35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 7018 |
| 3 | 20250217 | 185700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 4 | 20250217 | 185600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 5 | 20250217 | 185500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 6 | 20250217 | 185400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 7 | 20250217 | 185300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 8 | 20250217 | 185200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 9 | 20250217 | 185100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 10 | 20250217 | 185000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 11 | 20250217 | 184900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 12 | 20250217 | 184800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 13 | 20250217 | 184700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 14 | 20250217 | 184600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 15 | 20250217 | 184500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 16 | 20250217 | 184400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 17 | 20250217 | 184300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 18 | 20250217 | 184200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 19 | 20250217 | 184100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 20 | 20250217 | 184000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 21 | 20250217 | 183900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 22 | 20250217 | 183800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 23 | 20250217 | 183700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 24 | 20250217 | 183600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 25 | 20250217 | 183500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 26 | 20250217 | 183400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 27 | 20250217 | 183300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 28 | 20250217 | 183200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 29 | 20250217 | 183100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 30 | 20250217 | 183000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 31 | 20250217 | 182900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 32 | 20250217 | 182800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 7018 |
| 33 | 20250217 | 182700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 34 | 20250217 | 182600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 35 | 20250217 | 182500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 36 | 20250217 | 182400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 37 | 20250217 | 182300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 38 | 20250217 | 182200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 39 | 20250217 | 182100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 40 | 20250217 | 182000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 41 | 20250217 | 181900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 42 | 20250217 | 181800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 43 | 20250217 | 181700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 44 | 20250217 | 181600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 45 | 20250217 | 181500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 46 | 20250217 | 181400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 47 | 20250217 | 181300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 48 | 20250217 | 181200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 49 | 20250217 | 181100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 50 | 20250217 | 181000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 51 | 20250217 | 180900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 52 | 20250217 | 180800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 53 | 20250217 | 180700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 54 | 20250217 | 180600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 55 | 20250217 | 180500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 56 | 20250217 | 180400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 57 | 20250217 | 180300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 58 | 20250217 | 180200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 59 | 20250217 | 180100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 60 | 20250217 | 180000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 61 | 20250217 | 175900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 62 | 20250217 | 175800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 7018 |
| 63 | 20250217 | 175700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 64 | 20250217 | 175600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 65 | 20250217 | 175500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 66 | 20250217 | 175400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 67 | 20250217 | 175300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 68 | 20250217 | 175200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 69 | 20250217 | 175100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 70 | 20250217 | 175000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 71 | 20250217 | 174900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 72 | 20250217 | 174800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 73 | 20250217 | 174700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 74 | 20250217 | 174600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 75 | 20250217 | 174500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 76 | 20250217 | 174400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 77 | 20250217 | 174300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 78 | 20250217 | 174200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 79 | 20250217 | 174100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 80 | 20250217 | 174000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 81 | 20250217 | 173900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 82 | 20250217 | 173800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 83 | 20250217 | 173700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 84 | 20250217 | 173600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 85 | 20250217 | 173500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 86 | 20250217 | 173400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 87 | 20250217 | 173300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 88 | 20250217 | 173200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 89 | 20250217 | 173100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 90 | 20250217 | 173000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 91 | 20250217 | 172900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 92 | 20250217 | 172800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 7018 |
| 93 | 20250217 | 172700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 94 | 20250217 | 172600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 95 | 20250217 | 172500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 96 | 20250217 | 172400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 97 | 20250217 | 172300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 98 | 20250217 | 172200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 99 | 20250217 | 172100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 100 | 20250217 | 172000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 101 | 20250217 | 171900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 102 | 20250217 | 171800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 103 | 20250217 | 171700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 104 | 20250217 | 171600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 105 | 20250217 | 171500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 106 | 20250217 | 171400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 107 | 20250217 | 171300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 108 | 20250217 | 171200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 109 | 20250217 | 171100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 110 | 20250217 | 171000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 111 | 20250217 | 170900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 112 | 20250217 | 170800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 113 | 20250217 | 170700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 114 | 20250217 | 170600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 115 | 20250217 | 170500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 116 | 20250217 | 170400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 117 | 20250217 | 170300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 118 | 20250217 | 170200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 119 | 20250217 | 170100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 120 | 20250217 | 170000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 121 | 20250217 | 165900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 122 | 20250217 | 165800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 7018 |
| 123 | 20250217 | 165700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 124 | 20250217 | 165600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 125 | 20250217 | 165500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 126 | 20250217 | 165400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 127 | 20250217 | 165300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 128 | 20250217 | 165200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 129 | 20250217 | 165100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 130 | 20250217 | 165000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 131 | 20250217 | 164900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 132 | 20250217 | 164800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 133 | 20250217 | 164700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 134 | 20250217 | 164600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 135 | 20250217 | 164500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 136 | 20250217 | 164400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 137 | 20250217 | 164300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 138 | 20250217 | 164200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 139 | 20250217 | 164100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 140 | 20250217 | 164000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 141 | 20250217 | 163900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 142 | 20250217 | 163800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 143 | 20250217 | 163700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 144 | 20250217 | 163600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 145 | 20250217 | 163500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 146 | 20250217 | 163400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 147 | 20250217 | 163300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 148 | 20250217 | 163200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 149 | 20250217 | 163100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 150 | 20250217 | 163000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 151 | 20250217 | 162900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 152 | 20250217 | 162800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 7018 |
| 153 | 20250217 | 162700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 154 | 20250217 | 162600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 155 | 20250217 | 162500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 156 | 20250217 | 162400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 157 | 20250217 | 162300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 158 | 20250217 | 162200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 159 | 20250217 | 162100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 160 | 20250217 | 162000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 161 | 20250217 | 161900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 162 | 20250217 | 161800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 163 | 20250217 | 161700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 164 | 20250217 | 161600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 165 | 20250217 | 161500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 166 | 20250217 | 161400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 167 | 20250217 | 161300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 168 | 20250217 | 161200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 169 | 20250217 | 161100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 170 | 20250217 | 161000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 171 | 20250217 | 160900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 172 | 20250217 | 160800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 173 | 20250217 | 160700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 174 | 20250217 | 160600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 175 | 20250217 | 160500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 176 | 20250217 | 160400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 177 | 20250217 | 160300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 178 | 20250217 | 160200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 179 | 20250217 | 160100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 180 | 20250217 | 160000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 181 | 20250217 | 155900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 182 | 20250217 | 155800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 7018 |
| 183 | 20250217 | 155700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 184 | 20250217 | 155600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 185 | 20250217 | 155500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 186 | 20250217 | 155400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 187 | 20250217 | 155300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 188 | 20250217 | 155200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 189 | 20250217 | 155100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 190 | 20250217 | 155000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 191 | 20250217 | 154900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 192 | 20250217 | 154800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 193 | 20250217 | 154700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 194 | 20250217 | 154600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 195 | 20250217 | 154500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 196 | 20250217 | 154400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 197 | 20250217 | 154300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 198 | 20250217 | 154200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 199 | 20250217 | 154100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 200 | 20250217 | 154000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 201 | 20250217 | 153900 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 202 | 20250217 | 153800 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 203 | 20250217 | 153700 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 204 | 20250217 | 153600 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 205 | 20250217 | 153500 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 206 | 20250217 | 153400 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 207 | 20250217 | 153300 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 208 | 20250217 | 153200 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 209 | 20250217 | 153100 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 0 |
| 210 | 20250217 | 153000 | 33578386000 | 245500 | 245500 | 245500 | 245500 | 7018 |
| 211 | 20250217 | 152900 | 31855467000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 212 | 20250217 | 152800 | 31855467000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 213 | 20250217 | 152700 | 31855467000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 214 | 20250217 | 152600 | 31855467000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 215 | 20250217 | 152500 | 31855467000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 216 | 20250217 | 152400 | 31855467000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 217 | 20250217 | 152300 | 31855467000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 218 | 20250217 | 152200 | 31855467000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 219 | 20250217 | 152100 | 31855467000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 220 | 20250217 | 152000 | 31855467000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 221 | 20250217 | 151900 | 31855467000 | 245000 | 244500 | 245500 | 244500 | 99 |
| 222 | 20250217 | 151800 | 31831207000 | 244500 | 245000 | 245500 | 244500 | 140 |
| 223 | 20250217 | 151700 | 31796906000 | 245000 | 245000 | 245500 | 244500 | 200 |
| 224 | 20250217 | 151600 | 31747909500 | 245000 | 245500 | 245500 | 245000 | 107 |
| 225 | 20250217 | 151500 | 31721689500 | 245000 | 245000 | 245500 | 244500 | 417 |
| 226 | 20250217 | 151400 | 31619524000 | 245000 | 245000 | 245500 | 245000 | 324 |
| 227 | 20250217 | 151300 | 31540057000 | 245000 | 244500 | 245500 | 244500 | 657 |
| 228 | 20250217 | 151200 | 31379128500 | 244500 | 244500 | 245000 | 244500 | 181 |
| 229 | 20250217 | 151100 | 31334871500 | 245000 | 245000 | 245500 | 244500 | 786 |
| 230 | 20250217 | 151000 | 31142313000 | 245000 | 245000 | 245500 | 245000 | 239 |
| 231 | 20250217 | 150900 | 31083749500 | 245000 | 245000 | 245500 | 245000 | 237 |
| 232 | 20250217 | 150800 | 31025665000 | 245000 | 245000 | 245500 | 245000 | 212 |
| 233 | 20250217 | 150700 | 30973687500 | 245000 | 245500 | 245500 | 245000 | 86 |
| 234 | 20250217 | 150600 | 30952598500 | 245000 | 245000 | 245500 | 245000 | 96 |
| 235 | 20250217 | 150500 | 30929053500 | 245000 | 245500 | 245500 | 245000 | 208 |
| 236 | 20250217 | 150400 | 30878022000 | 245500 | 245000 | 245500 | 245000 | 99 |
| 237 | 20250217 | 150300 | 30853741000 | 245500 | 245000 | 245500 | 245000 | 93 |
| 238 | 20250217 | 150200 | 30830931000 | 245000 | 245000 | 245500 | 245000 | 131 |
| 239 | 20250217 | 150100 | 30798794000 | 245500 | 245500 | 245500 | 245000 | 89 |
| 240 | 20250217 | 150000 | 30776958500 | 245500 | 245000 | 245500 | 245000 | 158 |
| 241 | 20250217 | 145900 | 30738221500 | 245500 | 245000 | 246000 | 245000 | 728 |
| 242 | 20250217 | 145800 | 30559527000 | 245500 | 245000 | 245500 | 245000 | 1135 |
| 243 | 20250217 | 145700 | 30280910500 | 245000 | 245500 | 245500 | 245000 | 497 |
| 244 | 20250217 | 145600 | 30158964000 | 245000 | 245000 | 245500 | 245000 | 149 |
| 245 | 20250217 | 145500 | 30122421000 | 245000 | 245000 | 245500 | 245000 | 679 |
| 246 | 20250217 | 145400 | 29955775500 | 245000 | 245000 | 245500 | 245000 | 1519 |
| 247 | 20250217 | 145300 | 29582899000 | 245000 | 245500 | 245500 | 245000 | 232 |
| 248 | 20250217 | 145200 | 29525970500 | 245000 | 245000 | 245500 | 245000 | 126 |
| 249 | 20250217 | 145100 | 29495068500 | 245500 | 245500 | 245500 | 245000 | 178 |
| 250 | 20250217 | 145000 | 29451408500 | 245000 | 245000 | 245500 | 245000 | 139 |
| 251 | 20250217 | 144900 | 29417321000 | 245000 | 245000 | 245500 | 245000 | 3038 |
| 252 | 20250217 | 144800 | 28671551000 | 245000 | 245500 | 245500 | 245000 | 90 |
| 253 | 20250217 | 144700 | 28649487500 | 245500 | 245000 | 245500 | 245000 | 347 |
| 254 | 20250217 | 144600 | 28564416000 | 245500 | 245000 | 245500 | 245000 | 181 |
| 255 | 20250217 | 144500 | 28520032500 | 245000 | 245500 | 245500 | 245000 | 105 |
| 256 | 20250217 | 144400 | 28494280500 | 245000 | 245500 | 245500 | 245000 | 142 |
| 257 | 20250217 | 144300 | 28459452500 | 245000 | 245000 | 245500 | 245000 | 156 |
| 258 | 20250217 | 144200 | 28421203500 | 245000 | 245000 | 245500 | 245000 | 112 |
| 259 | 20250217 | 144100 | 28393741500 | 245000 | 245000 | 245500 | 245000 | 187 |
| 260 | 20250217 | 144000 | 28347878000 | 245000 | 245000 | 245500 | 245000 | 1048 |
| 261 | 20250217 | 143900 | 28090631500 | 245000 | 245000 | 245500 | 245000 | 171 |
| 262 | 20250217 | 143800 | 28048714500 | 245000 | 245000 | 245500 | 245000 | 129 |
| 263 | 20250217 | 143700 | 28017084000 | 245000 | 245000 | 245500 | 245000 | 135 |
| 264 | 20250217 | 143600 | 27983983000 | 245000 | 245500 | 245500 | 245000 | 146 |
| 265 | 20250217 | 143500 | 27948188000 | 245000 | 245000 | 245500 | 245000 | 202 |
| 266 | 20250217 | 143400 | 27898635500 | 245000 | 245000 | 245500 | 245000 | 114 |
| 267 | 20250217 | 143300 | 27870694000 | 245000 | 245000 | 245500 | 245000 | 115 |
| 268 | 20250217 | 143200 | 27842505000 | 245000 | 245000 | 245500 | 245000 | 130 |
| 269 | 20250217 | 143100 | 27810635000 | 245000 | 245000 | 245500 | 245000 | 210 |
| 270 | 20250217 | 143000 | 27759122000 | 245000 | 245000 | 245500 | 245000 | 115 |
| 271 | 20250217 | 142900 | 27730938500 | 245000 | 245000 | 245500 | 245000 | 260 |
| 272 | 20250217 | 142800 | 27667204000 | 245500 | 245500 | 245500 | 245000 | 198 |
| 273 | 20250217 | 142700 | 27618619500 | 245500 | 245000 | 245500 | 245000 | 350 |
| 274 | 20250217 | 142600 | 27532734000 | 245000 | 245500 | 245500 | 245000 | 97 |
| 275 | 20250217 | 142500 | 27508940000 | 245000 | 245500 | 245500 | 245000 | 88 |
| 276 | 20250217 | 142400 | 27487348000 | 245000 | 245000 | 245500 | 245000 | 65 |
| 277 | 20250217 | 142300 | 27471411500 | 245500 | 245500 | 245500 | 245000 | 639 |
| 278 | 20250217 | 142200 | 27314615000 | 245500 | 245000 | 245500 | 245000 | 79 |
| 279 | 20250217 | 142100 | 27295237500 | 245000 | 245500 | 245500 | 245000 | 65 |
| 280 | 20250217 | 142000 | 27279292000 | 245500 | 244500 | 245500 | 244500 | 1510 |
| 281 | 20250217 | 141900 | 26909349500 | 244500 | 244500 | 245000 | 244500 | 173 |
| 282 | 20250217 | 141800 | 26866979000 | 244500 | 245000 | 245000 | 244500 | 68 |
| 283 | 20250217 | 141700 | 26850340000 | 244500 | 245000 | 245000 | 244500 | 111 |
| 284 | 20250217 | 141600 | 26823165000 | 244500 | 244500 | 245000 | 244500 | 124 |
| 285 | 20250217 | 141500 | 26792821000 | 244500 | 244500 | 245000 | 244500 | 189 |
| 286 | 20250217 | 141400 | 26746576000 | 244500 | 244500 | 245000 | 244500 | 88 |
| 287 | 20250217 | 141300 | 26725041500 | 244500 | 245000 | 245000 | 244500 | 108 |
| 288 | 20250217 | 141200 | 26698609000 | 244500 | 245000 | 245000 | 244500 | 98 |
| 289 | 20250217 | 141100 | 26674607000 | 245000 | 245000 | 245000 | 244500 | 114 |
| 290 | 20250217 | 141000 | 26646684500 | 244500 | 244500 | 245000 | 244500 | 64 |
| 291 | 20250217 | 140900 | 26631025500 | 245000 | 244500 | 245000 | 244500 | 82 |
| 292 | 20250217 | 140800 | 26610950500 | 245000 | 244500 | 245000 | 244500 | 97 |
| 293 | 20250217 | 140700 | 26587206500 | 245000 | 244500 | 245000 | 244500 | 113 |
| 294 | 20250217 | 140600 | 26559556000 | 245000 | 244500 | 245000 | 244500 | 82 |
| 295 | 20250217 | 140500 | 26539492000 | 245000 | 245000 | 245000 | 244500 | 220 |
| 296 | 20250217 | 140400 | 26485611000 | 244500 | 244500 | 245000 | 244500 | 92 |
| 297 | 20250217 | 140300 | 26463094000 | 244500 | 245000 | 245000 | 244500 | 99 |
| 298 | 20250217 | 140200 | 26438867500 | 245000 | 244500 | 245000 | 244500 | 240 |
| 299 | 20250217 | 140100 | 26380108000 | 244500 | 245000 | 245000 | 244500 | 387 |
| 300 | 20250217 | 140000 | 26285352000 | 244500 | 244500 | 245000 | 244500 | 244 |
| 301 | 20250217 | 135900 | 26225591500 | 244500 | 245000 | 245000 | 244500 | 308 |
| 302 | 20250217 | 135800 | 26150194000 | 244500 | 244500 | 245000 | 244500 | 159 |
| 303 | 20250217 | 135700 | 26111260000 | 244500 | 244500 | 245000 | 244500 | 138 |
| 304 | 20250217 | 135600 | 26077479500 | 244500 | 244500 | 245000 | 244500 | 74 |
| 305 | 20250217 | 135500 | 26059367000 | 245000 | 245000 | 245000 | 244500 | 163 |
| 306 | 20250217 | 135400 | 26019502000 | 244500 | 244500 | 245000 | 244500 | 51 |
| 307 | 20250217 | 135300 | 26007025500 | 244500 | 244500 | 245000 | 244500 | 96 |
| 308 | 20250217 | 135200 | 25983517000 | 244500 | 245000 | 245000 | 244500 | 51 |
| 309 | 20250217 | 135100 | 25971040500 | 245000 | 244500 | 245000 | 244500 | 116 |
| 310 | 20250217 | 135000 | 25942668000 | 244500 | 244500 | 245000 | 244500 | 72 |
| 311 | 20250217 | 134900 | 25925043500 | 244500 | 244000 | 245000 | 244000 | 1483 |
| 312 | 20250217 | 134800 | 25562446000 | 244500 | 244000 | 244500 | 244000 | 110 |
| 313 | 20250217 | 134700 | 25535596000 | 244000 | 244000 | 244500 | 244000 | 112 |
| 314 | 20250217 | 134600 | 25508247500 | 244000 | 244000 | 244500 | 244000 | 130 |
| 315 | 20250217 | 134500 | 25476501500 | 244500 | 244500 | 244500 | 244000 | 74 |
| 316 | 20250217 | 134400 | 25458438000 | 244000 | 244500 | 244500 | 244000 | 195 |
| 317 | 20250217 | 134300 | 25410777500 | 244000 | 244500 | 244500 | 244000 | 214 |
| 318 | 20250217 | 134200 | 25358500000 | 244000 | 244500 | 244500 | 244000 | 215 |
| 319 | 20250217 | 134100 | 25305945500 | 244500 | 244000 | 244500 | 244000 | 205 |
| 320 | 20250217 | 134000 | 25255855000 | 244000 | 244000 | 244500 | 244000 | 60 |
| 321 | 20250217 | 133900 | 25241209500 | 244000 | 244000 | 244500 | 244000 | 51 |
| 322 | 20250217 | 133800 | 25228759000 | 244000 | 244500 | 244500 | 244000 | 149 |
| 323 | 20250217 | 133700 | 25192354000 | 244000 | 244000 | 244500 | 244000 | 165 |
| 324 | 20250217 | 133600 | 25152078500 | 244000 | 244000 | 244500 | 244000 | 126 |
| 325 | 20250217 | 133500 | 25121311000 | 244000 | 244500 | 244500 | 244000 | 72 |
| 326 | 20250217 | 133400 | 25103730500 | 244500 | 244500 | 244500 | 244000 | 150 |
| 327 | 20250217 | 133300 | 25067091000 | 244500 | 244000 | 244500 | 244000 | 65 |
| 328 | 20250217 | 133200 | 25051222500 | 244500 | 244500 | 244500 | 244000 | 84 |
| 329 | 20250217 | 133100 | 25030704000 | 244500 | 244000 | 244500 | 244000 | 39 |
| 330 | 20250217 | 133000 | 25021181000 | 244500 | 244000 | 244500 | 244000 | 36 |
| 331 | 20250217 | 132900 | 25012390500 | 244500 | 244500 | 244500 | 244000 | 50 |
| 332 | 20250217 | 132800 | 25000174500 | 244500 | 244000 | 244500 | 244000 | 1445 |
| 333 | 20250217 | 132700 | 24646878500 | 244000 | 244500 | 244500 | 244000 | 43 |
| 334 | 20250217 | 132600 | 24636366000 | 244500 | 243500 | 245000 | 243500 | 1734 |
| 335 | 20250217 | 132500 | 24213106000 | 244000 | 244000 | 244000 | 243500 | 254 |
| 336 | 20250217 | 132400 | 24151132500 | 244000 | 244000 | 244000 | 243500 | 55 |
| 337 | 20250217 | 132300 | 24137725000 | 244000 | 244000 | 244000 | 243500 | 36 |
| 338 | 20250217 | 132200 | 24128945500 | 244000 | 244000 | 244000 | 243500 | 54 |
| 339 | 20250217 | 132100 | 24115771000 | 244000 | 243500 | 244000 | 243500 | 22 |
| 340 | 20250217 | 132000 | 24110404500 | 244000 | 244000 | 244000 | 243500 | 289 |
| 341 | 20250217 | 131900 | 24039910500 | 244000 | 243500 | 244000 | 243500 | 307 |
| 342 | 20250217 | 131800 | 23965006000 | 244000 | 244000 | 244000 | 243500 | 62 |
| 343 | 20250217 | 131700 | 23949897500 | 244000 | 244000 | 244000 | 243500 | 46 |
| 344 | 20250217 | 131600 | 23938685000 | 244000 | 244000 | 244000 | 243500 | 50 |
| 345 | 20250217 | 131500 | 23926493500 | 244000 | 244000 | 244000 | 243500 | 29 |
| 346 | 20250217 | 131400 | 23919421000 | 244000 | 244000 | 244000 | 243500 | 38 |
| 347 | 20250217 | 131300 | 23910156500 | 244000 | 244000 | 244000 | 243500 | 50 |
| 348 | 20250217 | 131200 | 23897965000 | 244000 | 243500 | 244000 | 243500 | 39 |
| 349 | 20250217 | 131100 | 23888451000 | 243500 | 244000 | 244000 | 243500 | 50 |
| 350 | 20250217 | 131000 | 23876267500 | 244000 | 244000 | 244000 | 243500 | 77 |
| 351 | 20250217 | 130900 | 23857487000 | 244000 | 243500 | 244000 | 243500 | 70 |
| 352 | 20250217 | 130800 | 23840432500 | 244000 | 244000 | 244000 | 243500 | 46 |
| 353 | 20250217 | 130700 | 23829221000 | 244000 | 244000 | 244000 | 243500 | 45 |
| 354 | 20250217 | 130600 | 23818249000 | 244000 | 243500 | 244000 | 243500 | 54 |
| 355 | 20250217 | 130500 | 23805089000 | 243500 | 244000 | 244000 | 243500 | 41 |
| 356 | 20250217 | 130400 | 23795086500 | 243500 | 243500 | 244000 | 243500 | 374 |
| 357 | 20250217 | 130300 | 23703958000 | 243500 | 243500 | 244000 | 243500 | 44 |
| 358 | 20250217 | 130200 | 23693229500 | 244000 | 243500 | 244000 | 243500 | 121 |
| 359 | 20250217 | 130100 | 23663715000 | 243500 | 243500 | 244000 | 243500 | 40 |
| 360 | 20250217 | 130000 | 23653964500 | 244000 | 243500 | 244000 | 243500 | 57 |
| 361 | 20250217 | 125900 | 23640073500 | 244000 | 244000 | 244000 | 243500 | 135 |
| 362 | 20250217 | 125800 | 23607177500 | 243500 | 244000 | 244000 | 243500 | 70 |
| 363 | 20250217 | 125700 | 23590119000 | 244000 | 243500 | 244000 | 243500 | 31 |
| 364 | 20250217 | 125600 | 23582560500 | 243500 | 243500 | 244000 | 243500 | 28 |
| 365 | 20250217 | 125500 | 23575738000 | 244000 | 244000 | 244000 | 243500 | 48 |
| 366 | 20250217 | 125400 | 23564036000 | 244000 | 243500 | 244000 | 243500 | 90 |
| 367 | 20250217 | 125300 | 23542080500 | 243500 | 244000 | 244000 | 243500 | 155 |
| 368 | 20250217 | 125200 | 23504330500 | 243500 | 244000 | 244000 | 243500 | 66 |
| 369 | 20250217 | 125100 | 23488237000 | 244000 | 243500 | 244000 | 243500 | 102 |
| 370 | 20250217 | 125000 | 23463354500 | 244000 | 244000 | 244000 | 243500 | 148 |
| 371 | 20250217 | 124900 | 23427306500 | 243500 | 243500 | 244000 | 243500 | 114 |
| 372 | 20250217 | 124800 | 23399533500 | 244000 | 243500 | 244000 | 243500 | 49 |
| 373 | 20250217 | 124700 | 23387597000 | 244000 | 244000 | 244000 | 243500 | 48 |
| 374 | 20250217 | 124600 | 23375896500 | 243500 | 244500 | 244500 | 243500 | 3037 |
| 375 | 20250217 | 124500 | 22634875000 | 244000 | 244500 | 244500 | 244000 | 50 |
| 376 | 20250217 | 124400 | 22622666000 | 244500 | 244000 | 244500 | 244000 | 64 |
| 377 | 20250217 | 124300 | 22607024000 | 244500 | 244500 | 244500 | 244000 | 57 |
| 378 | 20250217 | 124200 | 22593096000 | 244500 | 244000 | 244500 | 244000 | 32 |
| 379 | 20250217 | 124100 | 22585280500 | 244500 | 244500 | 244500 | 244000 | 52 |
| 380 | 20250217 | 124000 | 22572573500 | 244500 | 244500 | 244500 | 244000 | 80 |
| 381 | 20250217 | 123900 | 22553016500 | 244500 | 244500 | 244500 | 244000 | 45 |
| 382 | 20250217 | 123800 | 22542021500 | 244500 | 244500 | 244500 | 244000 | 176 |
| 383 | 20250217 | 123700 | 22499031000 | 244500 | 244500 | 244500 | 244000 | 86 |
| 384 | 20250217 | 123600 | 22478005500 | 244000 | 244500 | 244500 | 244000 | 28 |
| 385 | 20250217 | 123500 | 22471165500 | 244500 | 244000 | 244500 | 244000 | 84 |
| 386 | 20250217 | 123400 | 22450638000 | 244500 | 244000 | 244500 | 243500 | 283 |
| 387 | 20250217 | 123300 | 22381565000 | 244000 | 244000 | 244000 | 243500 | 13 |
| 388 | 20250217 | 123200 | 22378395500 | 244000 | 244500 | 244500 | 243500 | 89 |
| 389 | 20250217 | 123100 | 22356677500 | 244000 | 244000 | 244000 | 243500 | 2069 |
| 390 | 20250217 | 123000 | 21851856000 | 244000 | 244000 | 244000 | 243500 | 152 |
| 391 | 20250217 | 122900 | 21814773500 | 244000 | 243500 | 244000 | 243500 | 134 |
| 392 | 20250217 | 122800 | 21782078500 | 244000 | 244000 | 244000 | 243500 | 164 |
| 393 | 20250217 | 122700 | 21742063500 | 243500 | 243500 | 244000 | 243500 | 131 |
| 394 | 20250217 | 122600 | 21710109500 | 243500 | 244000 | 244000 | 243500 | 254 |
| 395 | 20250217 | 122500 | 21648146000 | 243500 | 243500 | 244000 | 243500 | 188 |
| 396 | 20250217 | 122400 | 21602299000 | 244000 | 244000 | 244000 | 243500 | 177 |
| 397 | 20250217 | 122300 | 21559137000 | 243500 | 244000 | 244000 | 243500 | 172 |
| 398 | 20250217 | 122200 | 21517180500 | 243500 | 244000 | 244000 | 243500 | 184 |
| 399 | 20250217 | 122100 | 21472298500 | 243500 | 243500 | 244000 | 243500 | 212 |
| 400 | 20250217 | 122000 | 21420599000 | 244000 | 244000 | 244000 | 243500 | 260 |
| 401 | 20250217 | 121900 | 21357168500 | 243500 | 244000 | 244000 | 243500 | 199 |
| 402 | 20250217 | 121800 | 21308635000 | 244000 | 243500 | 244000 | 243500 | 212 |
| 403 | 20250217 | 121700 | 21256941500 | 244000 | 244000 | 244000 | 243500 | 124 |
| 404 | 20250217 | 121600 | 21226692000 | 243500 | 244000 | 244000 | 243500 | 44 |
| 405 | 20250217 | 121500 | 21215959500 | 243500 | 244000 | 244000 | 243500 | 35 |
| 406 | 20250217 | 121400 | 21207427000 | 244000 | 244000 | 244000 | 243500 | 136 |
| 407 | 20250217 | 121300 | 21174244000 | 244000 | 243500 | 244000 | 243500 | 62 |
| 408 | 20250217 | 121200 | 21159133000 | 244000 | 243500 | 244000 | 243500 | 53 |
| 409 | 20250217 | 121100 | 21146223000 | 244000 | 243500 | 244000 | 243000 | 1149 |
| 410 | 20250217 | 121000 | 20866469500 | 243500 | 243500 | 243500 | 243000 | 273 |
| 411 | 20250217 | 120900 | 20800010500 | 243000 | 243000 | 243500 | 243000 | 29 |
| 412 | 20250217 | 120800 | 20792958500 | 243500 | 243500 | 243500 | 243000 | 56 |
| 413 | 20250217 | 120700 | 20779341500 | 243000 | 243000 | 243500 | 243000 | 73 |
| 414 | 20250217 | 120600 | 20761587500 | 243500 | 243500 | 243500 | 243000 | 15 |
| 415 | 20250217 | 120500 | 20757937000 | 243500 | 243000 | 243500 | 243000 | 108 |
| 416 | 20250217 | 120400 | 20731647000 | 243500 | 243000 | 243500 | 243000 | 201 |
| 417 | 20250217 | 120300 | 20682736500 | 243500 | 243000 | 243500 | 243000 | 42 |
| 418 | 20250217 | 120200 | 20672513500 | 243000 | 243000 | 243500 | 243000 | 317 |
| 419 | 20250217 | 120100 | 20595327000 | 243500 | 243000 | 243500 | 243000 | 985 |
| 420 | 20250217 | 120000 | 20355491500 | 243500 | 243000 | 243500 | 243000 | 58 |
| 421 | 20250217 | 115900 | 20341387000 | 243000 | 243500 | 243500 | 243000 | 105 |
| 422 | 20250217 | 115800 | 20315832500 | 243500 | 243500 | 243500 | 243000 | 82 |
| 423 | 20250217 | 115700 | 20295890500 | 243500 | 243000 | 243500 | 243000 | 59 |
| 424 | 20250217 | 115600 | 20281545000 | 243000 | 243000 | 243500 | 243000 | 466 |
| 425 | 20250217 | 115500 | 20168304000 | 243500 | 243500 | 243500 | 243000 | 174 |
| 426 | 20250217 | 115400 | 20126005000 | 243000 | 244500 | 244500 | 243000 | 7248 |
| 427 | 20250217 | 115300 | 18359429000 | 244000 | 244000 | 244500 | 244000 | 308 |
| 428 | 20250217 | 115200 | 18284273000 | 244000 | 244500 | 244500 | 244000 | 54 |
| 429 | 20250217 | 115100 | 18271082000 | 244000 | 244000 | 244500 | 244000 | 80 |
| 430 | 20250217 | 115000 | 18251552500 | 244000 | 244000 | 244500 | 244000 | 80 |
| 431 | 20250217 | 114900 | 18232017000 | 244000 | 244500 | 244500 | 244000 | 42 |
| 432 | 20250217 | 114800 | 18221759000 | 244000 | 244000 | 244500 | 244000 | 131 |
| 433 | 20250217 | 114700 | 18189752500 | 244000 | 244000 | 244500 | 244000 | 71 |
| 434 | 20250217 | 114600 | 18172420000 | 244000 | 244500 | 244500 | 244000 | 112 |
| 435 | 20250217 | 114500 | 18145079500 | 244000 | 244500 | 244500 | 244000 | 66 |
| 436 | 20250217 | 114400 | 18128953500 | 244000 | 244000 | 244500 | 244000 | 61 |
| 437 | 20250217 | 114300 | 18114061500 | 244500 | 244000 | 244500 | 244000 | 54 |
| 438 | 20250217 | 114200 | 18100873500 | 244500 | 244000 | 244500 | 244000 | 83 |
| 439 | 20250217 | 114100 | 18080603500 | 244500 | 244000 | 244500 | 244000 | 38 |
| 440 | 20250217 | 114000 | 18071323500 | 244000 | 244500 | 244500 | 244000 | 37 |
| 441 | 20250217 | 113900 | 18062280000 | 244500 | 244000 | 244500 | 244000 | 31 |
| 442 | 20250217 | 113800 | 18054702500 | 244500 | 244000 | 244500 | 244000 | 154 |
| 443 | 20250217 | 113700 | 18017124000 | 244000 | 244000 | 244000 | 243500 | 396 |
| 444 | 20250217 | 113600 | 17920519000 | 243500 | 244000 | 244000 | 243500 | 76 |
| 445 | 20250217 | 113500 | 17901998500 | 244000 | 243500 | 244000 | 243500 | 56 |
| 446 | 20250217 | 113400 | 17888354500 | 243500 | 243500 | 244000 | 243500 | 68 |
| 447 | 20250217 | 113300 | 17871776500 | 244000 | 244000 | 244000 | 243500 | 101 |
| 448 | 20250217 | 113200 | 17847154500 | 243500 | 243500 | 244000 | 243500 | 46 |
| 449 | 20250217 | 113100 | 17835949500 | 244000 | 244000 | 244000 | 243500 | 69 |
| 450 | 20250217 | 113000 | 17819132500 | 243500 | 243500 | 244000 | 243500 | 85 |
| 451 | 20250217 | 112900 | 17798422500 | 243500 | 244000 | 244000 | 243500 | 201 |
| 452 | 20250217 | 112800 | 17749403500 | 244000 | 243500 | 244000 | 243500 | 44 |
| 453 | 20250217 | 112700 | 17738682500 | 243500 | 244000 | 244000 | 243500 | 62 |
| 454 | 20250217 | 112600 | 17723575500 | 244000 | 244000 | 244000 | 243500 | 87 |
| 455 | 20250217 | 112500 | 17702376500 | 243500 | 244000 | 244000 | 243500 | 54 |
| 456 | 20250217 | 112400 | 17689220500 | 244000 | 243500 | 244000 | 243500 | 97 |
| 457 | 20250217 | 112300 | 17665565000 | 243500 | 243500 | 244000 | 243500 | 288 |
| 458 | 20250217 | 112200 | 17595428500 | 243500 | 243500 | 244000 | 243500 | 63 |
| 459 | 20250217 | 112100 | 17580082000 | 243500 | 243500 | 244000 | 243500 | 61 |
| 460 | 20250217 | 112000 | 17565216000 | 244000 | 244500 | 244500 | 243500 | 5721 |
| 461 | 20250217 | 111900 | 16170274000 | 244500 | 244500 | 244500 | 244000 | 259 |
| 462 | 20250217 | 111800 | 16106963500 | 244500 | 244500 | 244500 | 244000 | 57 |
| 463 | 20250217 | 111700 | 16093044500 | 244500 | 244000 | 244500 | 244000 | 80 |
| 464 | 20250217 | 111600 | 16073514500 | 244000 | 244500 | 244500 | 244000 | 98 |
| 465 | 20250217 | 111500 | 16049595000 | 244500 | 244500 | 244500 | 244000 | 107 |
| 466 | 20250217 | 111400 | 16023469500 | 244000 | 244000 | 244500 | 244000 | 58 |
| 467 | 20250217 | 111300 | 16009311000 | 244000 | 244000 | 244500 | 244000 | 70 |
| 468 | 20250217 | 111200 | 15992225500 | 244500 | 244000 | 244500 | 244000 | 76 |
| 469 | 20250217 | 111100 | 15973670500 | 244000 | 244500 | 244500 | 244000 | 101 |
| 470 | 20250217 | 111000 | 15949001000 | 244500 | 244500 | 244500 | 244000 | 49 |
| 471 | 20250217 | 110900 | 15937034000 | 244500 | 244000 | 244500 | 244000 | 105 |
| 472 | 20250217 | 110800 | 15911363000 | 244500 | 244500 | 244500 | 244000 | 356 |
| 473 | 20250217 | 110700 | 15824367500 | 244000 | 244500 | 244500 | 244000 | 95 |
| 474 | 20250217 | 110600 | 15801167500 | 244500 | 244000 | 244500 | 244000 | 69 |
| 475 | 20250217 | 110500 | 15784318500 | 244000 | 244500 | 244500 | 244000 | 65 |
| 476 | 20250217 | 110400 | 15768453500 | 244500 | 244000 | 244500 | 244000 | 56 |
| 477 | 20250217 | 110300 | 15754778500 | 244500 | 244500 | 244500 | 244000 | 156 |
| 478 | 20250217 | 110200 | 15716693000 | 244500 | 244500 | 244500 | 244000 | 58 |
| 479 | 20250217 | 110100 | 15702534000 | 244500 | 244000 | 244500 | 244000 | 259 |
| 480 | 20250217 | 110000 | 15639209500 | 244500 | 243500 | 244500 | 243500 | 1107 |
| 481 | 20250217 | 105900 | 15369253000 | 243500 | 243500 | 244000 | 243500 | 142 |
| 482 | 20250217 | 105800 | 15334670500 | 243500 | 243500 | 244000 | 243500 | 129 |
| 483 | 20250217 | 105700 | 15303252000 | 243500 | 243500 | 244000 | 243500 | 281 |
| 484 | 20250217 | 105600 | 15234816500 | 243500 | 243500 | 244000 | 243500 | 107 |
| 485 | 20250217 | 105500 | 15208760500 | 243500 | 244000 | 244500 | 243500 | 1754 |
| 486 | 20250217 | 105400 | 14780796000 | 244000 | 244000 | 244500 | 244000 | 130 |
| 487 | 20250217 | 105300 | 14749069000 | 244000 | 244000 | 244500 | 244000 | 100 |
| 488 | 20250217 | 105200 | 14724663000 | 244500 | 244500 | 244500 | 244000 | 202 |
| 489 | 20250217 | 105100 | 14675371000 | 244000 | 244000 | 244500 | 244000 | 204 |
| 490 | 20250217 | 105000 | 14625587000 | 244500 | 244000 | 244500 | 244000 | 116 |
| 491 | 20250217 | 104900 | 14597271500 | 244000 | 244000 | 244500 | 244000 | 55 |
| 492 | 20250217 | 104800 | 14583845000 | 244000 | 244000 | 244500 | 243500 | 1208 |
| 493 | 20250217 | 104700 | 14289102000 | 243500 | 243500 | 244000 | 243500 | 519 |
| 494 | 20250217 | 104600 | 14162716000 | 243500 | 243500 | 244000 | 243500 | 120 |
| 495 | 20250217 | 104500 | 14133484500 | 244000 | 243500 | 244000 | 243500 | 142 |
| 496 | 20250217 | 104400 | 14098899500 | 243500 | 243500 | 244000 | 243500 | 183 |
| 497 | 20250217 | 104300 | 14054325500 | 243500 | 244000 | 244500 | 243500 | 1459 |
| 498 | 20250217 | 104200 | 13698413500 | 244500 | 244000 | 244500 | 244000 | 181 |
| 499 | 20250217 | 104100 | 13654231000 | 244000 | 244500 | 244500 | 244000 | 748 |
| 500 | 20250217 | 104000 | 13471703500 | 244500 | 244000 | 244500 | 244000 | 118 |
| 501 | 20250217 | 103900 | 13442896500 | 244500 | 244000 | 244500 | 244000 | 79 |
| 502 | 20250217 | 103800 | 13423608500 | 244000 | 244000 | 244500 | 244000 | 97 |
| 503 | 20250217 | 103700 | 13399935000 | 244000 | 244000 | 244500 | 244000 | 349 |
| 504 | 20250217 | 103600 | 13314772500 | 244000 | 244000 | 244500 | 244000 | 567 |
| 505 | 20250217 | 103500 | 13176417000 | 244000 | 244000 | 244500 | 243500 | 879 |
| 506 | 20250217 | 103400 | 12961976500 | 243500 | 243500 | 244000 | 243500 | 89 |
| 507 | 20250217 | 103300 | 12940298500 | 243500 | 244000 | 244000 | 243500 | 102 |
| 508 | 20250217 | 103200 | 12915449000 | 243500 | 245000 | 245000 | 243500 | 4225 |
| 509 | 20250217 | 103100 | 11884176000 | 245000 | 244500 | 245000 | 244500 | 368 |
| 510 | 20250217 | 103000 | 11794150500 | 244500 | 245000 | 245000 | 244500 | 98 |
| 511 | 20250217 | 102900 | 11770188000 | 245000 | 245500 | 245500 | 244500 | 1232 |
| 512 | 20250217 | 102800 | 11468355000 | 245000 | 245000 | 245500 | 245000 | 94 |
| 513 | 20250217 | 102700 | 11445321000 | 245500 | 245000 | 245500 | 245000 | 40 |
| 514 | 20250217 | 102600 | 11435515000 | 245000 | 245000 | 245500 | 245000 | 52 |
| 515 | 20250217 | 102500 | 11422768000 | 245000 | 244500 | 245500 | 244500 | 501 |
| 516 | 20250217 | 102400 | 11300032500 | 245000 | 244500 | 245000 | 244500 | 46 |
| 517 | 20250217 | 102300 | 11288779000 | 245000 | 245000 | 245000 | 244500 | 53 |
| 518 | 20250217 | 102200 | 11275808500 | 244500 | 244500 | 245000 | 244500 | 80 |
| 519 | 20250217 | 102100 | 11256243000 | 245000 | 244500 | 245000 | 244500 | 32 |
| 520 | 20250217 | 102000 | 11248414500 | 244500 | 244500 | 245000 | 244500 | 60 |
| 521 | 20250217 | 101900 | 11233743000 | 245000 | 245000 | 245000 | 244500 | 69 |
| 522 | 20250217 | 101800 | 11216862500 | 244500 | 244500 | 245000 | 244500 | 91 |
| 523 | 20250217 | 101700 | 11194610500 | 244500 | 244500 | 245000 | 244500 | 34 |
| 524 | 20250217 | 101600 | 11186291000 | 245000 | 245000 | 245000 | 244500 | 44 |
| 525 | 20250217 | 101500 | 11175519500 | 245000 | 244500 | 245000 | 244500 | 1327 |
| 526 | 20250217 | 101400 | 10850422500 | 244500 | 244500 | 245000 | 244500 | 42 |
| 527 | 20250217 | 101300 | 10840152000 | 244500 | 244500 | 245000 | 244500 | 49 |
| 528 | 20250217 | 101200 | 10828170000 | 244500 | 244500 | 245000 | 244500 | 101 |
| 529 | 20250217 | 101100 | 10803444500 | 244500 | 244500 | 245000 | 244500 | 146 |
| 530 | 20250217 | 101000 | 10767745500 | 245000 | 244500 | 245000 | 244500 | 111 |
| 531 | 20250217 | 100900 | 10740602000 | 244500 | 244500 | 244500 | 244500 | 77 |
| 532 | 20250217 | 100800 | 10721775500 | 244500 | 244500 | 245000 | 244500 | 63 |
| 533 | 20250217 | 100700 | 10706367000 | 244500 | 245000 | 245000 | 244500 | 1337 |
| 534 | 20250217 | 100600 | 10378921000 | 245000 | 245000 | 245500 | 245000 | 58 |
| 535 | 20250217 | 100500 | 10364708000 | 245000 | 245000 | 245500 | 245000 | 42 |
| 536 | 20250217 | 100400 | 10354417500 | 245000 | 245500 | 245500 | 245000 | 27 |
| 537 | 20250217 | 100300 | 10347802000 | 245000 | 244500 | 245500 | 244500 | 1472 |
| 538 | 20250217 | 100200 | 9987022000 | 244500 | 244500 | 245000 | 244500 | 40 |
| 539 | 20250217 | 100100 | 9977238000 | 244500 | 244500 | 245000 | 244500 | 78 |
| 540 | 20250217 | 100000 | 9958164000 | 244500 | 244500 | 245000 | 244500 | 432 |
| 541 | 20250217 | 095900 | 9852534500 | 244500 | 244500 | 245000 | 244500 | 90 |
| 542 | 20250217 | 095800 | 9830528500 | 244500 | 244500 | 244500 | 244500 | 299 |
| 543 | 20250217 | 095700 | 9757423000 | 245000 | 244500 | 245000 | 244000 | 169 |
| 544 | 20250217 | 095600 | 9716102500 | 244500 | 245000 | 245500 | 244000 | 5058 |
| 545 | 20250217 | 095500 | 8478507500 | 245000 | 245000 | 245000 | 245000 | 37 |
| 546 | 20250217 | 095400 | 8469442500 | 245000 | 245000 | 245500 | 245000 | 78 |
| 547 | 20250217 | 095300 | 8450330000 | 245000 | 245000 | 245500 | 245000 | 185 |
| 548 | 20250217 | 095200 | 8404996000 | 245000 | 245000 | 245500 | 245000 | 106 |
| 549 | 20250217 | 095100 | 8379025500 | 245000 | 245000 | 245500 | 245000 | 153 |
| 550 | 20250217 | 095000 | 8341538000 | 245000 | 245500 | 245500 | 245000 | 127 |
| 551 | 20250217 | 094900 | 8310416000 | 245000 | 245000 | 245500 | 245000 | 109 |
| 552 | 20250217 | 094800 | 8283709500 | 245500 | 245500 | 246000 | 245500 | 586 |
| 553 | 20250217 | 094700 | 8139844500 | 245500 | 245000 | 246000 | 245000 | 1198 |
| 554 | 20250217 | 094600 | 7845716500 | 245500 | 245500 | 245500 | 245000 | 98 |
| 555 | 20250217 | 094500 | 7821697000 | 245500 | 246000 | 246000 | 245000 | 2997 |
| 556 | 20250217 | 094400 | 7086104500 | 246000 | 245500 | 246000 | 245500 | 710 |
| 557 | 20250217 | 094300 | 6911508500 | 246000 | 245500 | 246000 | 245500 | 74 |
| 558 | 20250217 | 094200 | 6893340500 | 245500 | 246000 | 246000 | 245500 | 63 |
| 559 | 20250217 | 094100 | 6877870500 | 245500 | 245500 | 246000 | 245500 | 79 |
| 560 | 20250217 | 094000 | 6858475000 | 245500 | 245000 | 246000 | 245000 | 1005 |
| 561 | 20250217 | 093900 | 6611782500 | 245000 | 245000 | 245500 | 245000 | 131 |
| 562 | 20250217 | 093800 | 6579682500 | 245000 | 245000 | 245000 | 245000 | 167 |
| 563 | 20250217 | 093700 | 6538767500 | 245000 | 245000 | 245000 | 245000 | 668 |
| 564 | 20250217 | 093600 | 6375107500 | 245000 | 245000 | 245500 | 245000 | 786 |
| 565 | 20250217 | 093500 | 6182536000 | 245000 | 245000 | 245500 | 245000 | 379 |
| 566 | 20250217 | 093400 | 6089678000 | 245000 | 245000 | 245500 | 245000 | 546 |
| 567 | 20250217 | 093300 | 5955907500 | 245000 | 245000 | 245500 | 245000 | 417 |
| 568 | 20250217 | 093200 | 5853739500 | 245000 | 246000 | 246500 | 244500 | 6050 |
| 569 | 20250217 | 093100 | 4371020500 | 246500 | 246000 | 246500 | 246000 | 392 |
| 570 | 20250217 | 093000 | 4274584000 | 246500 | 246500 | 246500 | 246000 | 134 |
| 571 | 20250217 | 092900 | 4241610000 | 246000 | 246000 | 246500 | 245500 | 187 |
| 572 | 20250217 | 092800 | 4195651500 | 246000 | 246000 | 246500 | 246000 | 353 |
| 573 | 20250217 | 092700 | 4108788000 | 246000 | 246000 | 246500 | 246000 | 194 |
| 574 | 20250217 | 092600 | 4061062000 | 246000 | 246000 | 246500 | 246000 | 296 |
| 575 | 20250217 | 092500 | 3988240500 | 246000 | 246500 | 246500 | 246000 | 1778 |
| 576 | 20250217 | 092400 | 3550363000 | 246500 | 246500 | 247000 | 246500 | 368 |
| 577 | 20250217 | 092300 | 3459650000 | 246500 | 246500 | 247000 | 246500 | 200 |
| 578 | 20250217 | 092200 | 3410348500 | 246500 | 247000 | 247500 | 246500 | 794 |
| 579 | 20250217 | 092100 | 3214338000 | 247000 | 247500 | 247500 | 247000 | 42 |
| 580 | 20250217 | 092000 | 3203957500 | 247000 | 247000 | 247500 | 246500 | 878 |
| 581 | 20250217 | 091900 | 2987106500 | 247500 | 247000 | 247500 | 247000 | 181 |
| 582 | 20250217 | 091800 | 2942392000 | 247000 | 247000 | 247500 | 247000 | 269 |
| 583 | 20250217 | 091700 | 2875947500 | 247000 | 247000 | 247500 | 247000 | 137 |
| 584 | 20250217 | 091600 | 2842099500 | 247000 | 247500 | 248000 | 247000 | 1043 |
| 585 | 20250217 | 091500 | 2584177500 | 247500 | 247500 | 247500 | 247500 | 336 |
| 586 | 20250217 | 091400 | 2501017500 | 247500 | 247500 | 248000 | 247500 | 762 |
| 587 | 20250217 | 091300 | 2312417000 | 247500 | 247500 | 248000 | 247500 | 573 |
| 588 | 20250217 | 091200 | 2170580500 | 247500 | 248000 | 248000 | 247500 | 980 |
| 589 | 20250217 | 091100 | 1927630000 | 248000 | 248000 | 248500 | 248000 | 125 |
| 590 | 20250217 | 091000 | 1896627500 | 248000 | 248000 | 248500 | 248000 | 137 |
| 591 | 20250217 | 090900 | 1862646500 | 248000 | 248000 | 248000 | 248000 | 82 |
| 592 | 20250217 | 090800 | 1842310500 | 248000 | 247500 | 248500 | 247500 | 977 |
| 593 | 20250217 | 090700 | 1600060000 | 247500 | 248000 | 248000 | 247500 | 165 |
| 594 | 20250217 | 090600 | 1559179500 | 247500 | 247500 | 248000 | 247500 | 298 |
| 595 | 20250217 | 090500 | 1485420500 | 247500 | 249500 | 249500 | 247500 | 1444 |
| 596 | 20250217 | 090400 | 1126967500 | 249500 | 249500 | 249500 | 249000 | 506 |
| 597 | 20250217 | 090300 | 1000863500 | 249500 | 248500 | 249500 | 248500 | 383 |
| 598 | 20250217 | 090200 | 905556500 | 248500 | 248500 | 248500 | 248000 | 237 |
| 599 | 20250217 | 090100 | 846682000 | 248000 | 248000 | 249000 | 247000 | 1421 |
| 600 | 20250217 | 090000 | 494597500 | 249000 | 250000 | 250000 | 248000 | 1918 |