35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 185500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 15604 |
| 3 | 20250214 | 185400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 4 | 20250214 | 185300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 5 | 20250214 | 185200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 6 | 20250214 | 185100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 7 | 20250214 | 185000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 8 | 20250214 | 184900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 9 | 20250214 | 184800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 10 | 20250214 | 184700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 11 | 20250214 | 184600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 12 | 20250214 | 184500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 13 | 20250214 | 184400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 14 | 20250214 | 184300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 15 | 20250214 | 184200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 16 | 20250214 | 184100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 17 | 20250214 | 184000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 18 | 20250214 | 183900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 19 | 20250214 | 183800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 20 | 20250214 | 183700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 21 | 20250214 | 183600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 22 | 20250214 | 183500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 23 | 20250214 | 183400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 24 | 20250214 | 183300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 25 | 20250214 | 183200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 26 | 20250214 | 183100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 27 | 20250214 | 183000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 28 | 20250214 | 182900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 29 | 20250214 | 182800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 30 | 20250214 | 182700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 31 | 20250214 | 182600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 32 | 20250214 | 182500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 15604 |
| 33 | 20250214 | 182400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 34 | 20250214 | 182300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 35 | 20250214 | 182200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 36 | 20250214 | 182100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 37 | 20250214 | 182000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 38 | 20250214 | 181900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 39 | 20250214 | 181800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 40 | 20250214 | 181700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 41 | 20250214 | 181600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 42 | 20250214 | 181500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 43 | 20250214 | 181400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 44 | 20250214 | 181300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 45 | 20250214 | 181200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 46 | 20250214 | 181100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 47 | 20250214 | 181000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 48 | 20250214 | 180900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 49 | 20250214 | 180800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 50 | 20250214 | 180700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 51 | 20250214 | 180600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 52 | 20250214 | 180500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 53 | 20250214 | 180400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 54 | 20250214 | 180300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 55 | 20250214 | 180200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 56 | 20250214 | 180100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 57 | 20250214 | 180000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 58 | 20250214 | 175900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 59 | 20250214 | 175800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 60 | 20250214 | 175700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 61 | 20250214 | 175600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 62 | 20250214 | 175500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 15604 |
| 63 | 20250214 | 175400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 64 | 20250214 | 175300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 65 | 20250214 | 175200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 66 | 20250214 | 175100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 67 | 20250214 | 175000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 68 | 20250214 | 174900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 69 | 20250214 | 174800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 70 | 20250214 | 174700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 71 | 20250214 | 174600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 72 | 20250214 | 174500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 73 | 20250214 | 174400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 74 | 20250214 | 174300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 75 | 20250214 | 174200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 76 | 20250214 | 174100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 77 | 20250214 | 174000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 78 | 20250214 | 173900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 79 | 20250214 | 173800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 80 | 20250214 | 173700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 81 | 20250214 | 173600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 82 | 20250214 | 173500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 83 | 20250214 | 173400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 84 | 20250214 | 173300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 85 | 20250214 | 173200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 86 | 20250214 | 173100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 87 | 20250214 | 173000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 88 | 20250214 | 172900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 89 | 20250214 | 172800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 90 | 20250214 | 172700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 91 | 20250214 | 172600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 92 | 20250214 | 172500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 15604 |
| 93 | 20250214 | 172400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 94 | 20250214 | 172300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 95 | 20250214 | 172200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 96 | 20250214 | 172100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 97 | 20250214 | 172000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 98 | 20250214 | 171900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 99 | 20250214 | 171800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 100 | 20250214 | 171700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 101 | 20250214 | 171600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 102 | 20250214 | 171500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 103 | 20250214 | 171400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 104 | 20250214 | 171300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 105 | 20250214 | 171200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 106 | 20250214 | 171100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 107 | 20250214 | 171000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 108 | 20250214 | 170900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 109 | 20250214 | 170800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 110 | 20250214 | 170700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 111 | 20250214 | 170600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 112 | 20250214 | 170500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 113 | 20250214 | 170400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 114 | 20250214 | 170300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 115 | 20250214 | 170200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 116 | 20250214 | 170100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 117 | 20250214 | 170000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 118 | 20250214 | 165900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 119 | 20250214 | 165800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 120 | 20250214 | 165700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 121 | 20250214 | 165600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 122 | 20250214 | 165500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 15604 |
| 123 | 20250214 | 165400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 124 | 20250214 | 165300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 125 | 20250214 | 165200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 126 | 20250214 | 165100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 127 | 20250214 | 165000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 128 | 20250214 | 164900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 129 | 20250214 | 164800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 130 | 20250214 | 164700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 131 | 20250214 | 164600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 132 | 20250214 | 164500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 133 | 20250214 | 164400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 134 | 20250214 | 164300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 135 | 20250214 | 164200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 136 | 20250214 | 164100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 137 | 20250214 | 164000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 138 | 20250214 | 163900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 139 | 20250214 | 163800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 140 | 20250214 | 163700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 141 | 20250214 | 163600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 142 | 20250214 | 163500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 143 | 20250214 | 163400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 144 | 20250214 | 163300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 145 | 20250214 | 163200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 146 | 20250214 | 163100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 147 | 20250214 | 163000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 148 | 20250214 | 162900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 149 | 20250214 | 162800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 150 | 20250214 | 162700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 151 | 20250214 | 162600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 152 | 20250214 | 162500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 15604 |
| 153 | 20250214 | 162400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 154 | 20250214 | 162300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 155 | 20250214 | 162200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 156 | 20250214 | 162100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 157 | 20250214 | 162000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 158 | 20250214 | 161900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 159 | 20250214 | 161800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 160 | 20250214 | 161700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 161 | 20250214 | 161600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 162 | 20250214 | 161500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 163 | 20250214 | 161400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 164 | 20250214 | 161300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 165 | 20250214 | 161200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 166 | 20250214 | 161100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 167 | 20250214 | 161000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 168 | 20250214 | 160900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 169 | 20250214 | 160800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 170 | 20250214 | 160700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 171 | 20250214 | 160600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 172 | 20250214 | 160500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 173 | 20250214 | 160400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 174 | 20250214 | 160300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 175 | 20250214 | 160200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 176 | 20250214 | 160100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 177 | 20250214 | 160000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 178 | 20250214 | 155900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 179 | 20250214 | 155800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 180 | 20250214 | 155700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 181 | 20250214 | 155600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 182 | 20250214 | 155500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 15604 |
| 183 | 20250214 | 155400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 184 | 20250214 | 155300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 185 | 20250214 | 155200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 186 | 20250214 | 155100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 187 | 20250214 | 155000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 188 | 20250214 | 154900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 189 | 20250214 | 154800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 190 | 20250214 | 154700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 191 | 20250214 | 154600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 192 | 20250214 | 154500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 193 | 20250214 | 154400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 194 | 20250214 | 154300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 195 | 20250214 | 154200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 196 | 20250214 | 154100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 197 | 20250214 | 154000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 198 | 20250214 | 153900 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 199 | 20250214 | 153800 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 200 | 20250214 | 153700 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 201 | 20250214 | 153600 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 202 | 20250214 | 153500 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 203 | 20250214 | 153400 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 204 | 20250214 | 153300 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 205 | 20250214 | 153200 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 206 | 20250214 | 153100 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 207 | 20250214 | 153000 | 221444757000 | 241500 | 241500 | 241500 | 241500 | 15604 |
| 208 | 20250214 | 152900 | 217676391000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 209 | 20250214 | 152800 | 217676391000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 210 | 20250214 | 152700 | 217676391000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 211 | 20250214 | 152600 | 217676391000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 212 | 20250214 | 152500 | 217676391000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 213 | 20250214 | 152400 | 217676391000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 214 | 20250214 | 152300 | 217676391000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 215 | 20250214 | 152200 | 217676391000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 216 | 20250214 | 152100 | 217676391000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 217 | 20250214 | 152000 | 217676391000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 218 | 20250214 | 151900 | 217676391000 | 242000 | 241500 | 242000 | 241500 | 2747 |
| 219 | 20250214 | 151800 | 217011776500 | 242000 | 242000 | 242000 | 241500 | 1059 |
| 220 | 20250214 | 151700 | 216755679500 | 241500 | 241500 | 242000 | 241500 | 802 |
| 221 | 20250214 | 151600 | 216561728500 | 242000 | 241500 | 242000 | 241500 | 1072 |
| 222 | 20250214 | 151500 | 216302637500 | 241500 | 241500 | 242000 | 241500 | 883 |
| 223 | 20250214 | 151400 | 216089098500 | 242000 | 242000 | 242000 | 241000 | 1569 |
| 224 | 20250214 | 151300 | 215710140500 | 241500 | 242500 | 242500 | 241500 | 7348 |
| 225 | 20250214 | 151200 | 213932270000 | 242500 | 243000 | 243000 | 242000 | 3387 |
| 226 | 20250214 | 151100 | 213110979500 | 242500 | 242500 | 242500 | 242000 | 3703 |
| 227 | 20250214 | 151000 | 212213117000 | 242500 | 242500 | 242500 | 242000 | 2668 |
| 228 | 20250214 | 150900 | 211566322000 | 242500 | 242000 | 242500 | 241500 | 3799 |
| 229 | 20250214 | 150800 | 210647441000 | 242000 | 241500 | 242000 | 241000 | 2816 |
| 230 | 20250214 | 150700 | 209967318500 | 241500 | 241500 | 241500 | 241000 | 1134 |
| 231 | 20250214 | 150600 | 209693602000 | 241500 | 241500 | 241500 | 241000 | 999 |
| 232 | 20250214 | 150500 | 209452520000 | 241000 | 241500 | 242000 | 241000 | 1796 |
| 233 | 20250214 | 150400 | 209018870500 | 241500 | 241500 | 241500 | 241000 | 1867 |
| 234 | 20250214 | 150300 | 208568223500 | 241500 | 241000 | 241500 | 241000 | 796 |
| 235 | 20250214 | 150200 | 208376076500 | 241000 | 241500 | 241500 | 241000 | 947 |
| 236 | 20250214 | 150100 | 208147522500 | 241500 | 240500 | 241500 | 240500 | 1000 |
| 237 | 20250214 | 150000 | 207906404000 | 241000 | 240500 | 241000 | 240500 | 1113 |
| 238 | 20250214 | 145900 | 207638317000 | 240500 | 240500 | 241000 | 240500 | 1112 |
| 239 | 20250214 | 145800 | 207370536500 | 240500 | 241500 | 241500 | 240500 | 1801 |
| 240 | 20250214 | 145700 | 206936483000 | 241000 | 241000 | 241500 | 241000 | 925 |
| 241 | 20250214 | 145600 | 206713318500 | 241500 | 240500 | 241500 | 240500 | 2096 |
| 242 | 20250214 | 145500 | 206207974500 | 241000 | 241000 | 241000 | 240500 | 1291 |
| 243 | 20250214 | 145400 | 205897017000 | 241000 | 241000 | 241000 | 240500 | 839 |
| 244 | 20250214 | 145300 | 205695002000 | 240500 | 240500 | 241000 | 240000 | 1845 |
| 245 | 20250214 | 145200 | 205251318500 | 240000 | 240500 | 240500 | 240000 | 599 |
| 246 | 20250214 | 145100 | 205107455500 | 240000 | 240000 | 240500 | 239500 | 1808 |
| 247 | 20250214 | 145000 | 204673705500 | 240000 | 240000 | 240500 | 239500 | 983 |
| 248 | 20250214 | 144900 | 204437798000 | 240000 | 240000 | 240500 | 240000 | 553 |
| 249 | 20250214 | 144800 | 204304969500 | 240500 | 239500 | 240500 | 239500 | 1386 |
| 250 | 20250214 | 144700 | 203972413500 | 240000 | 239500 | 240000 | 239500 | 1229 |
| 251 | 20250214 | 144600 | 203677704500 | 239500 | 239500 | 240000 | 239500 | 1759 |
| 252 | 20250214 | 144500 | 203256380500 | 240000 | 240000 | 240000 | 239500 | 762 |
| 253 | 20250214 | 144400 | 203073728500 | 240000 | 239500 | 240000 | 239500 | 599 |
| 254 | 20250214 | 144300 | 202930090500 | 239500 | 240000 | 240000 | 239500 | 762 |
| 255 | 20250214 | 144200 | 202747464500 | 239500 | 240000 | 240000 | 239500 | 526 |
| 256 | 20250214 | 144100 | 202621421000 | 239500 | 239500 | 240000 | 239500 | 1534 |
| 257 | 20250214 | 144000 | 202253942000 | 239500 | 240000 | 240500 | 239500 | 830 |
| 258 | 20250214 | 143900 | 202055026500 | 240500 | 239500 | 240500 | 239500 | 983 |
| 259 | 20250214 | 143800 | 201819183500 | 240000 | 239500 | 240000 | 239500 | 597 |
| 260 | 20250214 | 143700 | 201675997500 | 239500 | 240000 | 240500 | 239500 | 439 |
| 261 | 20250214 | 143600 | 201570772500 | 239500 | 240000 | 240500 | 239500 | 409 |
| 262 | 20250214 | 143500 | 201472635500 | 239500 | 240500 | 240500 | 239500 | 423 |
| 263 | 20250214 | 143400 | 201371140000 | 240000 | 239500 | 240500 | 239500 | 651 |
| 264 | 20250214 | 143300 | 201214925500 | 239500 | 239500 | 240000 | 239500 | 322 |
| 265 | 20250214 | 143200 | 201137758000 | 239500 | 240000 | 240500 | 239500 | 660 |
| 266 | 20250214 | 143100 | 200979351000 | 240000 | 239500 | 240500 | 239000 | 1945 |
| 267 | 20250214 | 143000 | 200513105000 | 240000 | 239500 | 240000 | 239500 | 730 |
| 268 | 20250214 | 142900 | 200338211500 | 239500 | 239500 | 240000 | 239000 | 801 |
| 269 | 20250214 | 142800 | 200146411000 | 239500 | 239000 | 240000 | 239000 | 571 |
| 270 | 20250214 | 142700 | 200009647500 | 239500 | 239500 | 240000 | 239000 | 760 |
| 271 | 20250214 | 142600 | 199827719500 | 239500 | 239500 | 240000 | 239000 | 800 |
| 272 | 20250214 | 142500 | 199636093500 | 239500 | 240000 | 240000 | 239500 | 1115 |
| 273 | 20250214 | 142400 | 199368924000 | 240000 | 239500 | 240000 | 239500 | 1362 |
| 274 | 20250214 | 142300 | 199042672000 | 239500 | 240000 | 240500 | 239500 | 3154 |
| 275 | 20250214 | 142200 | 198285545500 | 240500 | 240000 | 240500 | 240000 | 1046 |
| 276 | 20250214 | 142100 | 198034359000 | 240500 | 240500 | 241000 | 240000 | 907 |
| 277 | 20250214 | 142000 | 197816339500 | 240500 | 240500 | 241000 | 240000 | 891 |
| 278 | 20250214 | 141900 | 197601970000 | 241000 | 240500 | 241000 | 240000 | 1582 |
| 279 | 20250214 | 141800 | 197221463500 | 240500 | 240000 | 240500 | 240000 | 1010 |
| 280 | 20250214 | 141700 | 196978747000 | 240000 | 239500 | 240500 | 239500 | 1511 |
| 281 | 20250214 | 141600 | 196616220000 | 239500 | 239500 | 240000 | 239500 | 961 |
| 282 | 20250214 | 141500 | 196385978000 | 240000 | 240000 | 240000 | 239500 | 455 |
| 283 | 20250214 | 141400 | 196276920500 | 239500 | 239500 | 240000 | 239500 | 783 |
| 284 | 20250214 | 141300 | 196089265000 | 239500 | 239500 | 240000 | 239000 | 716 |
| 285 | 20250214 | 141200 | 195917839500 | 239500 | 239500 | 240000 | 239000 | 1109 |
| 286 | 20250214 | 141100 | 195652271000 | 239500 | 239500 | 240000 | 239000 | 797 |
| 287 | 20250214 | 141000 | 195461432500 | 239500 | 239500 | 240000 | 239000 | 1049 |
| 288 | 20250214 | 140900 | 195210157500 | 239500 | 240000 | 240500 | 239000 | 1193 |
| 289 | 20250214 | 140800 | 194924298500 | 240500 | 240000 | 240500 | 239500 | 1198 |
| 290 | 20250214 | 140700 | 194636950500 | 240500 | 239500 | 240500 | 239000 | 1584 |
| 291 | 20250214 | 140600 | 194257322500 | 240000 | 239500 | 240000 | 239500 | 974 |
| 292 | 20250214 | 140500 | 194023770500 | 239500 | 239500 | 240000 | 239500 | 555 |
| 293 | 20250214 | 140400 | 193890819000 | 239500 | 240500 | 240500 | 239500 | 1422 |
| 294 | 20250214 | 140300 | 193549662000 | 240000 | 240000 | 240500 | 240000 | 567 |
| 295 | 20250214 | 140200 | 193413523000 | 240500 | 240500 | 240500 | 240000 | 840 |
| 296 | 20250214 | 140100 | 193211834500 | 240500 | 240000 | 240500 | 240000 | 945 |
| 297 | 20250214 | 140000 | 192984751500 | 240000 | 240000 | 241000 | 240000 | 3606 |
| 298 | 20250214 | 135900 | 192118376500 | 240500 | 240500 | 241000 | 240000 | 1608 |
| 299 | 20250214 | 135800 | 191731806500 | 240500 | 240000 | 240500 | 240000 | 630 |
| 300 | 20250214 | 135700 | 191580454500 | 240000 | 240500 | 240500 | 240000 | 1571 |
| 301 | 20250214 | 135600 | 191202952500 | 240000 | 240500 | 240500 | 240000 | 1323 |
| 302 | 20250214 | 135500 | 190885031000 | 240000 | 239000 | 240500 | 239000 | 2727 |
| 303 | 20250214 | 135400 | 190231263000 | 239000 | 239500 | 239500 | 239000 | 1200 |
| 304 | 20250214 | 135300 | 189944365500 | 239000 | 239000 | 239500 | 238500 | 606 |
| 305 | 20250214 | 135200 | 189799505000 | 239000 | 239500 | 239500 | 238500 | 1585 |
| 306 | 20250214 | 135100 | 189420998500 | 238500 | 239000 | 239500 | 238500 | 490 |
| 307 | 20250214 | 135000 | 189303987500 | 239000 | 238500 | 239500 | 238500 | 1082 |
| 308 | 20250214 | 134900 | 189045458500 | 238500 | 238500 | 239000 | 238000 | 2041 |
| 309 | 20250214 | 134800 | 188558547500 | 239000 | 238500 | 239000 | 238500 | 706 |
| 310 | 20250214 | 134700 | 188390075500 | 238500 | 239000 | 239000 | 238500 | 430 |
| 311 | 20250214 | 134600 | 188287443500 | 239000 | 239000 | 239000 | 238500 | 1381 |
| 312 | 20250214 | 134500 | 187957646000 | 239000 | 239000 | 239500 | 238500 | 2298 |
| 313 | 20250214 | 134400 | 187408486000 | 239500 | 239500 | 240000 | 239000 | 2950 |
| 314 | 20250214 | 134300 | 186702025500 | 239000 | 239000 | 239500 | 239000 | 1302 |
| 315 | 20250214 | 134200 | 186390420500 | 239000 | 239000 | 239500 | 238500 | 790 |
| 316 | 20250214 | 134100 | 186201494000 | 239000 | 239000 | 239500 | 238500 | 1946 |
| 317 | 20250214 | 134000 | 185736499500 | 238500 | 238500 | 239000 | 238500 | 1236 |
| 318 | 20250214 | 133900 | 185441465500 | 239000 | 238000 | 239000 | 237500 | 4255 |
| 319 | 20250214 | 133800 | 184429169500 | 237500 | 237500 | 238000 | 237500 | 1658 |
| 320 | 20250214 | 133700 | 184035323000 | 237500 | 238000 | 238500 | 237500 | 3732 |
| 321 | 20250214 | 133600 | 183147432500 | 238500 | 238000 | 238500 | 238000 | 1337 |
| 322 | 20250214 | 133500 | 182829032500 | 238000 | 238500 | 238500 | 238000 | 3234 |
| 323 | 20250214 | 133400 | 182059064000 | 238000 | 238500 | 238500 | 238000 | 1476 |
| 324 | 20250214 | 133300 | 181707608000 | 238500 | 239000 | 239000 | 238000 | 3107 |
| 325 | 20250214 | 133200 | 180966633000 | 238500 | 238500 | 239000 | 238000 | 5693 |
| 326 | 20250214 | 133100 | 179608744500 | 238500 | 239000 | 239500 | 238500 | 4463 |
| 327 | 20250214 | 133000 | 178542597000 | 239500 | 239000 | 239500 | 239000 | 1365 |
| 328 | 20250214 | 132900 | 178216173000 | 239000 | 239500 | 239500 | 239000 | 1604 |
| 329 | 20250214 | 132800 | 177832738500 | 239000 | 240000 | 240000 | 239000 | 1775 |
| 330 | 20250214 | 132700 | 177407598000 | 240000 | 240000 | 240500 | 239500 | 1434 |
| 331 | 20250214 | 132600 | 177063941000 | 240000 | 239500 | 240500 | 239500 | 1051 |
| 332 | 20250214 | 132500 | 176811727500 | 239500 | 239500 | 240500 | 239500 | 1571 |
| 333 | 20250214 | 132400 | 176435071500 | 239500 | 239500 | 240000 | 239500 | 772 |
| 334 | 20250214 | 132300 | 176250063500 | 239500 | 239000 | 240000 | 239000 | 2019 |
| 335 | 20250214 | 132200 | 175766981000 | 239000 | 239000 | 239500 | 239000 | 1371 |
| 336 | 20250214 | 132100 | 175439251500 | 239000 | 239500 | 240000 | 239000 | 6292 |
| 337 | 20250214 | 132000 | 173932591500 | 239500 | 240000 | 240500 | 239500 | 5184 |
| 338 | 20250214 | 131900 | 172688350500 | 240000 | 240000 | 241000 | 240000 | 2138 |
| 339 | 20250214 | 131800 | 172174915500 | 240500 | 240000 | 240500 | 240000 | 776 |
| 340 | 20250214 | 131700 | 171988477500 | 240500 | 240000 | 240500 | 240000 | 646 |
| 341 | 20250214 | 131600 | 171833285500 | 240500 | 240500 | 240500 | 240000 | 1646 |
| 342 | 20250214 | 131500 | 171437642500 | 240500 | 240000 | 240500 | 240000 | 1712 |
| 343 | 20250214 | 131400 | 171026404500 | 240500 | 240000 | 240500 | 240000 | 1349 |
| 344 | 20250214 | 131300 | 170702352500 | 240500 | 240500 | 241000 | 240000 | 3064 |
| 345 | 20250214 | 131200 | 169965913000 | 240500 | 241000 | 241000 | 240500 | 1829 |
| 346 | 20250214 | 131100 | 169525957500 | 240500 | 240500 | 241000 | 240500 | 938 |
| 347 | 20250214 | 131000 | 169300245000 | 241000 | 241000 | 241000 | 240500 | 821 |
| 348 | 20250214 | 130900 | 169102435500 | 241000 | 241000 | 241500 | 241000 | 726 |
| 349 | 20250214 | 130800 | 168927411000 | 241000 | 241000 | 241500 | 241000 | 385 |
| 350 | 20250214 | 130700 | 168834610500 | 241500 | 241500 | 241500 | 241000 | 581 |
| 351 | 20250214 | 130600 | 168694501500 | 241000 | 241500 | 241500 | 240500 | 1185 |
| 352 | 20250214 | 130500 | 168408934000 | 241000 | 241000 | 241500 | 241000 | 1128 |
| 353 | 20250214 | 130400 | 168137044000 | 241000 | 241500 | 241500 | 241000 | 281 |
| 354 | 20250214 | 130300 | 168069288500 | 241000 | 241000 | 241500 | 241000 | 575 |
| 355 | 20250214 | 130200 | 167930660500 | 241500 | 241000 | 241500 | 241000 | 408 |
| 356 | 20250214 | 130100 | 167832260000 | 241000 | 241000 | 241500 | 241000 | 1505 |
| 357 | 20250214 | 130000 | 167469375500 | 241000 | 241000 | 241500 | 241000 | 988 |
| 358 | 20250214 | 125900 | 167231232500 | 241000 | 241500 | 241500 | 240500 | 7453 |
| 359 | 20250214 | 125800 | 165437472500 | 241000 | 241000 | 241500 | 241000 | 3050 |
| 360 | 20250214 | 125700 | 164702370500 | 241500 | 241500 | 241500 | 241000 | 829 |
| 361 | 20250214 | 125600 | 164502527500 | 241000 | 242000 | 242000 | 241000 | 4115 |
| 362 | 20250214 | 125500 | 163509463500 | 242000 | 242500 | 242500 | 241500 | 3678 |
| 363 | 20250214 | 125400 | 162619480000 | 242500 | 242000 | 242500 | 242000 | 1180 |
| 364 | 20250214 | 125300 | 162333831000 | 242500 | 243000 | 243000 | 242000 | 2576 |
| 365 | 20250214 | 125200 | 161709113000 | 243000 | 242500 | 243000 | 242500 | 561 |
| 366 | 20250214 | 125100 | 161572825000 | 242500 | 242500 | 243000 | 242500 | 590 |
| 367 | 20250214 | 125000 | 161429486000 | 242500 | 243000 | 243500 | 242500 | 458 |
| 368 | 20250214 | 124900 | 161318231500 | 243000 | 243000 | 243500 | 243000 | 560 |
| 369 | 20250214 | 124800 | 161182129000 | 243000 | 242500 | 243000 | 242500 | 833 |
| 370 | 20250214 | 124700 | 160979763000 | 242500 | 242500 | 243000 | 242500 | 946 |
| 371 | 20250214 | 124600 | 160749979500 | 242500 | 242500 | 243000 | 242500 | 352 |
| 372 | 20250214 | 124500 | 160664542000 | 242500 | 242500 | 243000 | 242500 | 149 |
| 373 | 20250214 | 124400 | 160628398500 | 242500 | 243000 | 243000 | 242500 | 730 |
| 374 | 20250214 | 124300 | 160451205000 | 243000 | 243000 | 243000 | 242500 | 429 |
| 375 | 20250214 | 124200 | 160347047500 | 243000 | 243500 | 243500 | 243000 | 2113 |
| 376 | 20250214 | 124100 | 159833522500 | 243000 | 243500 | 243500 | 243000 | 250 |
| 377 | 20250214 | 124000 | 159772669500 | 243500 | 243500 | 244000 | 243000 | 1440 |
| 378 | 20250214 | 123900 | 159422089500 | 243500 | 243500 | 244000 | 243500 | 766 |
| 379 | 20250214 | 123800 | 159235479500 | 244000 | 243500 | 244000 | 243000 | 986 |
| 380 | 20250214 | 123700 | 158995334500 | 243000 | 243000 | 243500 | 243000 | 516 |
| 381 | 20250214 | 123600 | 158869773000 | 243000 | 243500 | 243500 | 243000 | 249 |
| 382 | 20250214 | 123500 | 158809232500 | 243500 | 243000 | 243500 | 243000 | 392 |
| 383 | 20250214 | 123400 | 158713878000 | 243500 | 243000 | 243500 | 243000 | 348 |
| 384 | 20250214 | 123300 | 158629194000 | 243000 | 242500 | 243500 | 242500 | 2423 |
| 385 | 20250214 | 123200 | 158041146000 | 242500 | 242000 | 242500 | 242000 | 509 |
| 386 | 20250214 | 123100 | 157917746500 | 242000 | 242500 | 242500 | 242000 | 2497 |
| 387 | 20250214 | 123000 | 157312786000 | 242500 | 243000 | 243000 | 242500 | 536 |
| 388 | 20250214 | 122900 | 157182785500 | 243000 | 243000 | 243000 | 242500 | 466 |
| 389 | 20250214 | 122800 | 157069703500 | 243000 | 242500 | 243000 | 242500 | 271 |
| 390 | 20250214 | 122700 | 157003942000 | 242500 | 242500 | 243000 | 242500 | 391 |
| 391 | 20250214 | 122600 | 156909044500 | 242500 | 242500 | 243000 | 242500 | 389 |
| 392 | 20250214 | 122500 | 156814695000 | 242500 | 242500 | 243000 | 242500 | 304 |
| 393 | 20250214 | 122400 | 156740961000 | 242500 | 242500 | 243000 | 242500 | 535 |
| 394 | 20250214 | 122300 | 156611158500 | 242500 | 242500 | 243000 | 242500 | 196 |
| 395 | 20250214 | 122200 | 156563579000 | 242500 | 242500 | 243000 | 242500 | 451 |
| 396 | 20250214 | 122100 | 156454169500 | 242500 | 242500 | 243000 | 242500 | 349 |
| 397 | 20250214 | 122000 | 156369524000 | 243000 | 242500 | 243000 | 242500 | 577 |
| 398 | 20250214 | 121900 | 156229436000 | 242500 | 243000 | 243000 | 242500 | 583 |
| 399 | 20250214 | 121800 | 156087983000 | 242500 | 242500 | 243000 | 242500 | 548 |
| 400 | 20250214 | 121700 | 155955020500 | 242500 | 242500 | 243000 | 242500 | 303 |
| 401 | 20250214 | 121600 | 155881442500 | 242500 | 242500 | 243000 | 242500 | 344 |
| 402 | 20250214 | 121500 | 155797944500 | 242500 | 243000 | 243500 | 242500 | 589 |
| 403 | 20250214 | 121400 | 155654879000 | 243000 | 243000 | 243500 | 242500 | 2165 |
| 404 | 20250214 | 121300 | 155128954500 | 243000 | 242500 | 243000 | 242500 | 477 |
| 405 | 20250214 | 121200 | 155013179000 | 242500 | 242500 | 243000 | 242000 | 1064 |
| 406 | 20250214 | 121100 | 154755228000 | 242500 | 242500 | 242500 | 242000 | 311 |
| 407 | 20250214 | 121000 | 154679899000 | 242000 | 242500 | 242500 | 242000 | 434 |
| 408 | 20250214 | 120900 | 154574812000 | 242500 | 242500 | 242500 | 242000 | 495 |
| 409 | 20250214 | 120800 | 154454968000 | 242500 | 242000 | 242500 | 242000 | 460 |
| 410 | 20250214 | 120700 | 154343607000 | 242000 | 242000 | 242500 | 242000 | 695 |
| 411 | 20250214 | 120600 | 154175368000 | 242000 | 242000 | 242500 | 242000 | 452 |
| 412 | 20250214 | 120500 | 154065959000 | 242000 | 242000 | 242500 | 242000 | 956 |
| 413 | 20250214 | 120400 | 153834561500 | 242000 | 242000 | 242500 | 242000 | 1247 |
| 414 | 20250214 | 120300 | 153532678000 | 242500 | 242500 | 242500 | 242000 | 383 |
| 415 | 20250214 | 120200 | 153439925000 | 242000 | 242500 | 242500 | 242000 | 435 |
| 416 | 20250214 | 120100 | 153334639000 | 242000 | 242000 | 242500 | 242000 | 580 |
| 417 | 20250214 | 120000 | 153194223500 | 242000 | 242000 | 242500 | 241500 | 1192 |
| 418 | 20250214 | 115900 | 152905913500 | 241500 | 242000 | 242500 | 241500 | 980 |
| 419 | 20250214 | 115800 | 152668726500 | 242000 | 242000 | 242500 | 242000 | 750 |
| 420 | 20250214 | 115700 | 152487200500 | 242000 | 242500 | 243000 | 242000 | 1963 |
| 421 | 20250214 | 115600 | 152011696000 | 242500 | 243000 | 243000 | 242500 | 235 |
| 422 | 20250214 | 115500 | 151954681500 | 242500 | 242500 | 243500 | 242500 | 1224 |
| 423 | 20250214 | 115400 | 151657646000 | 243000 | 242500 | 243500 | 242500 | 1172 |
| 424 | 20250214 | 115300 | 151372854500 | 242500 | 242500 | 243000 | 242500 | 349 |
| 425 | 20250214 | 115200 | 151288121500 | 242500 | 242500 | 243000 | 242500 | 287 |
| 426 | 20250214 | 115100 | 151218446500 | 242000 | 242500 | 243000 | 242000 | 1732 |
| 427 | 20250214 | 115000 | 150798426000 | 242500 | 242000 | 242500 | 242000 | 322 |
| 428 | 20250214 | 114900 | 150720442500 | 242500 | 242500 | 242500 | 242000 | 828 |
| 429 | 20250214 | 114800 | 150520056000 | 242500 | 242500 | 242500 | 242000 | 251 |
| 430 | 20250214 | 114700 | 150459281500 | 242000 | 242000 | 242500 | 242000 | 220 |
| 431 | 20250214 | 114600 | 150406018000 | 242500 | 243000 | 243000 | 242000 | 814 |
| 432 | 20250214 | 114500 | 150208620000 | 243000 | 242500 | 243000 | 241500 | 1251 |
| 433 | 20250214 | 114400 | 149905439000 | 242000 | 242000 | 242500 | 242000 | 539 |
| 434 | 20250214 | 114300 | 149774970000 | 242000 | 242500 | 242500 | 242000 | 594 |
| 435 | 20250214 | 114200 | 149631179500 | 242500 | 242500 | 242500 | 242000 | 1120 |
| 436 | 20250214 | 114100 | 149360095500 | 242000 | 242000 | 242500 | 242000 | 790 |
| 437 | 20250214 | 114000 | 149168866500 | 242000 | 242500 | 243000 | 241500 | 5445 |
| 438 | 20250214 | 113900 | 147852161000 | 242500 | 242500 | 243000 | 242000 | 713 |
| 439 | 20250214 | 113800 | 147679238500 | 242500 | 243000 | 243000 | 242000 | 1173 |
| 440 | 20250214 | 113700 | 147394701000 | 242500 | 243000 | 243500 | 242500 | 876 |
| 441 | 20250214 | 113600 | 147181873500 | 243000 | 243000 | 243500 | 243000 | 526 |
| 442 | 20250214 | 113500 | 147054029500 | 243000 | 243000 | 243500 | 242500 | 642 |
| 443 | 20250214 | 113400 | 146898012500 | 242500 | 243500 | 243500 | 242000 | 1283 |
| 444 | 20250214 | 113300 | 146586643500 | 243000 | 243000 | 243500 | 243000 | 1341 |
| 445 | 20250214 | 113200 | 146260459500 | 243000 | 242500 | 243000 | 242000 | 1901 |
| 446 | 20250214 | 113100 | 145799128500 | 242500 | 242000 | 242500 | 242000 | 1202 |
| 447 | 20250214 | 113000 | 145508094500 | 242000 | 242000 | 242500 | 241500 | 2096 |
| 448 | 20250214 | 112900 | 145001129500 | 242000 | 241500 | 242000 | 241500 | 2307 |
| 449 | 20250214 | 112800 | 144443446500 | 241500 | 242000 | 242500 | 241500 | 3270 |
| 450 | 20250214 | 112700 | 143652481500 | 242000 | 243500 | 244000 | 242000 | 14292 |
| 451 | 20250214 | 112600 | 140179789500 | 243500 | 244000 | 244500 | 243500 | 4342 |
| 452 | 20250214 | 112500 | 139120726500 | 244000 | 244000 | 244500 | 244000 | 528 |
| 453 | 20250214 | 112400 | 138991806000 | 244000 | 245000 | 245000 | 244000 | 1619 |
| 454 | 20250214 | 112300 | 138595931500 | 244500 | 245000 | 245000 | 244500 | 372 |
| 455 | 20250214 | 112200 | 138504946000 | 244500 | 244500 | 245000 | 244500 | 267 |
| 456 | 20250214 | 112100 | 138439629000 | 244500 | 244500 | 245000 | 244500 | 959 |
| 457 | 20250214 | 112000 | 138204947500 | 244500 | 244000 | 244500 | 244000 | 1991 |
| 458 | 20250214 | 111900 | 137718689500 | 244000 | 244000 | 245000 | 244000 | 1352 |
| 459 | 20250214 | 111800 | 137388211500 | 244500 | 245000 | 245000 | 244000 | 1030 |
| 460 | 20250214 | 111700 | 137136375000 | 244500 | 244500 | 245000 | 244000 | 3476 |
| 461 | 20250214 | 111600 | 136286662500 | 244500 | 244500 | 245000 | 244500 | 904 |
| 462 | 20250214 | 111500 | 136065596500 | 245000 | 245000 | 245500 | 244500 | 1564 |
| 463 | 20250214 | 111400 | 135682414500 | 245000 | 245000 | 245500 | 245000 | 403 |
| 464 | 20250214 | 111300 | 135583655500 | 245000 | 246000 | 246000 | 245000 | 1351 |
| 465 | 20250214 | 111200 | 135252019000 | 245500 | 245500 | 246000 | 245500 | 285 |
| 466 | 20250214 | 111100 | 135182022500 | 245500 | 245500 | 246000 | 245000 | 937 |
| 467 | 20250214 | 111000 | 134952050500 | 245000 | 246000 | 246500 | 245000 | 4449 |
| 468 | 20250214 | 110900 | 133860930000 | 245500 | 245000 | 246000 | 245000 | 843 |
| 469 | 20250214 | 110800 | 133653763500 | 245000 | 245000 | 246000 | 245000 | 743 |
| 470 | 20250214 | 110700 | 133471345000 | 245000 | 245500 | 246000 | 245000 | 626 |
| 471 | 20250214 | 110600 | 133317705000 | 245000 | 246000 | 246500 | 245000 | 5359 |
| 472 | 20250214 | 110500 | 132001102500 | 246000 | 246000 | 247000 | 246000 | 1094 |
| 473 | 20250214 | 110400 | 131731441500 | 246000 | 246500 | 246500 | 246000 | 645 |
| 474 | 20250214 | 110300 | 131572588000 | 246000 | 246500 | 246500 | 246000 | 1092 |
| 475 | 20250214 | 110200 | 131303517500 | 246000 | 246000 | 246500 | 246000 | 237 |
| 476 | 20250214 | 110100 | 131245129500 | 246500 | 246000 | 246500 | 246000 | 481 |
| 477 | 20250214 | 110000 | 131126587500 | 246000 | 246000 | 246500 | 245500 | 968 |
| 478 | 20250214 | 105900 | 130888354000 | 246000 | 245500 | 246000 | 245500 | 914 |
| 479 | 20250214 | 105800 | 130663604000 | 246000 | 246000 | 246000 | 245500 | 331 |
| 480 | 20250214 | 105700 | 130582228500 | 245500 | 246500 | 246500 | 245000 | 6536 |
| 481 | 20250214 | 105600 | 128976885000 | 246000 | 246000 | 246500 | 246000 | 819 |
| 482 | 20250214 | 105500 | 128775346000 | 246000 | 245500 | 246500 | 245500 | 522 |
| 483 | 20250214 | 105400 | 128646879500 | 246000 | 245500 | 246000 | 245500 | 1525 |
| 484 | 20250214 | 105300 | 128272093000 | 246000 | 246000 | 246500 | 245500 | 1733 |
| 485 | 20250214 | 105200 | 127845691500 | 246500 | 246500 | 246500 | 246000 | 264 |
| 486 | 20250214 | 105100 | 127780723000 | 246000 | 246000 | 246500 | 246000 | 995 |
| 487 | 20250214 | 105000 | 127535653000 | 246000 | 246500 | 246500 | 246000 | 632 |
| 488 | 20250214 | 104900 | 127380065500 | 246000 | 246000 | 246500 | 246000 | 2441 |
| 489 | 20250214 | 104800 | 126779384500 | 246000 | 246500 | 247000 | 246000 | 2793 |
| 490 | 20250214 | 104700 | 126090981500 | 247000 | 247000 | 247500 | 246500 | 1936 |
| 491 | 20250214 | 104600 | 125612813000 | 247000 | 247500 | 248000 | 247000 | 1753 |
| 492 | 20250214 | 104500 | 125179099000 | 248000 | 247000 | 248000 | 247000 | 1080 |
| 493 | 20250214 | 104400 | 124911866000 | 247000 | 247000 | 247500 | 247000 | 926 |
| 494 | 20250214 | 104300 | 124682807000 | 247500 | 247500 | 247500 | 247000 | 860 |
| 495 | 20250214 | 104200 | 124470210000 | 247000 | 248000 | 248000 | 247000 | 4003 |
| 496 | 20250214 | 104100 | 123479139500 | 248000 | 249500 | 249500 | 248000 | 3806 |
| 497 | 20250214 | 104000 | 122532956500 | 249000 | 249500 | 249500 | 249000 | 888 |
| 498 | 20250214 | 103900 | 122311521500 | 249500 | 248500 | 249500 | 248500 | 1379 |
| 499 | 20250214 | 103800 | 121968188000 | 248500 | 249000 | 249000 | 248500 | 396 |
| 500 | 20250214 | 103700 | 121869694500 | 249000 | 249500 | 249500 | 248500 | 2405 |
| 501 | 20250214 | 103600 | 121270859000 | 249500 | 249500 | 250000 | 249000 | 3586 |
| 502 | 20250214 | 103500 | 120376130000 | 249000 | 249500 | 249500 | 249000 | 776 |
| 503 | 20250214 | 103400 | 120182671500 | 249500 | 249000 | 249500 | 248500 | 769 |
| 504 | 20250214 | 103300 | 119991056000 | 249000 | 248500 | 249000 | 248000 | 2989 |
| 505 | 20250214 | 103200 | 119247430500 | 248500 | 248000 | 248500 | 248000 | 395 |
| 506 | 20250214 | 103100 | 119149331000 | 248000 | 247500 | 248500 | 247500 | 781 |
| 507 | 20250214 | 103000 | 118955793000 | 248000 | 248000 | 248500 | 247500 | 243 |
| 508 | 20250214 | 102900 | 118895575500 | 248000 | 248000 | 248500 | 247000 | 695 |
| 509 | 20250214 | 102800 | 118723363000 | 247500 | 247000 | 248000 | 247000 | 2019 |
| 510 | 20250214 | 102700 | 118223532500 | 247500 | 247500 | 248000 | 247000 | 964 |
| 511 | 20250214 | 102600 | 117984974000 | 247500 | 248500 | 248500 | 246500 | 6191 |
| 512 | 20250214 | 102500 | 116453964000 | 248000 | 248000 | 248500 | 248000 | 1172 |
| 513 | 20250214 | 102400 | 116163064500 | 248500 | 248000 | 248500 | 248000 | 719 |
| 514 | 20250214 | 102300 | 115984502000 | 248000 | 248000 | 248500 | 247500 | 1688 |
| 515 | 20250214 | 102200 | 115565652500 | 248000 | 248000 | 248000 | 247500 | 1547 |
| 516 | 20250214 | 102100 | 115182218000 | 248000 | 247500 | 248000 | 247000 | 1221 |
| 517 | 20250214 | 102000 | 114880058500 | 247500 | 247500 | 247500 | 247000 | 1079 |
| 518 | 20250214 | 101900 | 114613378000 | 247500 | 247000 | 247500 | 246500 | 964 |
| 519 | 20250214 | 101800 | 114375290500 | 246500 | 247000 | 247500 | 246500 | 2701 |
| 520 | 20250214 | 101700 | 113708167000 | 247500 | 247500 | 247500 | 247000 | 736 |
| 521 | 20250214 | 101600 | 113526216500 | 247000 | 248000 | 248500 | 247000 | 3932 |
| 522 | 20250214 | 101500 | 112552610500 | 248000 | 248000 | 248000 | 247500 | 1128 |
| 523 | 20250214 | 101400 | 112272954000 | 248000 | 248000 | 248500 | 247500 | 2431 |
| 524 | 20250214 | 101300 | 111669709000 | 248000 | 248500 | 248500 | 247500 | 3429 |
| 525 | 20250214 | 101200 | 110819127000 | 248500 | 248000 | 248500 | 247500 | 2177 |
| 526 | 20250214 | 101100 | 110279273500 | 248000 | 247500 | 248000 | 246500 | 3816 |
| 527 | 20250214 | 101000 | 109335566000 | 247000 | 247000 | 247500 | 246500 | 2550 |
| 528 | 20250214 | 100900 | 108705873500 | 247000 | 246500 | 247000 | 246500 | 1322 |
| 529 | 20250214 | 100800 | 108379568500 | 246500 | 246500 | 247000 | 245500 | 1117 |
| 530 | 20250214 | 100700 | 108104297000 | 245500 | 246000 | 246500 | 245500 | 2596 |
| 531 | 20250214 | 100600 | 107465880000 | 246000 | 245500 | 246500 | 245500 | 2878 |
| 532 | 20250214 | 100500 | 106757809000 | 246000 | 245000 | 246000 | 245000 | 1257 |
| 533 | 20250214 | 100400 | 106449217500 | 245000 | 245000 | 246000 | 244500 | 1496 |
| 534 | 20250214 | 100300 | 106082290500 | 244500 | 245000 | 245500 | 244500 | 1905 |
| 535 | 20250214 | 100200 | 105615491500 | 245500 | 244000 | 245500 | 244000 | 987 |
| 536 | 20250214 | 100100 | 105374188000 | 244500 | 245000 | 245500 | 244000 | 2567 |
| 537 | 20250214 | 100000 | 104746040000 | 245500 | 244500 | 245500 | 244500 | 1416 |
| 538 | 20250214 | 095900 | 104399331000 | 244500 | 243500 | 245000 | 243500 | 1571 |
| 539 | 20250214 | 095800 | 104015754000 | 243500 | 243500 | 244500 | 243500 | 1584 |
| 540 | 20250214 | 095700 | 103629546500 | 244000 | 243500 | 244500 | 243500 | 5016 |
| 541 | 20250214 | 095600 | 102406772500 | 244000 | 244000 | 244500 | 243500 | 1668 |
| 542 | 20250214 | 095500 | 102000117500 | 244000 | 244000 | 244500 | 244000 | 1624 |
| 543 | 20250214 | 095400 | 101603622000 | 244500 | 243500 | 245000 | 243500 | 3936 |
| 544 | 20250214 | 095300 | 100644107500 | 244000 | 244000 | 244500 | 243500 | 2911 |
| 545 | 20250214 | 095200 | 99933874000 | 244000 | 245000 | 246000 | 243500 | 8989 |
| 546 | 20250214 | 095100 | 97738433500 | 245000 | 246500 | 247000 | 245000 | 3347 |
| 547 | 20250214 | 095000 | 96914588000 | 246500 | 245500 | 246500 | 245000 | 2589 |
| 548 | 20250214 | 094900 | 96278075000 | 245000 | 245000 | 245500 | 245000 | 1978 |
| 549 | 20250214 | 094800 | 95793323000 | 245500 | 244500 | 245500 | 244000 | 3721 |
| 550 | 20250214 | 094700 | 94882572500 | 244000 | 245000 | 245500 | 244000 | 6486 |
| 551 | 20250214 | 094600 | 93294667000 | 245000 | 245500 | 246000 | 244500 | 13426 |
| 552 | 20250214 | 094500 | 90004096500 | 245500 | 246000 | 247000 | 245500 | 6775 |
| 553 | 20250214 | 094400 | 88338601500 | 246000 | 246000 | 247000 | 246000 | 4254 |
| 554 | 20250214 | 094300 | 87289365000 | 246500 | 246500 | 247000 | 245500 | 9337 |
| 555 | 20250214 | 094200 | 84990222500 | 247000 | 248000 | 248000 | 246500 | 12440 |
| 556 | 20250214 | 094100 | 81915908000 | 248000 | 249500 | 249500 | 247500 | 3975 |
| 557 | 20250214 | 094000 | 80928966000 | 249000 | 249000 | 250000 | 249000 | 4005 |
| 558 | 20250214 | 093900 | 79930966500 | 249500 | 248500 | 249500 | 248000 | 2138 |
| 559 | 20250214 | 093800 | 79398818000 | 248500 | 247500 | 248500 | 247500 | 741 |
| 560 | 20250214 | 093700 | 79215125500 | 248000 | 247500 | 249000 | 247500 | 1863 |
| 561 | 20250214 | 093600 | 78753224500 | 248000 | 248000 | 248500 | 247500 | 1795 |
| 562 | 20250214 | 093500 | 78308330000 | 248500 | 248500 | 248500 | 247500 | 1888 |
| 563 | 20250214 | 093400 | 77840078000 | 248000 | 247500 | 248500 | 247500 | 1843 |
| 564 | 20250214 | 093300 | 77382622000 | 247500 | 248500 | 248500 | 247500 | 7314 |
| 565 | 20250214 | 093200 | 75570326000 | 248500 | 248500 | 249000 | 248000 | 1458 |
| 566 | 20250214 | 093100 | 75208102500 | 248500 | 249000 | 249000 | 248000 | 2277 |
| 567 | 20250214 | 093000 | 74642276500 | 248500 | 247500 | 249000 | 247500 | 2623 |
| 568 | 20250214 | 092900 | 73991581000 | 247500 | 248000 | 248500 | 247500 | 2540 |
| 569 | 20250214 | 092800 | 73362434000 | 248000 | 247000 | 248500 | 247000 | 4325 |
| 570 | 20250214 | 092700 | 72291578500 | 247000 | 248500 | 249000 | 247000 | 9325 |
| 571 | 20250214 | 092600 | 69981062000 | 248500 | 249000 | 250000 | 248000 | 5392 |
| 572 | 20250214 | 092500 | 68639942000 | 249000 | 249500 | 250500 | 249000 | 5204 |
| 573 | 20250214 | 092400 | 67341019000 | 249500 | 250500 | 251500 | 249500 | 4571 |
| 574 | 20250214 | 092300 | 66196745000 | 250500 | 249500 | 251000 | 249500 | 3311 |
| 575 | 20250214 | 092200 | 65369347500 | 250000 | 249500 | 250500 | 249000 | 2790 |
| 576 | 20250214 | 092100 | 64672523500 | 249500 | 248500 | 250000 | 248500 | 5751 |
| 577 | 20250214 | 092000 | 63240636500 | 248500 | 249000 | 249500 | 248500 | 4950 |
| 578 | 20250214 | 091900 | 62009544000 | 249000 | 249500 | 249500 | 248500 | 5858 |
| 579 | 20250214 | 091800 | 60550536000 | 250000 | 250500 | 250500 | 249500 | 1642 |
| 580 | 20250214 | 091700 | 60139923500 | 250000 | 249000 | 250500 | 249000 | 3555 |
| 581 | 20250214 | 091600 | 59253431500 | 249000 | 248500 | 250000 | 248500 | 5259 |
| 582 | 20250214 | 091500 | 57944823500 | 248500 | 248500 | 249500 | 248500 | 2887 |
| 583 | 20250214 | 091400 | 57226559000 | 248500 | 251000 | 252500 | 248500 | 12174 |
| 584 | 20250214 | 091300 | 54175760000 | 251000 | 252000 | 252000 | 250500 | 5581 |
| 585 | 20250214 | 091200 | 52774211500 | 252000 | 251500 | 252500 | 251500 | 6774 |
| 586 | 20250214 | 091100 | 51068900000 | 252000 | 250000 | 252000 | 250000 | 4831 |
| 587 | 20250214 | 091000 | 49855867000 | 250000 | 248500 | 250500 | 248000 | 8276 |
| 588 | 20250214 | 090900 | 47790252000 | 248500 | 248000 | 249000 | 247000 | 9599 |
| 589 | 20250214 | 090800 | 45410744000 | 248000 | 248000 | 250000 | 247000 | 13342 |
| 590 | 20250214 | 090700 | 42100680500 | 247500 | 251500 | 251500 | 247500 | 32639 |
| 591 | 20250214 | 090600 | 33956157500 | 251000 | 253500 | 254500 | 251000 | 11365 |
| 592 | 20250214 | 090500 | 31088750000 | 253500 | 251500 | 254000 | 251500 | 9023 |
| 593 | 20250214 | 090400 | 28812904500 | 251500 | 253000 | 253500 | 251500 | 12107 |
| 594 | 20250214 | 090300 | 25757502000 | 253500 | 253500 | 254500 | 252500 | 10678 |
| 595 | 20250214 | 090200 | 23050229500 | 253000 | 251000 | 253500 | 250500 | 11565 |
| 596 | 20250214 | 090100 | 20138286000 | 251500 | 255500 | 256000 | 250000 | 31995 |
| 597 | 20250214 | 090000 | 12078535000 | 256000 | 253500 | 256500 | 252000 | 46675 |