34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 12058 |
| 3 | 20250214 | 184700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 4 | 20250214 | 184600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 5 | 20250214 | 184500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 6 | 20250214 | 184400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 7 | 20250214 | 184300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 8 | 20250214 | 184200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 9 | 20250214 | 184100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 10 | 20250214 | 184000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 11 | 20250214 | 183900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 12 | 20250214 | 183800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 13 | 20250214 | 183700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 14 | 20250214 | 183600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 15 | 20250214 | 183500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 16 | 20250214 | 183400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 17 | 20250214 | 183300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 18 | 20250214 | 183200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 19 | 20250214 | 183100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 20 | 20250214 | 183000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 21 | 20250214 | 182900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 22 | 20250214 | 182800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 23 | 20250214 | 182700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 24 | 20250214 | 182600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 25 | 20250214 | 182500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 26 | 20250214 | 182400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 27 | 20250214 | 182300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 28 | 20250214 | 182200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 29 | 20250214 | 182100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 30 | 20250214 | 182000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 31 | 20250214 | 181900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 32 | 20250214 | 181800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 12058 |
| 33 | 20250214 | 181700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 34 | 20250214 | 181600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 35 | 20250214 | 181500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 36 | 20250214 | 181400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 37 | 20250214 | 181300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 38 | 20250214 | 181200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 39 | 20250214 | 181100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 40 | 20250214 | 181000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 41 | 20250214 | 180900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 42 | 20250214 | 180800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 43 | 20250214 | 180700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 44 | 20250214 | 180600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 45 | 20250214 | 180500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 46 | 20250214 | 180400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 47 | 20250214 | 180300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 48 | 20250214 | 180200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 49 | 20250214 | 180100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 50 | 20250214 | 180000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 51 | 20250214 | 175900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 52 | 20250214 | 175800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 53 | 20250214 | 175700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 54 | 20250214 | 175600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 55 | 20250214 | 175500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 56 | 20250214 | 175400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 57 | 20250214 | 175300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 58 | 20250214 | 175200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 59 | 20250214 | 175100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 60 | 20250214 | 175000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 61 | 20250214 | 174900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 62 | 20250214 | 174800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 12058 |
| 63 | 20250214 | 174700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 64 | 20250214 | 174600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 65 | 20250214 | 174500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 66 | 20250214 | 174400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 67 | 20250214 | 174300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 68 | 20250214 | 174200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 69 | 20250214 | 174100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 70 | 20250214 | 174000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 71 | 20250214 | 173900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 72 | 20250214 | 173800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 73 | 20250214 | 173700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 74 | 20250214 | 173600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 75 | 20250214 | 173500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 76 | 20250214 | 173400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 77 | 20250214 | 173300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 78 | 20250214 | 173200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 79 | 20250214 | 173100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 80 | 20250214 | 173000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 81 | 20250214 | 172900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 82 | 20250214 | 172800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 83 | 20250214 | 172700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 84 | 20250214 | 172600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 85 | 20250214 | 172500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 86 | 20250214 | 172400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 87 | 20250214 | 172300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 88 | 20250214 | 172200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 89 | 20250214 | 172100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 90 | 20250214 | 172000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 91 | 20250214 | 171900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 92 | 20250214 | 171800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 12058 |
| 93 | 20250214 | 171700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 94 | 20250214 | 171600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 95 | 20250214 | 171500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 96 | 20250214 | 171400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 97 | 20250214 | 171300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 98 | 20250214 | 171200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 99 | 20250214 | 171100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 100 | 20250214 | 171000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 101 | 20250214 | 170900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 102 | 20250214 | 170800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 103 | 20250214 | 170700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 104 | 20250214 | 170600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 105 | 20250214 | 170500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 106 | 20250214 | 170400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 107 | 20250214 | 170300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 108 | 20250214 | 170200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 109 | 20250214 | 170100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 110 | 20250214 | 170000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 111 | 20250214 | 165900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 112 | 20250214 | 165800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 113 | 20250214 | 165700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 114 | 20250214 | 165600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 115 | 20250214 | 165500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 116 | 20250214 | 165400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 117 | 20250214 | 165300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 118 | 20250214 | 165200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 119 | 20250214 | 165100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 120 | 20250214 | 165000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 121 | 20250214 | 164900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 122 | 20250214 | 164800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 12058 |
| 123 | 20250214 | 164700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 124 | 20250214 | 164600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 125 | 20250214 | 164500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 126 | 20250214 | 164400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 127 | 20250214 | 164300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 128 | 20250214 | 164200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 129 | 20250214 | 164100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 130 | 20250214 | 164000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 131 | 20250214 | 163900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 132 | 20250214 | 163800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 133 | 20250214 | 163700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 134 | 20250214 | 163600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 135 | 20250214 | 163500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 136 | 20250214 | 163400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 137 | 20250214 | 163300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 138 | 20250214 | 163200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 139 | 20250214 | 163100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 140 | 20250214 | 163000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 141 | 20250214 | 162900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 142 | 20250214 | 162800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 143 | 20250214 | 162700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 144 | 20250214 | 162600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 145 | 20250214 | 162500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 146 | 20250214 | 162400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 147 | 20250214 | 162300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 148 | 20250214 | 162200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 149 | 20250214 | 162100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 150 | 20250214 | 162000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 151 | 20250214 | 161900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 152 | 20250214 | 161800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 12058 |
| 153 | 20250214 | 161700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 154 | 20250214 | 161600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 155 | 20250214 | 161500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 156 | 20250214 | 161400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 157 | 20250214 | 161300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 158 | 20250214 | 161200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 159 | 20250214 | 161100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 160 | 20250214 | 161000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 161 | 20250214 | 160900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 162 | 20250214 | 160800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 163 | 20250214 | 160700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 164 | 20250214 | 160600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 165 | 20250214 | 160500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 166 | 20250214 | 160400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 167 | 20250214 | 160300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 168 | 20250214 | 160200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 169 | 20250214 | 160100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 170 | 20250214 | 160000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 171 | 20250214 | 155900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 172 | 20250214 | 155800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 173 | 20250214 | 155700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 174 | 20250214 | 155600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 175 | 20250214 | 155500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 176 | 20250214 | 155400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 177 | 20250214 | 155300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 178 | 20250214 | 155200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 179 | 20250214 | 155100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 180 | 20250214 | 155000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 181 | 20250214 | 154900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 182 | 20250214 | 154800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 12058 |
| 183 | 20250214 | 154700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 184 | 20250214 | 154600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 185 | 20250214 | 154500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 186 | 20250214 | 154400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 187 | 20250214 | 154300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 188 | 20250214 | 154200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 189 | 20250214 | 154100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 190 | 20250214 | 154000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 191 | 20250214 | 153900 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 192 | 20250214 | 153800 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 193 | 20250214 | 153700 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 194 | 20250214 | 153600 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 195 | 20250214 | 153500 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 196 | 20250214 | 153400 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 197 | 20250214 | 153300 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 198 | 20250214 | 153200 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 199 | 20250214 | 153100 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 200 | 20250214 | 153000 | 65321070000 | 213500 | 213500 | 213500 | 213500 | 12058 |
| 201 | 20250214 | 152900 | 62746687000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 202 | 20250214 | 152800 | 62746687000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 203 | 20250214 | 152700 | 62746687000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 204 | 20250214 | 152600 | 62746687000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 205 | 20250214 | 152500 | 62746687000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 206 | 20250214 | 152400 | 62746687000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 207 | 20250214 | 152300 | 62746687000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 208 | 20250214 | 152200 | 62746687000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 209 | 20250214 | 152100 | 62746687000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 210 | 20250214 | 152000 | 62746687000 | 213500 | 213500 | 213500 | 213500 | 0 |
| 211 | 20250214 | 151900 | 62746687000 | 213500 | 213500 | 213500 | 213000 | 286 |
| 212 | 20250214 | 151800 | 62685656500 | 213500 | 213000 | 213500 | 213000 | 832 |
| 213 | 20250214 | 151700 | 62508387000 | 213000 | 213000 | 213500 | 213000 | 305 |
| 214 | 20250214 | 151600 | 62443352000 | 213000 | 213000 | 213500 | 212500 | 457 |
| 215 | 20250214 | 151500 | 62346022000 | 213000 | 213000 | 213500 | 212500 | 1759 |
| 216 | 20250214 | 151400 | 61971359000 | 213000 | 213000 | 213500 | 212500 | 3210 |
| 217 | 20250214 | 151300 | 61287581500 | 213000 | 214000 | 214000 | 213000 | 2447 |
| 218 | 20250214 | 151200 | 60765441000 | 214000 | 214000 | 214000 | 213500 | 126 |
| 219 | 20250214 | 151100 | 60738520000 | 213500 | 214000 | 214000 | 213500 | 220 |
| 220 | 20250214 | 151000 | 60691498500 | 214000 | 213500 | 214000 | 213000 | 1088 |
| 221 | 20250214 | 150900 | 60459231000 | 213500 | 213000 | 213500 | 213000 | 438 |
| 222 | 20250214 | 150800 | 60365856000 | 213000 | 213500 | 213500 | 213000 | 137 |
| 223 | 20250214 | 150700 | 60336666500 | 213000 | 213500 | 213500 | 213000 | 270 |
| 224 | 20250214 | 150600 | 60279121000 | 213500 | 213000 | 213500 | 213000 | 532 |
| 225 | 20250214 | 150500 | 60165750000 | 213000 | 213500 | 214000 | 213000 | 2590 |
| 226 | 20250214 | 150400 | 59612789500 | 214000 | 213500 | 214000 | 213500 | 714 |
| 227 | 20250214 | 150300 | 59460336500 | 213500 | 213500 | 214000 | 213500 | 571 |
| 228 | 20250214 | 150200 | 59338400500 | 214000 | 214000 | 214000 | 213500 | 935 |
| 229 | 20250214 | 150100 | 59138765500 | 213500 | 213500 | 214000 | 213500 | 191 |
| 230 | 20250214 | 150000 | 59097965500 | 214000 | 213500 | 214000 | 213500 | 592 |
| 231 | 20250214 | 145900 | 58971352000 | 213500 | 213500 | 214000 | 213500 | 282 |
| 232 | 20250214 | 145800 | 58911111500 | 214000 | 213500 | 214000 | 213500 | 331 |
| 233 | 20250214 | 145700 | 58840414000 | 213500 | 213500 | 214000 | 213500 | 529 |
| 234 | 20250214 | 145600 | 58727399500 | 213500 | 213500 | 214000 | 213500 | 269 |
| 235 | 20250214 | 145500 | 58669910000 | 213500 | 213500 | 214000 | 213500 | 182 |
| 236 | 20250214 | 145400 | 58631026000 | 213500 | 213500 | 214000 | 213500 | 115 |
| 237 | 20250214 | 145300 | 58606473000 | 213500 | 214000 | 214000 | 213500 | 269 |
| 238 | 20250214 | 145200 | 58548994000 | 214000 | 213500 | 214000 | 213500 | 844 |
| 239 | 20250214 | 145100 | 58368653000 | 213500 | 214500 | 214500 | 213500 | 5556 |
| 240 | 20250214 | 145000 | 57179715000 | 214000 | 214000 | 214500 | 214000 | 170 |
| 241 | 20250214 | 144900 | 57143312000 | 214500 | 214000 | 214500 | 214000 | 263 |
| 242 | 20250214 | 144800 | 57086975500 | 214000 | 214000 | 214500 | 214000 | 182 |
| 243 | 20250214 | 144700 | 57047978500 | 214000 | 214500 | 214500 | 214000 | 962 |
| 244 | 20250214 | 144600 | 56841702500 | 214500 | 214500 | 215000 | 214500 | 237 |
| 245 | 20250214 | 144500 | 56790865000 | 214500 | 214500 | 215000 | 214500 | 278 |
| 246 | 20250214 | 144400 | 56731213000 | 214500 | 214500 | 215000 | 214500 | 129 |
| 247 | 20250214 | 144300 | 56703540000 | 214500 | 214500 | 215000 | 214500 | 110 |
| 248 | 20250214 | 144200 | 56679922500 | 214500 | 214500 | 215000 | 214500 | 304 |
| 249 | 20250214 | 144100 | 56614691000 | 214500 | 214500 | 215000 | 214500 | 100 |
| 250 | 20250214 | 144000 | 56593232500 | 214500 | 214000 | 215000 | 214000 | 1809 |
| 251 | 20250214 | 143900 | 56205205500 | 214000 | 214500 | 215000 | 214000 | 775 |
| 252 | 20250214 | 143800 | 56038969000 | 214500 | 214500 | 215000 | 214500 | 62 |
| 253 | 20250214 | 143700 | 56025665500 | 214500 | 214500 | 215000 | 214500 | 249 |
| 254 | 20250214 | 143600 | 55972234500 | 214500 | 214000 | 214500 | 214000 | 231 |
| 255 | 20250214 | 143500 | 55922688000 | 214500 | 214000 | 214500 | 214000 | 1117 |
| 256 | 20250214 | 143400 | 55683111500 | 214500 | 215000 | 215000 | 214000 | 3115 |
| 257 | 20250214 | 143300 | 55014896500 | 215000 | 215000 | 215000 | 214500 | 267 |
| 258 | 20250214 | 143200 | 54957506000 | 215000 | 214500 | 215000 | 214500 | 136 |
| 259 | 20250214 | 143100 | 54928293000 | 214500 | 215000 | 215000 | 214500 | 454 |
| 260 | 20250214 | 143000 | 54830825500 | 214500 | 215500 | 215500 | 214500 | 1724 |
| 261 | 20250214 | 142900 | 54460269000 | 215500 | 215500 | 215500 | 215000 | 323 |
| 262 | 20250214 | 142800 | 54390756500 | 215500 | 215500 | 215500 | 215000 | 257 |
| 263 | 20250214 | 142700 | 54335377500 | 215000 | 215500 | 215500 | 215000 | 419 |
| 264 | 20250214 | 142600 | 54245145500 | 215500 | 215000 | 215500 | 215000 | 139 |
| 265 | 20250214 | 142500 | 54215229500 | 215500 | 215000 | 216000 | 215000 | 2801 |
| 266 | 20250214 | 142400 | 53611647500 | 215000 | 215500 | 215500 | 215000 | 239 |
| 267 | 20250214 | 142300 | 53560170500 | 215500 | 215500 | 215500 | 215000 | 163 |
| 268 | 20250214 | 142200 | 53525072000 | 215500 | 215000 | 215500 | 215000 | 52 |
| 269 | 20250214 | 142100 | 53513880500 | 215500 | 215000 | 215500 | 215000 | 256 |
| 270 | 20250214 | 142000 | 53458789000 | 215000 | 215000 | 215500 | 215000 | 124 |
| 271 | 20250214 | 141900 | 53432120000 | 215500 | 215500 | 215500 | 215000 | 389 |
| 272 | 20250214 | 141800 | 53348447000 | 215000 | 215000 | 215500 | 215000 | 244 |
| 273 | 20250214 | 141700 | 53295970000 | 215000 | 215500 | 215500 | 215000 | 166 |
| 274 | 20250214 | 141600 | 53260263500 | 215500 | 215000 | 215500 | 215000 | 151 |
| 275 | 20250214 | 141500 | 53227774000 | 215500 | 215000 | 215500 | 215000 | 442 |
| 276 | 20250214 | 141400 | 53132712500 | 215000 | 215500 | 215500 | 215000 | 153 |
| 277 | 20250214 | 141300 | 53099802000 | 215500 | 216000 | 216000 | 215000 | 2515 |
| 278 | 20250214 | 141200 | 52557903500 | 215500 | 216000 | 216000 | 215500 | 93 |
| 279 | 20250214 | 141100 | 52537853000 | 216000 | 215500 | 216000 | 215500 | 158 |
| 280 | 20250214 | 141000 | 52503778500 | 215500 | 215500 | 216000 | 215500 | 127 |
| 281 | 20250214 | 140900 | 52476382000 | 215500 | 216000 | 216000 | 215500 | 105 |
| 282 | 20250214 | 140800 | 52453741000 | 216000 | 216000 | 216000 | 215500 | 98 |
| 283 | 20250214 | 140700 | 52432606000 | 216000 | 216000 | 216000 | 215500 | 156 |
| 284 | 20250214 | 140600 | 52398941000 | 216000 | 215500 | 216000 | 215500 | 88 |
| 285 | 20250214 | 140500 | 52379959500 | 216000 | 215500 | 216000 | 215500 | 1139 |
| 286 | 20250214 | 140400 | 52133988000 | 216000 | 216000 | 216000 | 215500 | 166 |
| 287 | 20250214 | 140300 | 52098163500 | 216000 | 215500 | 216000 | 215500 | 444 |
| 288 | 20250214 | 140200 | 52002355000 | 215500 | 216000 | 216000 | 215500 | 114 |
| 289 | 20250214 | 140100 | 51977768000 | 215500 | 216000 | 216000 | 215500 | 454 |
| 290 | 20250214 | 140000 | 51879909500 | 215500 | 215500 | 216000 | 215500 | 130 |
| 291 | 20250214 | 135900 | 51851848500 | 215500 | 216000 | 216000 | 215500 | 140 |
| 292 | 20250214 | 135800 | 51821651500 | 216000 | 215500 | 216000 | 215500 | 43 |
| 293 | 20250214 | 135700 | 51812369500 | 216000 | 215500 | 216000 | 215500 | 340 |
| 294 | 20250214 | 135600 | 51739076000 | 216000 | 215500 | 216000 | 215500 | 81 |
| 295 | 20250214 | 135500 | 51721615000 | 215500 | 215500 | 216000 | 215500 | 568 |
| 296 | 20250214 | 135400 | 51599187500 | 215500 | 215000 | 216500 | 215000 | 2798 |
| 297 | 20250214 | 135300 | 50995457500 | 215500 | 215500 | 215500 | 215000 | 57 |
| 298 | 20250214 | 135200 | 50983198000 | 215000 | 215000 | 215500 | 215000 | 196 |
| 299 | 20250214 | 135100 | 50941033500 | 215500 | 215500 | 216000 | 215000 | 991 |
| 300 | 20250214 | 135000 | 50727485500 | 216000 | 215500 | 216000 | 215500 | 216 |
| 301 | 20250214 | 134900 | 50680900500 | 216000 | 215500 | 216000 | 215500 | 143 |
| 302 | 20250214 | 134800 | 50650064000 | 215500 | 216000 | 216000 | 215500 | 224 |
| 303 | 20250214 | 134700 | 50601743000 | 216000 | 215500 | 216000 | 215500 | 228 |
| 304 | 20250214 | 134600 | 50552551000 | 215500 | 216000 | 216000 | 215500 | 131 |
| 305 | 20250214 | 134500 | 50524275500 | 216000 | 215500 | 216000 | 215500 | 125 |
| 306 | 20250214 | 134400 | 50497295500 | 216000 | 215500 | 216000 | 215500 | 160 |
| 307 | 20250214 | 134300 | 50462769500 | 216000 | 215500 | 216000 | 215500 | 81 |
| 308 | 20250214 | 134200 | 50445279500 | 216000 | 216000 | 216000 | 215500 | 203 |
| 309 | 20250214 | 134100 | 50401474000 | 215500 | 215500 | 216500 | 215500 | 750 |
| 310 | 20250214 | 134000 | 50239478500 | 215500 | 215500 | 216000 | 215500 | 545 |
| 311 | 20250214 | 133900 | 50121807500 | 216000 | 216000 | 216500 | 215500 | 234 |
| 312 | 20250214 | 133800 | 50071265500 | 216000 | 216500 | 216500 | 216000 | 706 |
| 313 | 20250214 | 133700 | 49918752500 | 216000 | 216000 | 216500 | 215500 | 1698 |
| 314 | 20250214 | 133600 | 49551911000 | 216000 | 216000 | 216500 | 216000 | 525 |
| 315 | 20250214 | 133500 | 49438493000 | 216000 | 216000 | 216500 | 216000 | 401 |
| 316 | 20250214 | 133400 | 49351871000 | 216500 | 216500 | 216500 | 216000 | 207 |
| 317 | 20250214 | 133300 | 49307127500 | 216500 | 216000 | 216500 | 216000 | 168 |
| 318 | 20250214 | 133200 | 49270796000 | 216000 | 216000 | 216500 | 216000 | 177 |
| 319 | 20250214 | 133100 | 49232550000 | 216000 | 216500 | 216500 | 216000 | 263 |
| 320 | 20250214 | 133000 | 49175716000 | 216000 | 216500 | 216500 | 216000 | 205 |
| 321 | 20250214 | 132900 | 49131389500 | 216500 | 216000 | 216500 | 216000 | 177 |
| 322 | 20250214 | 132800 | 49093142500 | 216500 | 216000 | 216500 | 216000 | 99 |
| 323 | 20250214 | 132700 | 49071732000 | 216500 | 216500 | 216500 | 216000 | 747 |
| 324 | 20250214 | 132600 | 48910063000 | 216000 | 216500 | 216500 | 216000 | 261 |
| 325 | 20250214 | 132500 | 48853673000 | 216000 | 216000 | 216500 | 216000 | 109 |
| 326 | 20250214 | 132400 | 48830117500 | 216000 | 216000 | 216500 | 216000 | 108 |
| 327 | 20250214 | 132300 | 48806779500 | 216000 | 216000 | 216500 | 216000 | 44 |
| 328 | 20250214 | 132200 | 48797257500 | 216500 | 216500 | 217000 | 216000 | 938 |
| 329 | 20250214 | 132100 | 48594188500 | 216500 | 216500 | 217000 | 216500 | 67 |
| 330 | 20250214 | 132000 | 48579677000 | 216500 | 216500 | 217000 | 216500 | 401 |
| 331 | 20250214 | 131900 | 48492838500 | 216500 | 217000 | 217000 | 216500 | 153 |
| 332 | 20250214 | 131800 | 48459712500 | 217000 | 216500 | 217000 | 216500 | 638 |
| 333 | 20250214 | 131700 | 48321567500 | 216500 | 216500 | 217000 | 216500 | 203 |
| 334 | 20250214 | 131600 | 48277582500 | 216500 | 216500 | 216500 | 216000 | 2324 |
| 335 | 20250214 | 131500 | 47774457500 | 216500 | 216000 | 216500 | 216000 | 734 |
| 336 | 20250214 | 131400 | 47615894000 | 216000 | 216000 | 216500 | 216000 | 468 |
| 337 | 20250214 | 131300 | 47514724500 | 216500 | 216500 | 216500 | 216000 | 329 |
| 338 | 20250214 | 131200 | 47443505500 | 216500 | 216500 | 216500 | 216000 | 339 |
| 339 | 20250214 | 131100 | 47370156000 | 216500 | 216500 | 217000 | 216000 | 132 |
| 340 | 20250214 | 131000 | 47341573500 | 216500 | 216500 | 217000 | 216000 | 3059 |
| 341 | 20250214 | 130900 | 46679348500 | 216500 | 217000 | 217000 | 216500 | 1273 |
| 342 | 20250214 | 130800 | 46403683000 | 217000 | 217000 | 217000 | 216500 | 199 |
| 343 | 20250214 | 130700 | 46360543500 | 217000 | 216500 | 217000 | 216500 | 296 |
| 344 | 20250214 | 130600 | 46296433000 | 216500 | 217000 | 217000 | 216500 | 390 |
| 345 | 20250214 | 130500 | 46211879000 | 216500 | 217000 | 217000 | 216500 | 136 |
| 346 | 20250214 | 130400 | 46182428000 | 217000 | 217000 | 217000 | 216500 | 411 |
| 347 | 20250214 | 130300 | 46093383000 | 216500 | 216500 | 217000 | 216500 | 111 |
| 348 | 20250214 | 130200 | 46069332000 | 216500 | 216500 | 217000 | 216500 | 229 |
| 349 | 20250214 | 130100 | 46019697500 | 216500 | 216000 | 217000 | 216000 | 2981 |
| 350 | 20250214 | 130000 | 45374120000 | 216000 | 216500 | 216500 | 216000 | 326 |
| 351 | 20250214 | 125900 | 45303671000 | 216500 | 216500 | 216500 | 216000 | 231 |
| 352 | 20250214 | 125800 | 45253697000 | 216000 | 216500 | 216500 | 216000 | 225 |
| 353 | 20250214 | 125700 | 45204999500 | 216500 | 216000 | 216500 | 216000 | 707 |
| 354 | 20250214 | 125600 | 45052046000 | 216000 | 216500 | 216500 | 216000 | 140 |
| 355 | 20250214 | 125500 | 45021781000 | 216500 | 216500 | 216500 | 216000 | 116 |
| 356 | 20250214 | 125400 | 44996701500 | 216500 | 216000 | 216500 | 216000 | 172 |
| 357 | 20250214 | 125300 | 44959524000 | 216500 | 216000 | 216500 | 216000 | 220 |
| 358 | 20250214 | 125200 | 44911988000 | 216000 | 216500 | 216500 | 216000 | 181 |
| 359 | 20250214 | 125100 | 44872875000 | 216000 | 216500 | 216500 | 216000 | 89 |
| 360 | 20250214 | 125000 | 44853630500 | 216500 | 216000 | 216500 | 216000 | 255 |
| 361 | 20250214 | 124900 | 44798525500 | 216000 | 216000 | 216500 | 216000 | 45 |
| 362 | 20250214 | 124800 | 44788787500 | 216000 | 216500 | 216500 | 216000 | 252 |
| 363 | 20250214 | 124700 | 44734325500 | 216500 | 216500 | 216500 | 216000 | 143 |
| 364 | 20250214 | 124600 | 44703416000 | 216000 | 216000 | 216500 | 216000 | 70 |
| 365 | 20250214 | 124500 | 44688278000 | 216000 | 216500 | 216500 | 216000 | 109 |
| 366 | 20250214 | 124400 | 44664715500 | 216000 | 216000 | 216500 | 216000 | 82 |
| 367 | 20250214 | 124300 | 44646994500 | 216000 | 216500 | 216500 | 216000 | 86 |
| 368 | 20250214 | 124200 | 44628395000 | 216000 | 216500 | 216500 | 216000 | 484 |
| 369 | 20250214 | 124100 | 44523678500 | 216000 | 216000 | 216500 | 216000 | 66 |
| 370 | 20250214 | 124000 | 44509410000 | 216000 | 216500 | 216500 | 216000 | 229 |
| 371 | 20250214 | 123900 | 44459871500 | 216000 | 216500 | 217000 | 216000 | 1018 |
| 372 | 20250214 | 123800 | 44239482500 | 216500 | 216500 | 217000 | 216000 | 5154 |
| 373 | 20250214 | 123700 | 43123481500 | 216000 | 216500 | 216500 | 216000 | 199 |
| 374 | 20250214 | 123600 | 43080448000 | 216000 | 216000 | 216500 | 216000 | 96 |
| 375 | 20250214 | 123500 | 43059679500 | 216000 | 216500 | 216500 | 216000 | 132 |
| 376 | 20250214 | 123400 | 43031142000 | 216500 | 216500 | 216500 | 216000 | 678 |
| 377 | 20250214 | 123300 | 42884650500 | 216500 | 216500 | 216500 | 216000 | 170 |
| 378 | 20250214 | 123200 | 42847862500 | 216000 | 216500 | 216500 | 216000 | 422 |
| 379 | 20250214 | 123100 | 42756541000 | 216000 | 216000 | 216500 | 216000 | 3741 |
| 380 | 20250214 | 123000 | 41948145500 | 215500 | 215500 | 216000 | 215500 | 182 |
| 381 | 20250214 | 122900 | 41908902500 | 216000 | 215500 | 216000 | 215500 | 165 |
| 382 | 20250214 | 122800 | 41873275500 | 215500 | 215500 | 216000 | 215500 | 133 |
| 383 | 20250214 | 122700 | 41844575000 | 216000 | 215500 | 216000 | 215500 | 132 |
| 384 | 20250214 | 122600 | 41816104000 | 215500 | 216000 | 216000 | 215500 | 147 |
| 385 | 20250214 | 122500 | 41784383500 | 216000 | 215000 | 216000 | 215000 | 3009 |
| 386 | 20250214 | 122400 | 41134874000 | 215500 | 215500 | 216000 | 215000 | 592 |
| 387 | 20250214 | 122300 | 41007278000 | 215500 | 216000 | 216000 | 215500 | 705 |
| 388 | 20250214 | 122200 | 40855341500 | 215500 | 215500 | 216000 | 215500 | 171 |
| 389 | 20250214 | 122100 | 40818479500 | 215500 | 216000 | 216000 | 215500 | 225 |
| 390 | 20250214 | 122000 | 40769966000 | 216000 | 216000 | 216000 | 215500 | 231 |
| 391 | 20250214 | 121900 | 40720136500 | 215500 | 215500 | 216000 | 215500 | 1647 |
| 392 | 20250214 | 121800 | 40365157000 | 215500 | 215500 | 216000 | 215500 | 1247 |
| 393 | 20250214 | 121700 | 40096360500 | 215500 | 215500 | 216000 | 215500 | 160 |
| 394 | 20250214 | 121600 | 40061814500 | 215500 | 216000 | 216000 | 215500 | 331 |
| 395 | 20250214 | 121500 | 39990456000 | 215500 | 216000 | 216000 | 215500 | 145 |
| 396 | 20250214 | 121400 | 39959181000 | 215500 | 216000 | 216000 | 215500 | 245 |
| 397 | 20250214 | 121300 | 39906309500 | 216000 | 215500 | 216000 | 215500 | 254 |
| 398 | 20250214 | 121200 | 39851498500 | 215500 | 215500 | 216000 | 215500 | 916 |
| 399 | 20250214 | 121100 | 39654086500 | 216000 | 216000 | 216000 | 215500 | 213 |
| 400 | 20250214 | 121000 | 39608109500 | 215500 | 216000 | 216500 | 215500 | 2624 |
| 401 | 20250214 | 120900 | 39041657500 | 216000 | 215500 | 216000 | 215500 | 1155 |
| 402 | 20250214 | 120800 | 38792187500 | 216000 | 216000 | 216000 | 215500 | 289 |
| 403 | 20250214 | 120700 | 38729836000 | 216000 | 215500 | 216000 | 215500 | 152 |
| 404 | 20250214 | 120600 | 38697023500 | 216000 | 216000 | 216000 | 215500 | 192 |
| 405 | 20250214 | 120500 | 38655554000 | 216000 | 216000 | 216000 | 215500 | 168 |
| 406 | 20250214 | 120400 | 38619325500 | 215500 | 216000 | 216000 | 215500 | 427 |
| 407 | 20250214 | 120300 | 38527119000 | 215500 | 216000 | 216000 | 215500 | 227 |
| 408 | 20250214 | 120200 | 38478141500 | 215500 | 215500 | 216000 | 215500 | 71 |
| 409 | 20250214 | 120100 | 38462813500 | 216000 | 216000 | 216000 | 215500 | 199 |
| 410 | 20250214 | 120000 | 38419874000 | 216000 | 216000 | 216000 | 215500 | 313 |
| 411 | 20250214 | 115900 | 38352328500 | 216000 | 215500 | 216000 | 215500 | 178 |
| 412 | 20250214 | 115800 | 38313899500 | 216000 | 215500 | 216000 | 215500 | 611 |
| 413 | 20250214 | 115700 | 38182014000 | 216000 | 216000 | 216000 | 215500 | 157 |
| 414 | 20250214 | 115600 | 38148142000 | 215500 | 215500 | 216000 | 215500 | 319 |
| 415 | 20250214 | 115500 | 38079276000 | 216000 | 216000 | 216000 | 215500 | 948 |
| 416 | 20250214 | 115400 | 37874561000 | 215500 | 215500 | 216000 | 215500 | 254 |
| 417 | 20250214 | 115300 | 37819716000 | 216000 | 215500 | 216000 | 215500 | 965 |
| 418 | 20250214 | 115200 | 37611339500 | 216000 | 215500 | 216000 | 215500 | 165 |
| 419 | 20250214 | 115100 | 37575714000 | 215500 | 216000 | 216000 | 215500 | 66 |
| 420 | 20250214 | 115000 | 37561481500 | 216000 | 215500 | 216000 | 215500 | 127 |
| 421 | 20250214 | 114900 | 37534084500 | 215500 | 215500 | 216000 | 215500 | 103 |
| 422 | 20250214 | 114800 | 37511863500 | 216000 | 216000 | 216000 | 215500 | 919 |
| 423 | 20250214 | 114700 | 37313406000 | 216000 | 216000 | 216000 | 215500 | 142 |
| 424 | 20250214 | 114600 | 37282791000 | 216000 | 216000 | 216000 | 215500 | 412 |
| 425 | 20250214 | 114500 | 37193891000 | 215500 | 215500 | 216000 | 215500 | 523 |
| 426 | 20250214 | 114400 | 37081027000 | 215500 | 215500 | 216000 | 215500 | 286 |
| 427 | 20250214 | 114300 | 37019266500 | 215500 | 215000 | 215500 | 215000 | 1846 |
| 428 | 20250214 | 114200 | 36621521000 | 215000 | 215500 | 215500 | 215000 | 120 |
| 429 | 20250214 | 114100 | 36595718000 | 215000 | 215500 | 215500 | 215000 | 109 |
| 430 | 20250214 | 114000 | 36572254000 | 215000 | 215000 | 215500 | 214500 | 10289 |
| 431 | 20250214 | 113900 | 34358228500 | 215000 | 214500 | 215000 | 214500 | 296 |
| 432 | 20250214 | 113800 | 34294677000 | 214500 | 214500 | 215000 | 214500 | 131 |
| 433 | 20250214 | 113700 | 34266566500 | 215000 | 214500 | 215000 | 214500 | 680 |
| 434 | 20250214 | 113600 | 34120407500 | 214500 | 214500 | 215000 | 214500 | 133 |
| 435 | 20250214 | 113500 | 34091877500 | 214500 | 214500 | 215000 | 214500 | 397 |
| 436 | 20250214 | 113400 | 34006709500 | 214500 | 215000 | 215000 | 214500 | 67 |
| 437 | 20250214 | 113300 | 33992325500 | 214500 | 214500 | 215000 | 214500 | 669 |
| 438 | 20250214 | 113200 | 33848824500 | 214500 | 215000 | 215000 | 214500 | 48 |
| 439 | 20250214 | 113100 | 33838507000 | 214500 | 214500 | 215000 | 214500 | 340 |
| 440 | 20250214 | 113000 | 33765442500 | 214500 | 214500 | 215000 | 214500 | 81 |
| 441 | 20250214 | 112900 | 33748064000 | 214500 | 215000 | 215000 | 214500 | 13 |
| 442 | 20250214 | 112800 | 33745269500 | 214500 | 215000 | 215000 | 214500 | 154 |
| 443 | 20250214 | 112700 | 33712205500 | 214500 | 214500 | 215000 | 214500 | 36 |
| 444 | 20250214 | 112600 | 33704482500 | 215000 | 214500 | 215000 | 214500 | 178 |
| 445 | 20250214 | 112500 | 33666285000 | 215000 | 214500 | 215000 | 214500 | 285 |
| 446 | 20250214 | 112400 | 33605149500 | 214500 | 214500 | 215000 | 214500 | 2217 |
| 447 | 20250214 | 112300 | 33129484000 | 214500 | 214500 | 214500 | 214000 | 137 |
| 448 | 20250214 | 112200 | 33100133000 | 214000 | 214500 | 214500 | 214000 | 160 |
| 449 | 20250214 | 112100 | 33065871500 | 214500 | 214000 | 214500 | 214000 | 2092 |
| 450 | 20250214 | 112000 | 32617751000 | 214000 | 214000 | 214500 | 214000 | 103 |
| 451 | 20250214 | 111900 | 32595702500 | 214000 | 214000 | 214500 | 214000 | 103 |
| 452 | 20250214 | 111800 | 32573635500 | 214000 | 214000 | 214500 | 214000 | 159 |
| 453 | 20250214 | 111700 | 32539600500 | 214000 | 214000 | 214000 | 214000 | 51 |
| 454 | 20250214 | 111600 | 32528686500 | 214000 | 214500 | 214500 | 214000 | 146 |
| 455 | 20250214 | 111500 | 32497437500 | 214000 | 214500 | 214500 | 214000 | 379 |
| 456 | 20250214 | 111400 | 32416284500 | 214000 | 214500 | 214500 | 214000 | 98 |
| 457 | 20250214 | 111300 | 32395290500 | 214500 | 214500 | 214500 | 214000 | 269 |
| 458 | 20250214 | 111200 | 32337648500 | 214000 | 214000 | 214500 | 214000 | 66 |
| 459 | 20250214 | 111100 | 32323513500 | 214500 | 214000 | 214500 | 214000 | 687 |
| 460 | 20250214 | 111000 | 32176229000 | 214500 | 214500 | 214500 | 214000 | 344 |
| 461 | 20250214 | 110900 | 32102480500 | 214500 | 214000 | 214500 | 214000 | 669 |
| 462 | 20250214 | 110800 | 31959012000 | 214000 | 214500 | 214500 | 214000 | 174 |
| 463 | 20250214 | 110700 | 31921756500 | 214500 | 214500 | 214500 | 214000 | 39 |
| 464 | 20250214 | 110600 | 31913396500 | 214000 | 214000 | 214500 | 214000 | 187 |
| 465 | 20250214 | 110500 | 31873335000 | 214000 | 214000 | 214500 | 213500 | 2004 |
| 466 | 20250214 | 110400 | 31444300500 | 214000 | 213500 | 214000 | 213500 | 103 |
| 467 | 20250214 | 110300 | 31422301000 | 213500 | 214000 | 214000 | 213500 | 247 |
| 468 | 20250214 | 110200 | 31369540500 | 213500 | 213500 | 214000 | 213500 | 137 |
| 469 | 20250214 | 110100 | 31340290000 | 213500 | 213500 | 214000 | 213500 | 140 |
| 470 | 20250214 | 110000 | 31310392000 | 213500 | 214000 | 214000 | 213500 | 59 |
| 471 | 20250214 | 105900 | 31297793500 | 213500 | 213500 | 214000 | 213500 | 99 |
| 472 | 20250214 | 105800 | 31276652000 | 213500 | 214000 | 214000 | 213500 | 632 |
| 473 | 20250214 | 105700 | 31141719500 | 214000 | 213500 | 214000 | 213500 | 138 |
| 474 | 20250214 | 105600 | 31112236500 | 213500 | 213500 | 214000 | 213500 | 659 |
| 475 | 20250214 | 105500 | 30971470500 | 213500 | 214000 | 214000 | 213500 | 1874 |
| 476 | 20250214 | 105400 | 30571363500 | 214000 | 213500 | 214000 | 213500 | 80 |
| 477 | 20250214 | 105300 | 30554262500 | 213500 | 214000 | 214000 | 213500 | 517 |
| 478 | 20250214 | 105200 | 30443692500 | 214000 | 214000 | 214000 | 213500 | 182 |
| 479 | 20250214 | 105100 | 30404762500 | 214000 | 214000 | 214000 | 213500 | 301 |
| 480 | 20250214 | 105000 | 30340360000 | 214000 | 214000 | 214000 | 213500 | 113 |
| 481 | 20250214 | 104900 | 30316197500 | 214000 | 214000 | 214000 | 213500 | 1222 |
| 482 | 20250214 | 104800 | 30054692500 | 214000 | 213500 | 214000 | 213500 | 25 |
| 483 | 20250214 | 104700 | 30049348500 | 214000 | 213500 | 214000 | 213500 | 41 |
| 484 | 20250214 | 104600 | 30040594000 | 213500 | 213500 | 214000 | 213500 | 38 |
| 485 | 20250214 | 104500 | 30032478000 | 213500 | 214000 | 214000 | 213500 | 145 |
| 486 | 20250214 | 104400 | 30001456500 | 214000 | 214000 | 214000 | 213500 | 41 |
| 487 | 20250214 | 104300 | 29992693500 | 214000 | 213500 | 214000 | 213500 | 979 |
| 488 | 20250214 | 104200 | 29783336500 | 213500 | 213500 | 213500 | 213000 | 214 |
| 489 | 20250214 | 104100 | 29737654500 | 213500 | 213500 | 213500 | 213000 | 991 |
| 490 | 20250214 | 104000 | 29526089000 | 213500 | 213000 | 213500 | 213000 | 137 |
| 491 | 20250214 | 103900 | 29496902000 | 213000 | 213500 | 213500 | 213000 | 240 |
| 492 | 20250214 | 103800 | 29445773500 | 213000 | 213000 | 213500 | 213000 | 417 |
| 493 | 20250214 | 103700 | 29356770500 | 213500 | 213000 | 213500 | 213000 | 72 |
| 494 | 20250214 | 103600 | 29341419000 | 213000 | 213500 | 213500 | 213000 | 56 |
| 495 | 20250214 | 103500 | 29329482500 | 213000 | 213500 | 213500 | 213000 | 292 |
| 496 | 20250214 | 103400 | 29267204000 | 213500 | 213500 | 214000 | 213500 | 900 |
| 497 | 20250214 | 103300 | 29075046500 | 214000 | 213500 | 214000 | 213500 | 301 |
| 498 | 20250214 | 103200 | 29010773000 | 214000 | 214000 | 214000 | 213500 | 468 |
| 499 | 20250214 | 103100 | 28910848500 | 214000 | 214000 | 214000 | 213500 | 195 |
| 500 | 20250214 | 103000 | 28869180000 | 214000 | 214000 | 214000 | 213500 | 380 |
| 501 | 20250214 | 102900 | 28787885500 | 214000 | 214000 | 214000 | 213500 | 804 |
| 502 | 20250214 | 102800 | 28615883000 | 214000 | 214000 | 214000 | 213500 | 173 |
| 503 | 20250214 | 102700 | 28578904000 | 214000 | 214000 | 214000 | 213500 | 143 |
| 504 | 20250214 | 102600 | 28548360500 | 213500 | 214000 | 214000 | 213500 | 973 |
| 505 | 20250214 | 102500 | 28340162500 | 214000 | 214000 | 214000 | 213500 | 80 |
| 506 | 20250214 | 102400 | 28323060500 | 214000 | 213500 | 214000 | 213500 | 129 |
| 507 | 20250214 | 102300 | 28295509500 | 214000 | 213500 | 214000 | 213500 | 105 |
| 508 | 20250214 | 102200 | 28273075500 | 214000 | 214000 | 214000 | 213500 | 137 |
| 509 | 20250214 | 102100 | 28243818500 | 213500 | 213500 | 213500 | 213500 | 137 |
| 510 | 20250214 | 102000 | 28214569000 | 213500 | 213500 | 214000 | 213000 | 376 |
| 511 | 20250214 | 101900 | 28134292000 | 213500 | 213000 | 214000 | 213000 | 1425 |
| 512 | 20250214 | 101800 | 27830053500 | 213500 | 213500 | 213500 | 213000 | 87 |
| 513 | 20250214 | 101700 | 27811479500 | 213000 | 213000 | 213500 | 213000 | 341 |
| 514 | 20250214 | 101600 | 27738753500 | 213000 | 213000 | 213500 | 213000 | 339 |
| 515 | 20250214 | 101500 | 27666544000 | 213000 | 213500 | 213500 | 213000 | 2078 |
| 516 | 20250214 | 101400 | 27222987000 | 213500 | 214000 | 214000 | 213500 | 90 |
| 517 | 20250214 | 101300 | 27203771500 | 213500 | 214000 | 214000 | 213500 | 49 |
| 518 | 20250214 | 101200 | 27193296000 | 214000 | 214000 | 214000 | 213500 | 86 |
| 519 | 20250214 | 101100 | 27174906500 | 214000 | 214000 | 214000 | 213500 | 97 |
| 520 | 20250214 | 101000 | 27154182500 | 214000 | 214000 | 214000 | 213500 | 198 |
| 521 | 20250214 | 100900 | 27111840000 | 214000 | 214000 | 214000 | 213500 | 25 |
| 522 | 20250214 | 100800 | 27106490500 | 214000 | 214000 | 214500 | 213500 | 359 |
| 523 | 20250214 | 100700 | 27029666000 | 214000 | 214000 | 214500 | 213500 | 1063 |
| 524 | 20250214 | 100600 | 26802206500 | 214000 | 214000 | 214500 | 214000 | 249 |
| 525 | 20250214 | 100500 | 26748870500 | 214500 | 214000 | 214500 | 214000 | 1013 |
| 526 | 20250214 | 100400 | 26532071500 | 214500 | 214500 | 214500 | 214000 | 191 |
| 527 | 20250214 | 100300 | 26491193000 | 214000 | 214500 | 214500 | 214000 | 1725 |
| 528 | 20250214 | 100200 | 26122033500 | 214000 | 214500 | 214500 | 214000 | 107 |
| 529 | 20250214 | 100100 | 26099104000 | 214500 | 214000 | 214500 | 214000 | 1922 |
| 530 | 20250214 | 100000 | 25687793000 | 214000 | 213500 | 214000 | 213500 | 618 |
| 531 | 20250214 | 095900 | 25555773500 | 213500 | 214000 | 214000 | 213500 | 1470 |
| 532 | 20250214 | 095800 | 25241548500 | 214000 | 213500 | 214000 | 213500 | 629 |
| 533 | 20250214 | 095700 | 25106972000 | 213500 | 214000 | 214000 | 213500 | 202 |
| 534 | 20250214 | 095600 | 25063832500 | 214000 | 213500 | 214000 | 213500 | 90 |
| 535 | 20250214 | 095500 | 25044584500 | 213500 | 213500 | 214000 | 213500 | 409 |
| 536 | 20250214 | 095400 | 24957247500 | 213500 | 214000 | 214000 | 213500 | 43 |
| 537 | 20250214 | 095300 | 24948057000 | 214000 | 213500 | 214000 | 213500 | 806 |
| 538 | 20250214 | 095200 | 24775931000 | 213500 | 213000 | 213500 | 212500 | 434 |
| 539 | 20250214 | 095100 | 24683446500 | 213000 | 213000 | 213000 | 212500 | 1127 |
| 540 | 20250214 | 095000 | 24443421000 | 213000 | 212500 | 213000 | 212500 | 648 |
| 541 | 20250214 | 094900 | 24305499500 | 212500 | 213000 | 213000 | 212500 | 202 |
| 542 | 20250214 | 094800 | 24262520000 | 213000 | 213000 | 213500 | 212500 | 2658 |
| 543 | 20250214 | 094700 | 23696770000 | 213000 | 213000 | 213000 | 212500 | 369 |
| 544 | 20250214 | 094600 | 23618215000 | 213000 | 213000 | 213000 | 212500 | 286 |
| 545 | 20250214 | 094500 | 23557395500 | 213000 | 213000 | 213000 | 212500 | 307 |
| 546 | 20250214 | 094400 | 23492050500 | 213000 | 213000 | 213500 | 212500 | 548 |
| 547 | 20250214 | 094300 | 23375459000 | 213000 | 213000 | 213000 | 212500 | 488 |
| 548 | 20250214 | 094200 | 23271518000 | 213000 | 213500 | 213500 | 212500 | 3000 |
| 549 | 20250214 | 094100 | 22632520000 | 213500 | 213500 | 213500 | 213000 | 525 |
| 550 | 20250214 | 094000 | 22520451000 | 213500 | 213500 | 214000 | 213000 | 1717 |
| 551 | 20250214 | 093900 | 22153881500 | 213500 | 213500 | 214000 | 213000 | 1917 |
| 552 | 20250214 | 093800 | 21744615000 | 213500 | 214000 | 214000 | 213500 | 123 |
| 553 | 20250214 | 093700 | 21718330500 | 214000 | 214500 | 214500 | 213500 | 3717 |
| 554 | 20250214 | 093600 | 20921955500 | 214500 | 214500 | 215000 | 214500 | 184 |
| 555 | 20250214 | 093500 | 20882447000 | 215000 | 215000 | 215500 | 214500 | 1187 |
| 556 | 20250214 | 093400 | 20627253000 | 215500 | 215000 | 215500 | 214500 | 1702 |
| 557 | 20250214 | 093300 | 20261316000 | 215000 | 214500 | 215500 | 214500 | 2934 |
| 558 | 20250214 | 093200 | 19630684000 | 214500 | 214500 | 215000 | 214500 | 1970 |
| 559 | 20250214 | 093100 | 19208010500 | 214500 | 215000 | 215000 | 214000 | 959 |
| 560 | 20250214 | 093000 | 19002302000 | 215000 | 214500 | 215000 | 214500 | 362 |
| 561 | 20250214 | 092900 | 18924623500 | 215000 | 214500 | 215000 | 214500 | 1517 |
| 562 | 20250214 | 092800 | 18598896500 | 215000 | 215000 | 215500 | 214500 | 5854 |
| 563 | 20250214 | 092700 | 17339937500 | 215500 | 215000 | 215500 | 215000 | 1270 |
| 564 | 20250214 | 092600 | 17066379000 | 215500 | 214500 | 215500 | 214500 | 2669 |
| 565 | 20250214 | 092500 | 16492362500 | 215000 | 215000 | 215000 | 214500 | 3314 |
| 566 | 20250214 | 092400 | 15781411500 | 214500 | 214500 | 215500 | 214500 | 2035 |
| 567 | 20250214 | 092300 | 15343917500 | 215000 | 215000 | 215000 | 214500 | 548 |
| 568 | 20250214 | 092200 | 15226141000 | 215000 | 214500 | 215000 | 214500 | 1177 |
| 569 | 20250214 | 092100 | 14973176000 | 214500 | 214000 | 214500 | 214000 | 2699 |
| 570 | 20250214 | 092000 | 14394501000 | 214500 | 214000 | 214500 | 213500 | 6243 |
| 571 | 20250214 | 091900 | 13060724000 | 214000 | 214000 | 214000 | 213500 | 1027 |
| 572 | 20250214 | 091800 | 12840960000 | 214000 | 214000 | 214000 | 213500 | 1021 |
| 573 | 20250214 | 091700 | 12622471500 | 214000 | 214000 | 215000 | 214000 | 6093 |
| 574 | 20250214 | 091600 | 11316511500 | 214000 | 214000 | 214500 | 213500 | 1820 |
| 575 | 20250214 | 091500 | 10927022000 | 214000 | 214000 | 214000 | 213500 | 1396 |
| 576 | 20250214 | 091400 | 10628303000 | 214000 | 214000 | 214000 | 213500 | 462 |
| 577 | 20250214 | 091300 | 10529466500 | 214000 | 214000 | 214500 | 214000 | 2161 |
| 578 | 20250214 | 091200 | 10067004000 | 214000 | 214000 | 214500 | 213500 | 880 |
| 579 | 20250214 | 091100 | 9878693500 | 214000 | 214000 | 214500 | 213500 | 3930 |
| 580 | 20250214 | 091000 | 9037804000 | 214000 | 213500 | 214000 | 213000 | 1215 |
| 581 | 20250214 | 090900 | 8778308500 | 213500 | 213000 | 213500 | 213000 | 951 |
| 582 | 20250214 | 090800 | 8575469000 | 213500 | 213000 | 214000 | 213000 | 3097 |
| 583 | 20250214 | 090700 | 7914394000 | 213000 | 213000 | 213500 | 212500 | 1863 |
| 584 | 20250214 | 090600 | 7517508500 | 213500 | 213000 | 213500 | 213000 | 891 |
| 585 | 20250214 | 090500 | 7327721000 | 213000 | 213000 | 213500 | 212500 | 3014 |
| 586 | 20250214 | 090400 | 6686352000 | 213000 | 213000 | 213000 | 212500 | 1672 |
| 587 | 20250214 | 090300 | 6330388500 | 213000 | 212500 | 213000 | 212000 | 3748 |
| 588 | 20250214 | 090200 | 5532933500 | 212500 | 212000 | 213000 | 211500 | 3538 |
| 589 | 20250214 | 090100 | 4780935500 | 211500 | 212000 | 212500 | 211500 | 4632 |
| 590 | 20250214 | 090000 | 3799204500 | 212000 | 214000 | 214000 | 211500 | 17227 |