306 | 20250214 | 143100 | 33020297500 | 230000 | 229500 | 230000 | 229500 | 333 |
| 307 | 20250214 | 143000 | 32943803500 | 229500 | 230000 | 230000 | 229500 | 183 |
| 308 | 20250214 | 142900 | 32901743000 | 230000 | 230000 | 230000 | 229500 | 436 |
| 309 | 20250214 | 142800 | 32801573000 | 230000 | 230000 | 230000 | 229500 | 252 |
| 310 | 20250214 | 142700 | 32743690000 | 229500 | 230000 | 230000 | 229500 | 270 |
| 311 | 20250214 | 142600 | 32681636500 | 230000 | 230000 | 230000 | 229500 | 2559 |
| 312 | 20250214 | 142500 | 32093119000 | 230500 | 230500 | 230500 | 230000 | 292 |
| 313 | 20250214 | 142400 | 32025859000 | 230000 | 230500 | 230500 | 230000 | 150 |
| 314 | 20250214 | 142300 | 31991290000 | 230500 | 230500 | 230500 | 230000 | 715 |
| 315 | 20250214 | 142200 | 31826737000 | 230500 | 230000 | 230500 | 230000 | 283 |
| 316 | 20250214 | 142100 | 31761532500 | 230500 | 230500 | 230500 | 230000 | 188 |
| 317 | 20250214 | 142000 | 31718207500 | 230500 | 230500 | 230500 | 230000 | 273 |
| 318 | 20250214 | 141900 | 31655287000 | 230000 | 230500 | 230500 | 230000 | 204 |
| 319 | 20250214 | 141800 | 31608288500 | 230500 | 230000 | 230500 | 230000 | 337 |
| 320 | 20250214 | 141700 | 31530648500 | 230500 | 230500 | 230500 | 230000 | 139 |
| 321 | 20250214 | 141600 | 31498618500 | 230500 | 230000 | 230500 | 230000 | 324 |
| 322 | 20250214 | 141500 | 31423991000 | 230500 | 230500 | 230500 | 230000 | 316 |
| 323 | 20250214 | 141400 | 31351160000 | 230000 | 230500 | 230500 | 230000 | 238 |
| 324 | 20250214 | 141300 | 31296310500 | 230000 | 230500 | 230500 | 230000 | 202 |
| 325 | 20250214 | 141200 | 31249765000 | 230500 | 230500 | 230500 | 230000 | 159 |
| 326 | 20250214 | 141100 | 31213125500 | 230500 | 230000 | 230500 | 230000 | 252 |
| 327 | 20250214 | 141000 | 31155076500 | 230500 | 230500 | 230500 | 230000 | 190 |
| 328 | 20250214 | 140900 | 31111312500 | 230000 | 230500 | 230500 | 230000 | 167 |
| 329 | 20250214 | 140800 | 31072840500 | 230000 | 230500 | 230500 | 230000 | 165 |
| 330 | 20250214 | 140700 | 31034811500 | 230000 | 229500 | 230500 | 229500 | 261 |
| 331 | 20250214 | 140600 | 30974786000 | 230000 | 229500 | 230000 | 229500 | 270 |
| 332 | 20250214 | 140500 | 30912716500 | 229500 | 230000 | 230000 | 229500 | 164 |
| 333 | 20250214 | 140400 | 30875001000 | 230000 | 230000 | 230000 | 229500 | 354 |
| 334 | 20250214 | 140300 | 30793587500 | 230000 | 230000 | 230000 | 229500 | 230 |
| 335 | 20250214 | 140200 | 30740704000 | 230000 | 229500 | 230000 | 229500 | 175 |
| 336 | 20250214 | 140100 | 30700462500 | 230000 | 230000 | 230000 | 229500 | 1958 |
| 337 | 20250214 | 140000 | 30250129500 | 230500 | 230000 | 230500 | 230000 | 457 |
| 338 | 20250214 | 135900 | 30144928000 | 230500 | 230500 | 230500 | 230000 | 174 |
| 339 | 20250214 | 135800 | 30104825000 | 230000 | 230500 | 230500 | 230000 | 146 |
| 340 | 20250214 | 135700 | 30071179000 | 230500 | 230500 | 230500 | 230000 | 301 |
| 341 | 20250214 | 135600 | 30001807000 | 230500 | 230500 | 230500 | 230000 | 111 |
| 342 | 20250214 | 135500 | 29976230000 | 230500 | 230500 | 230500 | 230000 | 196 |
| 343 | 20250214 | 135400 | 29931067500 | 230500 | 230500 | 230500 | 230000 | 726 |
| 344 | 20250214 | 135300 | 29763982000 | 230500 | 230000 | 230500 | 230000 | 224 |
| 345 | 20250214 | 135200 | 29712358000 | 230000 | 230000 | 230500 | 230000 | 437 |
| 346 | 20250214 | 135100 | 29611767000 | 230500 | 230500 | 230500 | 230000 | 245 |
| 347 | 20250214 | 135000 | 29555356000 | 230000 | 230500 | 230500 | 230000 | 146 |
| 348 | 20250214 | 134900 | 29521767000 | 230500 | 230000 | 230500 | 230000 | 142 |
| 349 | 20250214 | 134800 | 29489083000 | 230500 | 230000 | 230500 | 230000 | 341 |
| 350 | 20250214 | 134700 | 29410584000 | 230500 | 230500 | 231000 | 230000 | 1635 |
| 351 | 20250214 | 134600 | 29033906500 | 231000 | 231000 | 231000 | 230500 | 159 |
| 352 | 20250214 | 134500 | 28997214500 | 231000 | 230500 | 231000 | 230500 | 208 |
| 353 | 20250214 | 134400 | 28949216000 | 231000 | 230500 | 231000 | 230500 | 186 |
| 354 | 20250214 | 134300 | 28906296500 | 230500 | 231000 | 231000 | 230500 | 200 |
| 355 | 20250214 | 134200 | 28860149500 | 231000 | 231000 | 231000 | 230500 | 165 |
| 356 | 20250214 | 134100 | 28822080500 | 231000 | 230500 | 231000 | 230500 | 314 |
| 357 | 20250214 | 134000 | 28749632000 | 230500 | 230500 | 231000 | 230500 | 241 |
| 358 | 20250214 | 133900 | 28694025000 | 230500 | 231000 | 231000 | 230500 | 103 |
| 359 | 20250214 | 133800 | 28670241500 | 231000 | 231000 | 231000 | 230500 | 1961 |
| 360 | 20250214 | 133700 | 28218124000 | 231000 | 231000 | 231000 | 230500 | 180 |
| 361 | 20250214 | 133600 | 28176545500 | 231000 | 230500 | 231000 | 230500 | 214 |
| 362 | 20250214 | 133500 | 28127118500 | 231000 | 231000 | 231000 | 230500 | 356 |
| 363 | 20250214 | 133400 | 28044943500 | 231000 | 231000 | 231000 | 230500 | 567 |
| 364 | 20250214 | 133300 | 27913988000 | 231000 | 230500 | 231000 | 230500 | 123 |
| 365 | 20250214 | 133200 | 27885579500 | 231000 | 231000 | 231000 | 230500 | 219 |
| 366 | 20250214 | 133100 | 27835007500 | 230500 | 231000 | 231000 | 230500 | 420 |
| 367 | 20250214 | 133000 | 27738026000 | 230500 | 230500 | 231000 | 230500 | 126 |
| 368 | 20250214 | 132900 | 27708932500 | 230500 | 230500 | 231000 | 230500 | 149 |
| 369 | 20250214 | 132800 | 27674533500 | 231000 | 231000 | 231000 | 230500 | 235 |
| 370 | 20250214 | 132700 | 27620300500 | 230500 | 231000 | 231000 | 230500 | 241 |
| 371 | 20250214 | 132600 | 27564665500 | 231000 | 231000 | 231000 | 230500 | 360 |
| 372 | 20250214 | 132500 | 27481605500 | 230500 | 230500 | 231000 | 230500 | 97 |
| 373 | 20250214 | 132400 | 27459214000 | 230500 | 231000 | 231000 | 230500 | 205 |
| 374 | 20250214 | 132300 | 27411891000 | 230500 | 230500 | 231000 | 230000 | 264 |
| 375 | 20250214 | 132200 | 27351023000 | 230500 | 231000 | 231500 | 230000 | 1176 |
| 376 | 20250214 | 132100 | 27079646000 | 231500 | 231500 | 231500 | 231000 | 90 |
| 377 | 20250214 | 132000 | 27058823500 | 231500 | 231500 | 231500 | 231000 | 196 |
| 378 | 20250214 | 131900 | 27013513500 | 231500 | 231500 | 232000 | 231000 | 1880 |
| 379 | 20250214 | 131800 | 26578332000 | 232000 | 231500 | 232000 | 231500 | 464 |
| 380 | 20250214 | 131700 | 26470835500 | 231500 | 231500 | 232000 | 231000 | 1775 |
| 381 | 20250214 | 131600 | 26059920000 | 231000 | 231500 | 231500 | 231000 | 603 |
| 382 | 20250214 | 131500 | 25920392000 | 231500 | 231500 | 231500 | 231000 | 230 |
| 383 | 20250214 | 131400 | 25867175500 | 231500 | 231500 | 231500 | 231000 | 106 |
| 384 | 20250214 | 131300 | 25842640000 | 231500 | 231000 | 231500 | 231000 | 305 |
| 385 | 20250214 | 131200 | 25772099000 | 231500 | 231500 | 231500 | 231000 | 1086 |
| 386 | 20250214 | 131100 | 25521181500 | 231000 | 231000 | 231500 | 230500 | 944 |
| 387 | 20250214 | 131000 | 25303098500 | 230500 | 231500 | 231500 | 230500 | 1671 |
| 388 | 20250214 | 130900 | 24917431000 | 231500 | 231000 | 231500 | 231000 | 440 |
| 389 | 20250214 | 130800 | 24815579000 | 231000 | 231500 | 231500 | 230500 | 1165 |
| 390 | 20250214 | 130700 | 24546400500 | 231500 | 231500 | 231500 | 231000 | 681 |
| 391 | 20250214 | 130600 | 24388752500 | 231000 | 231500 | 231500 | 231000 | 2490 |
| 392 | 20250214 | 130500 | 23812406000 | 231500 | 231000 | 231500 | 231000 | 347 |
| 393 | 20250214 | 130400 | 23732165500 | 231000 | 231000 | 231500 | 231000 | 212 |
| 394 | 20250214 | 130300 | 23683167500 | 231000 | 230500 | 231500 | 230500 | 172 |
| 395 | 20250214 | 130200 | 23643422500 | 230500 | 231500 | 231500 | 230500 | 1546 |
| 396 | 20250214 | 130100 | 23286259500 | 231000 | 231000 | 231000 | 230500 | 892 |
| 397 | 20250214 | 130000 | 23080260500 | 231000 | 231000 | 231000 | 230500 | 142 |
| 398 | 20250214 | 125900 | 23047485500 | 231000 | 230500 | 231000 | 230500 | 149 |
| 399 | 20250214 | 125800 | 23013077500 | 231000 | 231000 | 231000 | 230500 | 559 |
| 400 | 20250214 | 125700 | 22883968000 | 231000 | 230500 | 231000 | 230500 | 197 |
| 401 | 20250214 | 125600 | 22838468500 | 230500 | 230500 | 231000 | 230500 | 222 |
| 402 | 20250214 | 125500 | 22787242500 | 230500 | 231000 | 231000 | 230500 | 116 |
| 403 | 20250214 | 125400 | 22760471500 | 230500 | 231000 | 231000 | 230500 | 158 |
| 404 | 20250214 | 125300 | 22724017500 | 231000 | 231000 | 231000 | 230500 | 153 |
| 405 | 20250214 | 125200 | 22688685500 | 230500 | 231000 | 231000 | 230500 | 112 |
| 406 | 20250214 | 125100 | 22662826000 | 231000 | 231000 | 231000 | 230500 | 178 |
| 407 | 20250214 | 125000 | 22621730000 | 230500 | 230000 | 230500 | 230000 | 642 |
| 408 | 20250214 | 124900 | 22473750500 | 230000 | 230500 | 230500 | 230000 | 215 |
| 409 | 20250214 | 124800 | 22424195000 | 230500 | 230000 | 230500 | 230000 | 203 |
| 410 | 20250214 | 124700 | 22377412000 | 230000 | 230500 | 230500 | 230000 | 349 |
| 411 | 20250214 | 124600 | 22297048000 | 230500 | 230000 | 230500 | 230000 | 160 |
| 412 | 20250214 | 124500 | 22260172000 | 230500 | 230500 | 230500 | 230000 | 438 |
| 413 | 20250214 | 124400 | 22159216500 | 230000 | 230500 | 230500 | 230000 | 179 |
| 414 | 20250214 | 124300 | 22117967000 | 230500 | 230500 | 230500 | 230000 | 195 |
| 415 | 20250214 | 124200 | 22073027500 | 230500 | 230500 | 230500 | 230000 | 267 |
| 416 | 20250214 | 124100 | 22011520000 | 230500 | 230500 | 230500 | 230000 | 109 |
| 417 | 20250214 | 124000 | 21986404500 | 230000 | 230500 | 230500 | 230000 | 118 |
| 418 | 20250214 | 123900 | 21959214500 | 230500 | 230500 | 230500 | 230000 | 171 |
| 419 | 20250214 | 123800 | 21919808000 | 230000 | 231000 | 231000 | 230000 | 1847 |
| 420 | 20250214 | 123700 | 21493368500 | 231000 | 231000 | 231000 | 230500 | 114 |
| 421 | 20250214 | 123600 | 21467040500 | 230500 | 231000 | 231000 | 230500 | 667 |
| 422 | 20250214 | 123500 | 21312967000 | 231000 | 231000 | 231000 | 230500 | 153 |
| 423 | 20250214 | 123400 | 21277634000 | 231000 | 231000 | 231000 | 230500 | 219 |
| 424 | 20250214 | 123300 | 21227047500 | 231000 | 231000 | 231000 | 230500 | 63 |
| 425 | 20250214 | 123200 | 21212497500 | 230500 | 231000 | 231000 | 230500 | 184 |
| 426 | 20250214 | 123100 | 21170005500 | 231000 | 230500 | 231000 | 230500 | 116 |
| 427 | 20250214 | 123000 | 21143224000 | 231000 | 231000 | 231000 | 230500 | 185 |
| 428 | 20250214 | 122900 | 21100523500 | 230500 | 230500 | 231000 | 230500 | 258 |
| 429 | 20250214 | 122800 | 21040991000 | 230500 | 230500 | 231000 | 230500 | 191 |
| 430 | 20250214 | 122700 | 20996941500 | 231000 | 231000 | 231000 | 230500 | 182 |
| 431 | 20250214 | 122600 | 20954927000 | 230500 | 231000 | 231000 | 230500 | 127 |
| 432 | 20250214 | 122500 | 20925601500 | 230500 | 230500 | 231000 | 230000 | 567 |
| 433 | 20250214 | 122400 | 20794859000 | 230500 | 230000 | 230500 | 230000 | 127 |
| 434 | 20250214 | 122300 | 20765623000 | 230000 | 230500 | 230500 | 230000 | 122 |
| 435 | 20250214 | 122200 | 20737540500 | 230500 | 230500 | 231000 | 230000 | 1112 |
| 436 | 20250214 | 122100 | 20481192000 | 231000 | 230500 | 231000 | 230500 | 185 |
| 437 | 20250214 | 122000 | 20438485500 | 230500 | 231000 | 231000 | 230500 | 179 |
| 438 | 20250214 | 121900 | 20397161000 | 230500 | 231000 | 231000 | 230500 | 216 |
| 439 | 20250214 | 121800 | 20347296500 | 231000 | 231000 | 231000 | 230500 | 113 |
| 440 | 20250214 | 121700 | 20321206500 | 230500 | 231000 | 231000 | 230500 | 198 |
| 441 | 20250214 | 121600 | 20275482000 | 230500 | 231000 | 231000 | 230500 | 119 |
| 442 | 20250214 | 121500 | 20248001000 | 230500 | 231000 | 231000 | 230500 | 59 |
| 443 | 20250214 | 121400 | 20234376500 | 231000 | 231000 | 231000 | 230500 | 128 |
| 444 | 20250214 | 121300 | 20204810000 | 231000 | 230500 | 231000 | 230500 | 523 |
| 445 | 20250214 | 121200 | 20084219000 | 230500 | 230500 | 231000 | 230500 | 188 |
| 446 | 20250214 | 121100 | 20040859500 | 230500 | 231000 | 231000 | 230500 | 160 |
| 447 | 20250214 | 121000 | 20003905000 | 231000 | 231500 | 231500 | 230500 | 161 |
| 448 | 20250214 | 120900 | 19966754500 | 231000 | 231000 | 231500 | 231000 | 246 |
| 449 | 20250214 | 120800 | 19909924500 | 231000 | 230500 | 231500 | 230500 | 908 |
| 450 | 20250214 | 120700 | 19700224500 | 231000 | 231000 | 231000 | 230500 | 306 |
| 451 | 20250214 | 120600 | 19629549500 | 230500 | 231000 | 231000 | 230500 | 276 |
| 452 | 20250214 | 120500 | 19565796500 | 231000 | 231000 | 231000 | 230500 | 89 |
| 453 | 20250214 | 120400 | 19545241000 | 230500 | 231000 | 231000 | 230500 | 159 |
| 454 | 20250214 | 120300 | 19508513500 | 231000 | 231000 | 231000 | 230500 | 117 |
| 455 | 20250214 | 120200 | 19481512000 | 231000 | 231000 | 231500 | 230500 | 375 |
| 456 | 20250214 | 120100 | 19394850000 | 231000 | 231000 | 231500 | 231000 | 142 |
| 457 | 20250214 | 120000 | 19361998500 | 231000 | 230500 | 231000 | 230500 | 235 |
| 458 | 20250214 | 115900 | 19307738000 | 230500 | 230500 | 231000 | 230500 | 311 |
| 459 | 20250214 | 115800 | 19235902000 | 231000 | 231000 | 231500 | 230500 | 153 |
| 460 | 20250214 | 115700 | 19200547000 | 231000 | 231000 | 231500 | 230500 | 343 |
| 461 | 20250214 | 115600 | 19121286000 | 231000 | 231000 | 231000 | 230500 | 300 |
| 462 | 20250214 | 115500 | 19051988500 | 231000 | 231000 | 231000 | 230500 | 1875 |
| 463 | 20250214 | 115400 | 18618866000 | 230500 | 231000 | 231000 | 230500 | 147 |
| 464 | 20250214 | 115300 | 18584919500 | 231000 | 231000 | 231000 | 230500 | 706 |
| 465 | 20250214 | 115200 | 18421841500 | 231000 | 231000 | 231000 | 230500 | 163 |
| 466 | 20250214 | 115100 | 18384193000 | 230500 | 231000 | 231000 | 230500 | 107 |
| 467 | 20250214 | 115000 | 18359489500 | 231000 | 230500 | 231000 | 230500 | 180 |
| 468 | 20250214 | 114900 | 18317926000 | 231000 | 230500 | 231000 | 230500 | 102 |
| 469 | 20250214 | 114800 | 18294370500 | 230500 | 231000 | 231000 | 230500 | 534 |
| 470 | 20250214 | 114700 | 18171228500 | 230500 | 231000 | 231000 | 230500 | 115 |
| 471 | 20250214 | 114600 | 18144694000 | 231000 | 230500 | 231000 | 230500 | 94 |
| 472 | 20250214 | 114500 | 18122984500 | 231000 | 231000 | 231000 | 230500 | 162 |
| 473 | 20250214 | 114400 | 18085564000 | 230500 | 230500 | 231000 | 230500 | 117 |
| 474 | 20250214 | 114300 | 18058549000 | 231000 | 231000 | 231000 | 230500 | 159 |
| 475 | 20250214 | 114200 | 18021847500 | 230500 | 231000 | 231000 | 230500 | 103 |
| 476 | 20250214 | 114100 | 17998058500 | 230500 | 230500 | 231000 | 230500 | 177 |
| 477 | 20250214 | 114000 | 17957217500 | 230500 | 230000 | 231000 | 230000 | 409 |
| 478 | 20250214 | 113900 | 17862932000 | 230000 | 230000 | 230500 | 230000 | 28 |
| 479 | 20250214 | 113800 | 17856479000 | 230000 | 230500 | 230500 | 230000 | 53 |
| 480 | 20250214 | 113700 | 17844272000 | 230500 | 230000 | 230500 | 230000 | 307 |
| 481 | 20250214 | 113600 | 17773587000 | 230000 | 230500 | 231000 | 230000 | 220 |
| 482 | 20250214 | 113500 | 17722899500 | 230000 | 230500 | 230500 | 230000 | 1206 |
| 483 | 20250214 | 113400 | 17444928000 | 230500 | 230000 | 230500 | 230000 | 109 |
| 484 | 20250214 | 113300 | 17419806500 | 230000 | 230500 | 230500 | 230000 | 309 |
| 485 | 20250214 | 113200 | 17348666500 | 230000 | 230000 | 230500 | 230000 | 85 |
| 486 | 20250214 | 113100 | 17329092000 | 230000 | 230000 | 230500 | 230000 | 158 |
| 487 | 20250214 | 113000 | 17292713500 | 230500 | 230500 | 230500 | 230000 | 86 |
| 488 | 20250214 | 112900 | 17272903500 | 230500 | 230000 | 230500 | 229500 | 803 |
| 489 | 20250214 | 112800 | 17088185000 | 230000 | 229500 | 230500 | 229500 | 224 |
| 490 | 20250214 | 112700 | 17036633000 | 229500 | 230000 | 230000 | 229500 | 108 |
| 491 | 20250214 | 112600 | 17011796500 | 230000 | 229500 | 230000 | 229500 | 327 |
| 492 | 20250214 | 112500 | 16936599500 | 229500 | 230000 | 230000 | 229500 | 163 |
| 493 | 20250214 | 112400 | 16899112000 | 229500 | 229500 | 230000 | 229500 | 381 |
| 494 | 20250214 | 112300 | 16811500000 | 229500 | 229500 | 230000 | 229500 | 205 |
| 495 | 20250214 | 112200 | 16764392000 | 229500 | 229500 | 230000 | 229500 | 61 |
| 496 | 20250214 | 112100 | 16750374000 | 229500 | 229500 | 230000 | 229500 | 40 |
| 497 | 20250214 | 112000 | 16741180500 | 230000 | 229500 | 230000 | 229500 | 375 |
| 498 | 20250214 | 111900 | 16655087500 | 229500 | 229500 | 230000 | 229500 | 175 |
| 499 | 20250214 | 111800 | 16614911500 | 230000 | 229500 | 230000 | 229500 | 122 |
| 500 | 20250214 | 111700 | 16586901000 | 229500 | 230500 | 230500 | 229500 | 428 |
| 501 | 20250214 | 111600 | 16488563000 | 230500 | 230500 | 230500 | 229500 | 1122 |
| 502 | 20250214 | 111500 | 16230493000 | 230000 | 230500 | 230500 | 230000 | 117 |
| 503 | 20250214 | 111400 | 16203533500 | 230000 | 230500 | 230500 | 230000 | 198 |
| 504 | 20250214 | 111300 | 16157969000 | 230500 | 230000 | 230500 | 230000 | 537 |
| 505 | 20250214 | 111200 | 16034433000 | 230000 | 230000 | 230000 | 229500 | 108 |
| 506 | 20250214 | 111100 | 16009594500 | 230000 | 229500 | 230000 | 229500 | 201 |
| 507 | 20250214 | 111000 | 15963367500 | 230000 | 230000 | 230000 | 229500 | 506 |
| 508 | 20250214 | 110900 | 15846996000 | 230000 | 229500 | 230000 | 229500 | 155 |
| 509 | 20250214 | 110800 | 15811347000 | 230000 | 230000 | 230000 | 229500 | 121 |
| 510 | 20250214 | 110700 | 15783519000 | 230000 | 229500 | 230000 | 229500 | 95 |
| 511 | 20250214 | 110600 | 15761686500 | 229500 | 229500 | 230000 | 229500 | 109 |
| 512 | 20250214 | 110500 | 15736625000 | 229500 | 229000 | 229500 | 229000 | 587 |
| 513 | 20250214 | 110400 | 15601910000 | 229500 | 229500 | 229500 | 229000 | 204 |
| 514 | 20250214 | 110300 | 15555131000 | 229500 | 229500 | 229500 | 229000 | 136 |
| 515 | 20250214 | 110200 | 15523923000 | 229000 | 229500 | 229500 | 229000 | 72 |
| 516 | 20250214 | 110100 | 15507401000 | 229500 | 229500 | 229500 | 229000 | 100 |
| 517 | 20250214 | 110000 | 15484480000 | 229000 | 229000 | 229500 | 229000 | 142 |
| 518 | 20250214 | 105900 | 15451908500 | 229000 | 228500 | 229500 | 228500 | 481 |
| 519 | 20250214 | 105800 | 15341774000 | 228500 | 228500 | 229000 | 228500 | 242 |
| 520 | 20250214 | 105700 | 15286394500 | 229000 | 229000 | 229000 | 228500 | 132 |
| 521 | 20250214 | 105600 | 15256191000 | 228500 | 229000 | 229000 | 228500 | 350 |
| 522 | 20250214 | 105500 | 15176104500 | 229000 | 228500 | 229000 | 228500 | 102 |
| 523 | 20250214 | 105400 | 15152776500 | 228500 | 228500 | 228500 | 228000 | 912 |
| 524 | 20250214 | 105300 | 14944412500 | 229000 | 228500 | 229000 | 228500 | 613 |
| 525 | 20250214 | 105200 | 14804138000 | 229000 | 229000 | 229000 | 228500 | 504 |
| 526 | 20250214 | 105100 | 14688748500 | 228500 | 228500 | 229000 | 228500 | 314 |
| 527 | 20250214 | 105000 | 14616882500 | 228500 | 228500 | 229000 | 228500 | 197 |
| 528 | 20250214 | 104900 | 14571819000 | 228500 | 228000 | 228500 | 228000 | 410 |
| 529 | 20250214 | 104800 | 14478219000 | 228000 | 228000 | 228500 | 228000 | 257 |
| 530 | 20250214 | 104700 | 14419577000 | 228500 | 228500 | 228500 | 228000 | 417 |
| 531 | 20250214 | 104600 | 14324435500 | 228500 | 228000 | 228500 | 228000 | 277 |
| 532 | 20250214 | 104500 | 14261190000 | 228000 | 228500 | 228500 | 228000 | 120 |
| 533 | 20250214 | 104400 | 14233810500 | 228500 | 228000 | 228500 | 228000 | 353 |
| 534 | 20250214 | 104300 | 14153198500 | 228500 | 228500 | 228500 | 228000 | 128 |
| 535 | 20250214 | 104200 | 14123978500 | 228000 | 228500 | 228500 | 228000 | 274 |
| 536 | 20250214 | 104100 | 14061413500 | 228000 | 228000 | 228500 | 228000 | 223 |
| 537 | 20250214 | 104000 | 14010496000 | 228000 | 228000 | 228500 | 228000 | 219 |
| 538 | 20250214 | 103900 | 13960501000 | 228000 | 228000 | 228500 | 228000 | 232 |
| 539 | 20250214 | 103800 | 13907572000 | 228000 | 227500 | 228500 | 227500 | 603 |
| 540 | 20250214 | 103700 | 13770029000 | 227500 | 228000 | 228000 | 227500 | 207 |
| 541 | 20250214 | 103600 | 13722892000 | 228000 | 227500 | 228000 | 227500 | 121 |
| 542 | 20250214 | 103500 | 13695339000 | 228000 | 228000 | 228000 | 227500 | 172 |
| 543 | 20250214 | 103400 | 13656161500 | 227500 | 228000 | 228500 | 227000 | 1616 |
| 544 | 20250214 | 103300 | 13288357500 | 228500 | 228000 | 228500 | 228000 | 147 |
| 545 | 20250214 | 103200 | 13254822500 | 228000 | 228000 | 228500 | 228000 | 208 |
| 546 | 20250214 | 103100 | 13207371000 | 228500 | 228000 | 228500 | 228000 | 192 |
| 547 | 20250214 | 103000 | 13163558000 | 228000 | 228000 | 228500 | 228000 | 211 |
| 548 | 20250214 | 102900 | 13115384000 | 228000 | 228000 | 228500 | 227500 | 450 |
| 549 | 20250214 | 102800 | 13012791500 | 228000 | 228500 | 228500 | 228000 | 217 |
| 550 | 20250214 | 102700 | 12963267000 | 228500 | 227500 | 228500 | 227500 | 502 |
| 551 | 20250214 | 102600 | 12848812500 | 227500 | 228000 | 228000 | 227500 | 182 |
| 552 | 20250214 | 102500 | 12807365500 | 227500 | 228000 | 228000 | 227500 | 238 |
| 553 | 20250214 | 102400 | 12753220000 | 227500 | 228000 | 228000 | 227000 | 584 |
| 554 | 20250214 | 102300 | 12620315500 | 228000 | 228000 | 228500 | 227000 | 1598 |
| 555 | 20250214 | 102200 | 12256513000 | 228500 | 228500 | 228500 | 228000 | 153 |
| 556 | 20250214 | 102100 | 12221567500 | 228000 | 228000 | 228500 | 228000 | 113 |
| 557 | 20250214 | 102000 | 12195802500 | 228000 | 228500 | 228500 | 228000 | 307 |
| 558 | 20250214 | 101900 | 12125780000 | 228500 | 228500 | 228500 | 228000 | 197 |
| 559 | 20250214 | 101800 | 12080820000 | 228000 | 228500 | 228500 | 228000 | 199 |
| 560 | 20250214 | 101700 | 12035418000 | 228000 | 228000 | 228500 | 228000 | 394 |
| 561 | 20250214 | 101600 | 11945566500 | 228000 | 227500 | 228000 | 227500 | 336 |
| 562 | 20250214 | 101500 | 11869053000 | 227500 | 228500 | 228500 | 227500 | 1453 |
| 563 | 20250214 | 101400 | 11537769000 | 228500 | 228500 | 228500 | 228000 | 218 |
| 564 | 20250214 | 101300 | 11487987500 | 228500 | 228500 | 229000 | 228000 | 965 |
| 565 | 20250214 | 101200 | 11267469000 | 228500 | 229000 | 229000 | 228500 | 173 |
| 566 | 20250214 | 101100 | 11227909500 | 228500 | 229500 | 229500 | 228500 | 489 |
| 567 | 20250214 | 101000 | 11116064000 | 229500 | 229000 | 229500 | 229000 | 899 |
| 568 | 20250214 | 100900 | 10910192500 | 229000 | 229500 | 229500 | 229000 | 215 |
| 569 | 20250214 | 100800 | 10860925500 | 229000 | 229500 | 229500 | 229000 | 82 |
| 570 | 20250214 | 100700 | 10842122500 | 229000 | 229500 | 230000 | 229000 | 1691 |
| 571 | 20250214 | 100600 | 10454057000 | 229500 | 230000 | 230000 | 229500 | 305 |
| 572 | 20250214 | 100500 | 10383929000 | 230000 | 230000 | 230000 | 229500 | 158 |
| 573 | 20250214 | 100400 | 10347605500 | 229500 | 230000 | 230000 | 229500 | 268 |
| 574 | 20250214 | 100300 | 10285985500 | 230000 | 230000 | 230000 | 229500 | 352 |
| 575 | 20250214 | 100200 | 10205026000 | 230000 | 230000 | 230000 | 229500 | 285 |
| 576 | 20250214 | 100100 | 10139496500 | 230500 | 230000 | 230500 | 229500 | 559 |
| 577 | 20250214 | 100000 | 10010908500 | 229500 | 230000 | 230000 | 229500 | 407 |
| 578 | 20250214 | 095900 | 9917302000 | 229500 | 229500 | 230500 | 229500 | 243 |
| 579 | 20250214 | 095800 | 9861434500 | 230000 | 230000 | 230000 | 229500 | 749 |
| 580 | 20250214 | 095700 | 9689170500 | 230000 | 230000 | 230000 | 229500 | 333 |
| 581 | 20250214 | 095600 | 9612607500 | 230000 | 229500 | 230000 | 229500 | 818 |
| 582 | 20250214 | 095500 | 9424671000 | 229000 | 229000 | 229500 | 229000 | 224 |
| 583 | 20250214 | 095400 | 9373270000 | 229500 | 228500 | 229500 | 228500 | 964 |
| 584 | 20250214 | 095300 | 9152512000 | 229000 | 229000 | 229000 | 228500 | 147 |
| 585 | 20250214 | 095200 | 9118867500 | 229000 | 229000 | 229500 | 229000 | 393 |
| 586 | 20250214 | 095100 | 9028827500 | 229500 | 228500 | 229500 | 228000 | 1051 |
| 587 | 20250214 | 095000 | 8788419500 | 228500 | 228000 | 228500 | 228000 | 368 |
| 588 | 20250214 | 094900 | 8704427500 | 228500 | 228500 | 229000 | 228000 | 442 |
| 589 | 20250214 | 094800 | 8603430500 | 228500 | 228500 | 229000 | 228000 | 586 |
| 590 | 20250214 | 094700 | 8469539000 | 228500 | 229000 | 229000 | 228500 | 1375 |
| 591 | 20250214 | 094600 | 8155350500 | 228500 | 229000 | 229500 | 228500 | 1028 |
| 592 | 20250214 | 094500 | 7919942000 | 229500 | 229500 | 229500 | 229000 | 572 |
| 593 | 20250214 | 094400 | 7788864000 | 229000 | 229000 | 229500 | 229000 | 70 |
| 594 | 20250214 | 094300 | 7772816000 | 229000 | 229500 | 229500 | 229000 | 185 |
| 595 | 20250214 | 094200 | 7730380000 | 229000 | 229500 | 230000 | 229000 | 864 |
| 596 | 20250214 | 094100 | 7532023500 | 229500 | 229000 | 229500 | 229000 | 466 |
| 597 | 20250214 | 094000 | 7425094000 | 229500 | 229500 | 229500 | 229000 | 245 |
| 598 | 20250214 | 093900 | 7368904000 | 229500 | 230000 | 230000 | 229000 | 1039 |
| 599 | 20250214 | 093800 | 7130413000 | 229500 | 230000 | 230000 | 229500 | 149 |
| 600 | 20250214 | 093700 | 7096185000 | 230000 | 230500 | 230500 | 229500 | 1386 |
| 601 | 20250214 | 093600 | 6777294500 | 230000 | 230500 | 230500 | 230000 | 392 |
| 602 | 20250214 | 093500 | 6686940000 | 230000 | 230500 | 230500 | 230000 | 116 |
| 603 | 20250214 | 093400 | 6660233500 | 230500 | 230500 | 230500 | 230000 | 234 |
| 604 | 20250214 | 093300 | 6606345500 | 230000 | 230500 | 230500 | 230000 | 385 |
| 605 | 20250214 | 093200 | 6517734000 | 230500 | 230500 | 230500 | 230000 | 298 |
| 606 | 20250214 | 093100 | 6449071500 | 230500 | 231000 | 231000 | 230000 | 565 |
| 607 | 20250214 | 093000 | 6318837500 | 231000 | 231000 | 231000 | 230500 | 377 |
| 608 | 20250214 | 092900 | 6231855000 | 230500 | 230500 | 231000 | 230500 | 561 |
| 609 | 20250214 | 092800 | 6102456000 | 231000 | 231000 | 231000 | 230500 | 429 |
| 610 | 20250214 | 092700 | 6003489000 | 231000 | 230500 | 231000 | 230000 | 834 |
| 611 | 20250214 | 092600 | 5811077000 | 231000 | 230500 | 231000 | 230000 | 342 |
| 612 | 20250214 | 092500 | 5732191500 | 230500 | 230500 | 231000 | 230000 | 513 |
| 613 | 20250214 | 092400 | 5613922500 | 231000 | 231000 | 231000 | 230500 | 388 |
| 614 | 20250214 | 092300 | 5524312000 | 231000 | 231500 | 231500 | 230500 | 630 |
| 615 | 20250214 | 092200 | 5378789000 | 231000 | 230500 | 231500 | 230500 | 613 |
| 616 | 20250214 | 092100 | 5237153500 | 231000 | 230500 | 231000 | 230000 | 503 |
| 617 | 20250214 | 092000 | 5121172500 | 230500 | 230000 | 230500 | 229500 | 2144 |
| 618 | 20250214 | 091900 | 4628361500 | 230500 | 230000 | 230500 | 230000 | 105 |
| 619 | 20250214 | 091800 | 4604170500 | 230500 | 230500 | 230500 | 230000 | 259 |
| 620 | 20250214 | 091700 | 4544497500 | 230000 | 230500 | 230500 | 230000 | 130 |
| 621 | 20250214 | 091600 | 4514540500 | 230000 | 230000 | 230500 | 229500 | 1215 |
| 622 | 20250214 | 091500 | 4235052500 | 229500 | 230000 | 230000 | 229500 | 245 |
| 623 | 20250214 | 091400 | 4178712500 | 230000 | 229500 | 230000 | 229500 | 257 |
| 624 | 20250214 | 091300 | 4119670000 | 229500 | 230000 | 230000 | 229500 | 112 |
| 625 | 20250214 | 091200 | 4093962500 | 229500 | 229500 | 230000 | 229500 | 603 |
| 626 | 20250214 | 091100 | 3955566500 | 229500 | 229500 | 230000 | 229500 | 583 |
| 627 | 20250214 | 091000 | 3821758500 | 230000 | 230000 | 230500 | 229500 | 1410 |
| 628 | 20250214 | 090900 | 3497718000 | 230000 | 230500 | 230500 | 230000 | 231 |
| 629 | 20250214 | 090800 | 3444576500 | 230500 | 231000 | 231500 | 230000 | 2562 |
| 630 | 20250214 | 090700 | 2852910000 | 231000 | 230000 | 231000 | 229500 | 994 |
| 631 | 20250214 | 090600 | 2624160500 | 230000 | 230000 | 230000 | 229500 | 228 |
| 632 | 20250214 | 090500 | 2571751000 | 230000 | 230000 | 230000 | 228500 | 3334 |
| 633 | 20250214 | 090400 | 1806976500 | 230500 | 229500 | 230500 | 229500 | 703 |
| 634 | 20250214 | 090300 | 1645310000 | 229500 | 229500 | 230000 | 229000 | 641 |
| 635 | 20250214 | 090200 | 1498238500 | 229500 | 228500 | 230500 | 228500 | 2337 |
| 636 | 20250214 | 090100 | 961899000 | 228000 | 229000 | 229500 | 228000 | 1024 |
| 637 | 20250214 | 090000 | 727920500 | 229000 | 231000 | 231500 | 228500 | 3126 |