35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 184500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 34351 |
| 3 | 20250217 | 184400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 4 | 20250217 | 184300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 5 | 20250217 | 184200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 6 | 20250217 | 184100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 7 | 20250217 | 184000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 8 | 20250217 | 183900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 9 | 20250217 | 183800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 10 | 20250217 | 183700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 11 | 20250217 | 183600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 12 | 20250217 | 183500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 13 | 20250217 | 183400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 14 | 20250217 | 183300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 15 | 20250217 | 183200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 16 | 20250217 | 183100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 17 | 20250217 | 183000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 18 | 20250217 | 182900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 19 | 20250217 | 182800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 20 | 20250217 | 182700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 21 | 20250217 | 182600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 22 | 20250217 | 182500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 23 | 20250217 | 182400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 24 | 20250217 | 182300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 25 | 20250217 | 182200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 26 | 20250217 | 182100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 27 | 20250217 | 182000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 28 | 20250217 | 181900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 29 | 20250217 | 181800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 30 | 20250217 | 181700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 31 | 20250217 | 181600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 32 | 20250217 | 181500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 34351 |
| 33 | 20250217 | 181400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 34 | 20250217 | 181300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 35 | 20250217 | 181200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 36 | 20250217 | 181100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 37 | 20250217 | 181000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 38 | 20250217 | 180900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 39 | 20250217 | 180800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 40 | 20250217 | 180700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 41 | 20250217 | 180600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 42 | 20250217 | 180500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 43 | 20250217 | 180400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 44 | 20250217 | 180300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 45 | 20250217 | 180200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 46 | 20250217 | 180100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 47 | 20250217 | 180000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 48 | 20250217 | 175900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 49 | 20250217 | 175800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 50 | 20250217 | 175700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 51 | 20250217 | 175600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 52 | 20250217 | 175500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 53 | 20250217 | 175400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 54 | 20250217 | 175300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 55 | 20250217 | 175200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 56 | 20250217 | 175100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 57 | 20250217 | 175000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 58 | 20250217 | 174900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 59 | 20250217 | 174800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 60 | 20250217 | 174700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 61 | 20250217 | 174600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 62 | 20250217 | 174500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 34351 |
| 63 | 20250217 | 174400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 64 | 20250217 | 174300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 65 | 20250217 | 174200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 66 | 20250217 | 174100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 67 | 20250217 | 174000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 68 | 20250217 | 173900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 69 | 20250217 | 173800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 70 | 20250217 | 173700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 71 | 20250217 | 173600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 72 | 20250217 | 173500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 73 | 20250217 | 173400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 74 | 20250217 | 173300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 75 | 20250217 | 173200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 76 | 20250217 | 173100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 77 | 20250217 | 173000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 78 | 20250217 | 172900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 79 | 20250217 | 172800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 80 | 20250217 | 172700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 81 | 20250217 | 172600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 82 | 20250217 | 172500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 83 | 20250217 | 172400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 84 | 20250217 | 172300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 85 | 20250217 | 172200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 86 | 20250217 | 172100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 87 | 20250217 | 172000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 88 | 20250217 | 171900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 89 | 20250217 | 171800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 90 | 20250217 | 171700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 91 | 20250217 | 171600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 92 | 20250217 | 171500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 34351 |
| 93 | 20250217 | 171400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 94 | 20250217 | 171300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 95 | 20250217 | 171200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 96 | 20250217 | 171100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 97 | 20250217 | 171000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 98 | 20250217 | 170900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 99 | 20250217 | 170800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 100 | 20250217 | 170700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 101 | 20250217 | 170600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 102 | 20250217 | 170500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 103 | 20250217 | 170400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 104 | 20250217 | 170300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 105 | 20250217 | 170200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 106 | 20250217 | 170100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 107 | 20250217 | 170000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 108 | 20250217 | 165900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 109 | 20250217 | 165800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 110 | 20250217 | 165700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 111 | 20250217 | 165600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 112 | 20250217 | 165500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 113 | 20250217 | 165400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 114 | 20250217 | 165300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 115 | 20250217 | 165200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 116 | 20250217 | 165100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 117 | 20250217 | 165000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 118 | 20250217 | 164900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 119 | 20250217 | 164800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 120 | 20250217 | 164700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 121 | 20250217 | 164600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 122 | 20250217 | 164500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 34351 |
| 123 | 20250217 | 164400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 124 | 20250217 | 164300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 125 | 20250217 | 164200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 126 | 20250217 | 164100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 127 | 20250217 | 164000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 128 | 20250217 | 163900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 129 | 20250217 | 163800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 130 | 20250217 | 163700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 131 | 20250217 | 163600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 132 | 20250217 | 163500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 133 | 20250217 | 163400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 134 | 20250217 | 163300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 135 | 20250217 | 163200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 136 | 20250217 | 163100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 137 | 20250217 | 163000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 138 | 20250217 | 162900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 139 | 20250217 | 162800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 140 | 20250217 | 162700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 141 | 20250217 | 162600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 142 | 20250217 | 162500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 143 | 20250217 | 162400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 144 | 20250217 | 162300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 145 | 20250217 | 162200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 146 | 20250217 | 162100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 147 | 20250217 | 162000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 148 | 20250217 | 161900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 149 | 20250217 | 161800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 150 | 20250217 | 161700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 151 | 20250217 | 161600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 152 | 20250217 | 161500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 34351 |
| 153 | 20250217 | 161400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 154 | 20250217 | 161300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 155 | 20250217 | 161200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 156 | 20250217 | 161100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 157 | 20250217 | 161000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 158 | 20250217 | 160900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 159 | 20250217 | 160800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 160 | 20250217 | 160700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 161 | 20250217 | 160600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 162 | 20250217 | 160500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 163 | 20250217 | 160400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 164 | 20250217 | 160300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 165 | 20250217 | 160200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 166 | 20250217 | 160100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 167 | 20250217 | 160000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 168 | 20250217 | 155900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 169 | 20250217 | 155800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 170 | 20250217 | 155700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 171 | 20250217 | 155600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 172 | 20250217 | 155500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 173 | 20250217 | 155400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 174 | 20250217 | 155300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 175 | 20250217 | 155200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 176 | 20250217 | 155100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 177 | 20250217 | 155000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 178 | 20250217 | 154900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 179 | 20250217 | 154800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 180 | 20250217 | 154700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 181 | 20250217 | 154600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 182 | 20250217 | 154500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 34351 |
| 183 | 20250217 | 154400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 184 | 20250217 | 154300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 185 | 20250217 | 154200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 186 | 20250217 | 154100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 187 | 20250217 | 154000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 188 | 20250217 | 153900 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 189 | 20250217 | 153800 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 190 | 20250217 | 153700 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 191 | 20250217 | 153600 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 192 | 20250217 | 153500 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 193 | 20250217 | 153400 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 194 | 20250217 | 153300 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 195 | 20250217 | 153200 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 196 | 20250217 | 153100 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 0 |
| 197 | 20250217 | 153000 | 177811748700 | 199800 | 199800 | 199800 | 199800 | 34351 |
| 198 | 20250217 | 152900 | 170948418900 | 199800 | 199800 | 199800 | 199800 | 0 |
| 199 | 20250217 | 152800 | 170948418900 | 199800 | 199800 | 199800 | 199800 | 0 |
| 200 | 20250217 | 152700 | 170948418900 | 199800 | 199800 | 199800 | 199800 | 0 |
| 201 | 20250217 | 152600 | 170948418900 | 199800 | 199800 | 199800 | 199800 | 0 |
| 202 | 20250217 | 152500 | 170948418900 | 199800 | 199800 | 199800 | 199800 | 0 |
| 203 | 20250217 | 152400 | 170948418900 | 199800 | 199800 | 199800 | 199800 | 0 |
| 204 | 20250217 | 152300 | 170948418900 | 199800 | 199800 | 199800 | 199800 | 0 |
| 205 | 20250217 | 152200 | 170948418900 | 199800 | 199800 | 199800 | 199800 | 0 |
| 206 | 20250217 | 152100 | 170948418900 | 199800 | 199800 | 199800 | 199800 | 0 |
| 207 | 20250217 | 152000 | 170948418900 | 199800 | 199800 | 199800 | 199800 | 0 |
| 208 | 20250217 | 151900 | 170948418900 | 199800 | 199800 | 199800 | 199700 | 6120 |
| 209 | 20250217 | 151800 | 169725737400 | 199800 | 199800 | 199800 | 199700 | 1512 |
| 210 | 20250217 | 151700 | 169423706300 | 199800 | 199700 | 199800 | 199700 | 2313 |
| 211 | 20250217 | 151600 | 168961598600 | 199800 | 199800 | 199800 | 199700 | 953 |
| 212 | 20250217 | 151500 | 168771212300 | 199800 | 199800 | 199800 | 199700 | 1250 |
| 213 | 20250217 | 151400 | 168521470600 | 199800 | 199800 | 199800 | 199700 | 2148 |
| 214 | 20250217 | 151300 | 168092344300 | 199700 | 199800 | 199800 | 199700 | 1661 |
| 215 | 20250217 | 151200 | 167760535200 | 199800 | 199700 | 199800 | 199700 | 1148 |
| 216 | 20250217 | 151100 | 167531210500 | 199800 | 199800 | 199900 | 199700 | 3272 |
| 217 | 20250217 | 151000 | 166877503600 | 199900 | 199800 | 199900 | 199800 | 1584 |
| 218 | 20250217 | 150900 | 166560994800 | 199900 | 199900 | 200000 | 199800 | 3667 |
| 219 | 20250217 | 150800 | 165827990700 | 200000 | 200000 | 200000 | 199900 | 1038 |
| 220 | 20250217 | 150700 | 165620446100 | 200000 | 199900 | 200000 | 199900 | 469 |
| 221 | 20250217 | 150600 | 165526682000 | 199900 | 199900 | 200000 | 199800 | 1370 |
| 222 | 20250217 | 150500 | 165252821800 | 199900 | 199800 | 199900 | 199800 | 1447 |
| 223 | 20250217 | 150400 | 164963616500 | 199800 | 199700 | 199900 | 199700 | 1061 |
| 224 | 20250217 | 150300 | 164751637000 | 199800 | 199700 | 199900 | 199700 | 2988 |
| 225 | 20250217 | 150200 | 164154678800 | 199700 | 199800 | 199800 | 199700 | 1558 |
| 226 | 20250217 | 150100 | 163843453900 | 199700 | 199700 | 199800 | 199700 | 1569 |
| 227 | 20250217 | 150000 | 163530033100 | 199700 | 199700 | 199800 | 199700 | 2200 |
| 228 | 20250217 | 145900 | 163090556600 | 199700 | 199600 | 199800 | 199600 | 1220 |
| 229 | 20250217 | 145800 | 162846887700 | 199700 | 199600 | 199700 | 199600 | 1922 |
| 230 | 20250217 | 145700 | 162463082400 | 199700 | 199700 | 199700 | 199600 | 2220 |
| 231 | 20250217 | 145600 | 162019766300 | 199700 | 199600 | 199700 | 199600 | 2492 |
| 232 | 20250217 | 145500 | 161522140500 | 199700 | 199700 | 199700 | 199600 | 690 |
| 233 | 20250217 | 145400 | 161384397300 | 199700 | 199600 | 199700 | 199500 | 4461 |
| 234 | 20250217 | 145300 | 160494005700 | 199500 | 199600 | 199600 | 199500 | 1128 |
| 235 | 20250217 | 145200 | 160268926500 | 199600 | 199600 | 199600 | 199500 | 1054 |
| 236 | 20250217 | 145100 | 160058610700 | 199600 | 199600 | 199600 | 199500 | 870 |
| 237 | 20250217 | 145000 | 159885006400 | 199600 | 199500 | 199600 | 199500 | 3186 |
| 238 | 20250217 | 144900 | 159249129500 | 199500 | 199600 | 199600 | 199500 | 1031 |
| 239 | 20250217 | 144800 | 159043433400 | 199600 | 199500 | 199600 | 199500 | 1150 |
| 240 | 20250217 | 144700 | 158813997300 | 199500 | 199500 | 199600 | 199500 | 1748 |
| 241 | 20250217 | 144600 | 158465256800 | 199600 | 199600 | 199700 | 199500 | 37513 |
| 242 | 20250217 | 144500 | 150980017900 | 199600 | 199700 | 199700 | 199600 | 1124 |
| 243 | 20250217 | 144400 | 150755607700 | 199700 | 199600 | 199700 | 199600 | 2745 |
| 244 | 20250217 | 144300 | 150207534600 | 199600 | 199700 | 199700 | 199600 | 1883 |
| 245 | 20250217 | 144200 | 149831672600 | 199600 | 199700 | 199700 | 199600 | 1140 |
| 246 | 20250217 | 144100 | 149604078800 | 199600 | 199700 | 199700 | 199600 | 877 |
| 247 | 20250217 | 144000 | 149429009600 | 199700 | 199600 | 199700 | 199600 | 2266 |
| 248 | 20250217 | 143900 | 148976608200 | 199700 | 199800 | 199800 | 199600 | 7910 |
| 249 | 20250217 | 143800 | 147397026200 | 199700 | 199700 | 199800 | 199700 | 1066 |
| 250 | 20250217 | 143700 | 147184130600 | 199800 | 199800 | 199800 | 199700 | 1003 |
| 251 | 20250217 | 143600 | 146983805800 | 199700 | 199700 | 199800 | 199700 | 843 |
| 252 | 20250217 | 143500 | 146815448000 | 199700 | 199700 | 199800 | 199700 | 757 |
| 253 | 20250217 | 143400 | 146664264200 | 199800 | 199700 | 199800 | 199700 | 1129 |
| 254 | 20250217 | 143300 | 146438769200 | 199700 | 199700 | 199800 | 199700 | 1013 |
| 255 | 20250217 | 143200 | 146236442500 | 199800 | 199700 | 199800 | 199700 | 2052 |
| 256 | 20250217 | 143100 | 145826520000 | 199700 | 199700 | 199800 | 199700 | 765 |
| 257 | 20250217 | 143000 | 145673726800 | 199800 | 199800 | 199800 | 199700 | 963 |
| 258 | 20250217 | 142900 | 145481388100 | 199700 | 199700 | 199800 | 199700 | 636 |
| 259 | 20250217 | 142800 | 145354358000 | 199800 | 199700 | 199800 | 199700 | 375 |
| 260 | 20250217 | 142700 | 145279460200 | 199800 | 199800 | 199800 | 199700 | 1208 |
| 261 | 20250217 | 142600 | 145038214100 | 199800 | 199700 | 199800 | 199700 | 612 |
| 262 | 20250217 | 142500 | 144915965000 | 199700 | 199600 | 199800 | 199600 | 2608 |
| 263 | 20250217 | 142400 | 144395183800 | 199600 | 199700 | 199700 | 199600 | 740 |
| 264 | 20250217 | 142300 | 144247442700 | 199700 | 199700 | 199800 | 199700 | 1861 |
| 265 | 20250217 | 142200 | 143875788900 | 199700 | 199800 | 199800 | 199700 | 799 |
| 266 | 20250217 | 142100 | 143716218100 | 199700 | 199700 | 199800 | 199600 | 2980 |
| 267 | 20250217 | 142000 | 143121107700 | 199700 | 199600 | 199700 | 199600 | 10803 |
| 268 | 20250217 | 141900 | 140964337100 | 199600 | 199700 | 199700 | 199600 | 5391 |
| 269 | 20250217 | 141800 | 139888152600 | 199700 | 199600 | 199700 | 199600 | 1929 |
| 270 | 20250217 | 141700 | 139503087000 | 199700 | 199600 | 199700 | 199600 | 1707 |
| 271 | 20250217 | 141600 | 139162346700 | 199700 | 199700 | 199700 | 199600 | 2352 |
| 272 | 20250217 | 141500 | 138692799900 | 199600 | 199700 | 199700 | 199600 | 2963 |
| 273 | 20250217 | 141400 | 138101356300 | 199600 | 199700 | 199700 | 199600 | 1488 |
| 274 | 20250217 | 141300 | 137804308200 | 199700 | 199800 | 199800 | 199600 | 13137 |
| 275 | 20250217 | 141200 | 135180993300 | 199700 | 199800 | 199900 | 199700 | 10876 |
| 276 | 20250217 | 141100 | 133008768900 | 199800 | 199800 | 199900 | 199800 | 2550 |
| 277 | 20250217 | 141000 | 132499268500 | 199800 | 199900 | 199900 | 199800 | 2315 |
| 278 | 20250217 | 140900 | 132036721200 | 199900 | 199900 | 199900 | 199800 | 1454 |
| 279 | 20250217 | 140800 | 131746202800 | 199800 | 199800 | 199900 | 199800 | 1810 |
| 280 | 20250217 | 140700 | 131384553600 | 199800 | 199800 | 199900 | 199800 | 551 |
| 281 | 20250217 | 140600 | 131274450300 | 199800 | 199800 | 199900 | 199800 | 850 |
| 282 | 20250217 | 140500 | 131104601000 | 199900 | 199800 | 199900 | 199800 | 545 |
| 283 | 20250217 | 140400 | 130995696000 | 199800 | 199800 | 199900 | 199800 | 1344 |
| 284 | 20250217 | 140300 | 130727156900 | 199900 | 199900 | 199900 | 199800 | 855 |
| 285 | 20250217 | 140200 | 130556296400 | 199800 | 199800 | 199900 | 199800 | 1330 |
| 286 | 20250217 | 140100 | 130290552800 | 199800 | 199800 | 199900 | 199800 | 822 |
| 287 | 20250217 | 140000 | 130126293400 | 199800 | 199800 | 199900 | 199800 | 1296 |
| 288 | 20250217 | 135900 | 129867345100 | 199800 | 199800 | 199900 | 199800 | 946 |
| 289 | 20250217 | 135800 | 129678316300 | 199800 | 199800 | 199900 | 199800 | 849 |
| 290 | 20250217 | 135700 | 129508656400 | 199800 | 199800 | 199900 | 199800 | 690 |
| 291 | 20250217 | 135600 | 129370781400 | 199800 | 199800 | 199900 | 199800 | 1094 |
| 292 | 20250217 | 135500 | 129152161600 | 199800 | 199900 | 199900 | 199800 | 1258 |
| 293 | 20250217 | 135400 | 128900765400 | 199800 | 199900 | 199900 | 199800 | 963 |
| 294 | 20250217 | 135300 | 128708343900 | 199900 | 199900 | 199900 | 199800 | 2055 |
| 295 | 20250217 | 135200 | 128297655900 | 199800 | 199800 | 199900 | 199800 | 1537 |
| 296 | 20250217 | 135100 | 127990489600 | 199800 | 199800 | 199900 | 199800 | 1277 |
| 297 | 20250217 | 135000 | 127735320700 | 199900 | 199800 | 199900 | 199800 | 850 |
| 298 | 20250217 | 134900 | 127565456700 | 199800 | 199900 | 199900 | 199800 | 740 |
| 299 | 20250217 | 134800 | 127417570100 | 199800 | 199900 | 199900 | 199800 | 274 |
| 300 | 20250217 | 134700 | 127362810900 | 199900 | 199900 | 199900 | 199800 | 853 |
| 301 | 20250217 | 134600 | 127192342200 | 199900 | 199900 | 199900 | 199800 | 443 |
| 302 | 20250217 | 134500 | 127103803800 | 199900 | 199900 | 199900 | 199800 | 890 |
| 303 | 20250217 | 134400 | 126925923600 | 199900 | 199800 | 199900 | 199800 | 444 |
| 304 | 20250217 | 134300 | 126837188200 | 199800 | 199800 | 199900 | 199800 | 536 |
| 305 | 20250217 | 134200 | 126730073700 | 199900 | 199900 | 199900 | 199800 | 959 |
| 306 | 20250217 | 134100 | 126538443600 | 199900 | 199800 | 199900 | 199800 | 742 |
| 307 | 20250217 | 134000 | 126390183700 | 199800 | 199900 | 199900 | 199800 | 880 |
| 308 | 20250217 | 133900 | 126214336400 | 199800 | 199900 | 199900 | 199800 | 398 |
| 309 | 20250217 | 133800 | 126134805000 | 199800 | 199700 | 199900 | 199700 | 2612 |
| 310 | 20250217 | 133700 | 125612923500 | 199800 | 199800 | 199800 | 199700 | 3233 |
| 311 | 20250217 | 133600 | 124966989100 | 199800 | 199700 | 199800 | 199700 | 2312 |
| 312 | 20250217 | 133500 | 124505101300 | 199800 | 199800 | 199800 | 199700 | 1183 |
| 313 | 20250217 | 133400 | 124268802500 | 199800 | 199800 | 199800 | 199700 | 633 |
| 314 | 20250217 | 133300 | 124142357800 | 199700 | 199800 | 199800 | 199700 | 553 |
| 315 | 20250217 | 133200 | 124031899300 | 199700 | 199800 | 199800 | 199700 | 794 |
| 316 | 20250217 | 133100 | 123873302500 | 199800 | 199800 | 199800 | 199700 | 679 |
| 317 | 20250217 | 133000 | 123737666000 | 199700 | 199800 | 199800 | 199700 | 937 |
| 318 | 20250217 | 132900 | 123550496700 | 199700 | 199800 | 199800 | 199700 | 1507 |
| 319 | 20250217 | 132800 | 123249531100 | 199800 | 199700 | 199800 | 199700 | 1919 |
| 320 | 20250217 | 132700 | 122866224500 | 199800 | 199700 | 199800 | 199700 | 983 |
| 321 | 20250217 | 132600 | 122669860400 | 199800 | 199800 | 199800 | 199700 | 941 |
| 322 | 20250217 | 132500 | 122481893200 | 199800 | 199800 | 199800 | 199700 | 1198 |
| 323 | 20250217 | 132400 | 122242626800 | 199800 | 199800 | 199800 | 199700 | 1256 |
| 324 | 20250217 | 132300 | 121991767100 | 199800 | 199800 | 199900 | 199700 | 16639 |
| 325 | 20250217 | 132200 | 118667471000 | 199800 | 199800 | 199900 | 199800 | 456 |
| 326 | 20250217 | 132100 | 118576340900 | 199800 | 199800 | 199900 | 199800 | 830 |
| 327 | 20250217 | 132000 | 118410484100 | 199800 | 199900 | 199900 | 199800 | 721 |
| 328 | 20250217 | 131900 | 118266396500 | 199900 | 199800 | 199900 | 199800 | 1052 |
| 329 | 20250217 | 131800 | 118056152800 | 199900 | 199900 | 200000 | 199800 | 1241 |
| 330 | 20250217 | 131700 | 117808115600 | 199900 | 200000 | 200000 | 199900 | 4246 |
| 331 | 20250217 | 131600 | 116959319500 | 200000 | 199900 | 200000 | 199900 | 376 |
| 332 | 20250217 | 131500 | 116884144300 | 200000 | 200000 | 200000 | 199900 | 449 |
| 333 | 20250217 | 131400 | 116794380500 | 200000 | 199900 | 200000 | 199900 | 606 |
| 334 | 20250217 | 131300 | 116673225600 | 199900 | 199900 | 200000 | 199900 | 418 |
| 335 | 20250217 | 131200 | 116589658600 | 200000 | 199900 | 200000 | 199900 | 851 |
| 336 | 20250217 | 131100 | 116419535700 | 199900 | 199900 | 200000 | 199900 | 1267 |
| 337 | 20250217 | 131000 | 116166234700 | 200000 | 199900 | 200000 | 199900 | 1034 |
| 338 | 20250217 | 130900 | 115959532700 | 199900 | 200000 | 200000 | 199900 | 1007 |
| 339 | 20250217 | 130800 | 115758211800 | 199900 | 199900 | 200000 | 199900 | 527 |
| 340 | 20250217 | 130700 | 115652858600 | 200000 | 199900 | 200000 | 199800 | 1893 |
| 341 | 20250217 | 130600 | 115274449400 | 199900 | 199800 | 199900 | 199800 | 3962 |
| 342 | 20250217 | 130500 | 114482484400 | 199800 | 200000 | 200000 | 199800 | 4192 |
| 343 | 20250217 | 130400 | 113644475100 | 199900 | 200000 | 200000 | 199900 | 831 |
| 344 | 20250217 | 130300 | 113478349800 | 199900 | 199900 | 200000 | 199900 | 625 |
| 345 | 20250217 | 130200 | 113353403500 | 200000 | 199900 | 200000 | 199900 | 804 |
| 346 | 20250217 | 130100 | 113192678100 | 199900 | 200000 | 200000 | 199900 | 939 |
| 347 | 20250217 | 130000 | 113004936900 | 199900 | 199900 | 200000 | 199900 | 1001 |
| 348 | 20250217 | 125900 | 112804829600 | 199900 | 200000 | 200000 | 199900 | 783 |
| 349 | 20250217 | 125800 | 112648286000 | 200000 | 199900 | 200000 | 199900 | 305 |
| 350 | 20250217 | 125700 | 112587306100 | 199900 | 199900 | 200000 | 199900 | 1147 |
| 351 | 20250217 | 125600 | 112357988500 | 200000 | 199900 | 200000 | 199800 | 1676 |
| 352 | 20250217 | 125500 | 112022966500 | 199900 | 199900 | 199900 | 199800 | 695 |
| 353 | 20250217 | 125400 | 111884053900 | 199900 | 200000 | 200000 | 199800 | 16212 |
| 354 | 20250217 | 125300 | 108643412400 | 200000 | 199900 | 200000 | 199900 | 394 |
| 355 | 20250217 | 125200 | 108564627100 | 200000 | 200000 | 200000 | 199900 | 624 |
| 356 | 20250217 | 125100 | 108439839700 | 200000 | 200000 | 200000 | 199900 | 999 |
| 357 | 20250217 | 125000 | 108240056600 | 200000 | 199900 | 200000 | 199900 | 905 |
| 358 | 20250217 | 124900 | 108059085200 | 200000 | 200000 | 200000 | 199900 | 1404 |
| 359 | 20250217 | 124800 | 107778301900 | 200000 | 199900 | 200000 | 199900 | 364 |
| 360 | 20250217 | 124700 | 107705521900 | 200000 | 200000 | 200000 | 199900 | 810 |
| 361 | 20250217 | 124600 | 107543557500 | 200000 | 199900 | 200000 | 199900 | 2105 |
| 362 | 20250217 | 124500 | 107122577000 | 199900 | 200000 | 200000 | 199900 | 553 |
| 363 | 20250217 | 124400 | 107012011200 | 199900 | 200000 | 200000 | 199900 | 589 |
| 364 | 20250217 | 124300 | 106894231700 | 199900 | 199900 | 200000 | 199900 | 1076 |
| 365 | 20250217 | 124200 | 106679061600 | 200000 | 199900 | 200000 | 199900 | 802 |
| 366 | 20250217 | 124100 | 106518681500 | 200000 | 200000 | 200000 | 199900 | 524 |
| 367 | 20250217 | 124000 | 106413892200 | 200000 | 200000 | 200000 | 199900 | 676 |
| 368 | 20250217 | 123900 | 106278745000 | 200000 | 200000 | 200000 | 199900 | 537 |
| 369 | 20250217 | 123800 | 106171369500 | 199900 | 200000 | 200000 | 199900 | 534 |
| 370 | 20250217 | 123700 | 106064595400 | 199900 | 199900 | 200000 | 199900 | 1041 |
| 371 | 20250217 | 123600 | 105856436800 | 200000 | 200000 | 200000 | 199900 | 980 |
| 372 | 20250217 | 123500 | 105660451100 | 200000 | 200000 | 200000 | 199900 | 295 |
| 373 | 20250217 | 123400 | 105601465200 | 200000 | 199900 | 200000 | 199900 | 962 |
| 374 | 20250217 | 123300 | 105409120900 | 200000 | 199900 | 200000 | 199900 | 749 |
| 375 | 20250217 | 123200 | 105259343900 | 200000 | 200000 | 200000 | 199900 | 625 |
| 376 | 20250217 | 123100 | 105134354700 | 200000 | 200000 | 200500 | 199900 | 3458 |
| 377 | 20250217 | 123000 | 104442780400 | 200500 | 200000 | 200500 | 200000 | 2232 |
| 378 | 20250217 | 122900 | 103996349900 | 200000 | 200500 | 200500 | 200000 | 301 |
| 379 | 20250217 | 122800 | 103936096400 | 200000 | 200500 | 200500 | 200000 | 311 |
| 380 | 20250217 | 122700 | 103873865400 | 200000 | 200500 | 200500 | 200000 | 244 |
| 381 | 20250217 | 122600 | 103825030400 | 200000 | 199900 | 200000 | 199900 | 2113 |
| 382 | 20250217 | 122500 | 103402472300 | 200000 | 199900 | 200000 | 199800 | 3675 |
| 383 | 20250217 | 122400 | 102667712200 | 199900 | 199800 | 199900 | 199800 | 1686 |
| 384 | 20250217 | 122300 | 102330699200 | 199900 | 199800 | 199900 | 199800 | 1234 |
| 385 | 20250217 | 122200 | 102084056300 | 199800 | 199900 | 199900 | 199800 | 945 |
| 386 | 20250217 | 122100 | 101895176500 | 199900 | 199900 | 199900 | 199800 | 954 |
| 387 | 20250217 | 122000 | 101704520300 | 199900 | 199800 | 199900 | 199800 | 1173 |
| 388 | 20250217 | 121900 | 101470098800 | 199900 | 199800 | 199900 | 199700 | 1160 |
| 389 | 20250217 | 121800 | 101238287000 | 199800 | 200000 | 200500 | 199700 | 32178 |
| 390 | 20250217 | 121700 | 94804845000 | 200000 | 200500 | 200500 | 200000 | 735 |
| 391 | 20250217 | 121600 | 94657805000 | 200000 | 200000 | 200500 | 200000 | 441 |
| 392 | 20250217 | 121500 | 94569550000 | 200500 | 200500 | 200500 | 200000 | 820 |
| 393 | 20250217 | 121400 | 94405518000 | 200000 | 200500 | 200500 | 200000 | 625 |
| 394 | 20250217 | 121300 | 94280395500 | 200500 | 200500 | 200500 | 200000 | 2859 |
| 395 | 20250217 | 121200 | 93708437500 | 200500 | 200500 | 200500 | 200000 | 727 |
| 396 | 20250217 | 121100 | 93562941000 | 200000 | 200000 | 200500 | 200000 | 1083 |
| 397 | 20250217 | 121000 | 93346269000 | 200500 | 200500 | 200500 | 200000 | 834 |
| 398 | 20250217 | 120900 | 93179319000 | 200000 | 200000 | 200500 | 200000 | 652 |
| 399 | 20250217 | 120800 | 93048827000 | 200500 | 200500 | 200500 | 200000 | 551 |
| 400 | 20250217 | 120700 | 92938500000 | 200000 | 200500 | 200500 | 200000 | 385 |
| 401 | 20250217 | 120600 | 92861486500 | 200500 | 200500 | 200500 | 200000 | 349 |
| 402 | 20250217 | 120500 | 92791655500 | 200500 | 200000 | 200500 | 200000 | 414 |
| 403 | 20250217 | 120400 | 92708759500 | 200000 | 200000 | 200500 | 200000 | 1129 |
| 404 | 20250217 | 120300 | 92482793000 | 200500 | 200000 | 200500 | 200000 | 1640 |
| 405 | 20250217 | 120200 | 92154686500 | 200000 | 200500 | 200500 | 200000 | 53456 |
| 406 | 20250217 | 120100 | 81463359000 | 200500 | 200000 | 200500 | 200000 | 578 |
| 407 | 20250217 | 120000 | 81347714000 | 200500 | 200500 | 200500 | 200000 | 1088 |
| 408 | 20250217 | 115900 | 81129703000 | 200500 | 200500 | 200500 | 200000 | 641 |
| 409 | 20250217 | 115800 | 81001286500 | 200000 | 200000 | 200500 | 200000 | 1004 |
| 410 | 20250217 | 115700 | 80800311500 | 200500 | 200500 | 201000 | 200000 | 2038 |
| 411 | 20250217 | 115600 | 80391781000 | 200500 | 200500 | 201000 | 200500 | 540 |
| 412 | 20250217 | 115500 | 80283498000 | 200500 | 200000 | 200500 | 200000 | 1488 |
| 413 | 20250217 | 115400 | 79985313500 | 200500 | 200500 | 201000 | 200000 | 30380 |
| 414 | 20250217 | 115300 | 73896158500 | 201000 | 200500 | 201000 | 200500 | 583 |
| 415 | 20250217 | 115200 | 73779138000 | 201000 | 200500 | 201000 | 200500 | 1129 |
| 416 | 20250217 | 115100 | 73552719000 | 201000 | 200500 | 201000 | 200500 | 2630 |
| 417 | 20250217 | 115000 | 73025337000 | 200500 | 200500 | 201000 | 200500 | 997 |
| 418 | 20250217 | 114900 | 72825385000 | 201000 | 201000 | 201000 | 200500 | 487 |
| 419 | 20250217 | 114800 | 72727622500 | 201000 | 200500 | 201000 | 200500 | 771 |
| 420 | 20250217 | 114700 | 72572847500 | 200500 | 200500 | 201000 | 200500 | 1027 |
| 421 | 20250217 | 114600 | 72366881500 | 200500 | 200500 | 201000 | 200500 | 370 |
| 422 | 20250217 | 114500 | 72292626500 | 200500 | 200500 | 201000 | 200500 | 664 |
| 423 | 20250217 | 114400 | 72159413000 | 200500 | 201000 | 201000 | 200500 | 481 |
| 424 | 20250217 | 114300 | 72062904500 | 200500 | 201000 | 201000 | 200500 | 999 |
| 425 | 20250217 | 114200 | 71862169000 | 201000 | 201000 | 201000 | 200500 | 860 |
| 426 | 20250217 | 114100 | 71689541500 | 201000 | 200500 | 201000 | 200500 | 429 |
| 427 | 20250217 | 114000 | 71603459500 | 200500 | 201000 | 201000 | 200500 | 1249 |
| 428 | 20250217 | 113900 | 71352592500 | 201000 | 201000 | 201000 | 200500 | 675 |
| 429 | 20250217 | 113800 | 71217086000 | 201000 | 200500 | 201000 | 200500 | 1412 |
| 430 | 20250217 | 113700 | 70933922500 | 201000 | 201000 | 201000 | 200500 | 1615 |
| 431 | 20250217 | 113600 | 70609498000 | 200500 | 200500 | 201000 | 200500 | 1082 |
| 432 | 20250217 | 113500 | 70392203000 | 200500 | 201000 | 201000 | 200500 | 771 |
| 433 | 20250217 | 113400 | 70237412000 | 201000 | 200500 | 201000 | 200500 | 788 |
| 434 | 20250217 | 113300 | 70079303000 | 200500 | 201000 | 201000 | 200500 | 495 |
| 435 | 20250217 | 113200 | 69979931500 | 201000 | 200500 | 201000 | 200500 | 866 |
| 436 | 20250217 | 113100 | 69806124000 | 200500 | 201000 | 201000 | 200500 | 337 |
| 437 | 20250217 | 113000 | 69738509500 | 200500 | 200500 | 201000 | 200500 | 957 |
| 438 | 20250217 | 112900 | 69546355000 | 200500 | 201000 | 201000 | 200500 | 540 |
| 439 | 20250217 | 112800 | 69437993500 | 201000 | 201000 | 201000 | 200500 | 673 |
| 440 | 20250217 | 112700 | 69302885000 | 200500 | 201000 | 201000 | 200500 | 969 |
| 441 | 20250217 | 112600 | 69108531500 | 200500 | 201000 | 201000 | 200500 | 618 |
| 442 | 20250217 | 112500 | 68984471000 | 200500 | 201000 | 201000 | 200500 | 484 |
| 443 | 20250217 | 112400 | 68887399000 | 201000 | 200500 | 201000 | 200500 | 823 |
| 444 | 20250217 | 112300 | 68722342000 | 200500 | 201000 | 201000 | 200500 | 396 |
| 445 | 20250217 | 112200 | 68642852000 | 200500 | 200500 | 201000 | 200500 | 446 |
| 446 | 20250217 | 112100 | 68553343000 | 200500 | 200500 | 201000 | 200500 | 864 |
| 447 | 20250217 | 112000 | 68380036000 | 201000 | 201000 | 201000 | 200500 | 479 |
| 448 | 20250217 | 111900 | 68283862000 | 200500 | 200500 | 201000 | 200500 | 662 |
| 449 | 20250217 | 111800 | 68150919500 | 200500 | 200500 | 201000 | 200500 | 781 |
| 450 | 20250217 | 111700 | 67994255500 | 201000 | 201000 | 201000 | 200500 | 774 |
| 451 | 20250217 | 111600 | 67838957000 | 200500 | 201000 | 201000 | 200500 | 527 |
| 452 | 20250217 | 111500 | 67733112000 | 200500 | 201000 | 201000 | 200500 | 352 |
| 453 | 20250217 | 111400 | 67662403000 | 201000 | 201000 | 201000 | 200500 | 469 |
| 454 | 20250217 | 111300 | 67568247000 | 200500 | 201000 | 201000 | 200500 | 701 |
| 455 | 20250217 | 111200 | 67427463000 | 201000 | 201000 | 201000 | 200500 | 519 |
| 456 | 20250217 | 111100 | 67323324000 | 201000 | 201000 | 201000 | 200500 | 775 |
| 457 | 20250217 | 111000 | 67167650500 | 200500 | 200500 | 201000 | 200500 | 593 |
| 458 | 20250217 | 110900 | 67048553000 | 200500 | 201000 | 201000 | 200500 | 1686 |
| 459 | 20250217 | 110800 | 66710323000 | 201000 | 201000 | 201000 | 200500 | 1907 |
| 460 | 20250217 | 110700 | 66327097000 | 201000 | 201000 | 201000 | 200500 | 1650 |
| 461 | 20250217 | 110600 | 65995569000 | 201000 | 201000 | 201000 | 200500 | 629 |
| 462 | 20250217 | 110500 | 65869337000 | 200500 | 201000 | 201000 | 200500 | 782 |
| 463 | 20250217 | 110400 | 65712281500 | 201000 | 201000 | 201500 | 200500 | 2212 |
| 464 | 20250217 | 110300 | 65267684000 | 201500 | 201000 | 201500 | 201000 | 666 |
| 465 | 20250217 | 110200 | 65133786000 | 201000 | 201000 | 201500 | 200500 | 3644 |
| 466 | 20250217 | 110100 | 64401414000 | 200500 | 200500 | 201000 | 200500 | 772 |
| 467 | 20250217 | 110000 | 64246340000 | 200500 | 200500 | 201000 | 200500 | 605 |
| 468 | 20250217 | 105900 | 64124959000 | 201000 | 201000 | 201500 | 200500 | 14335 |
| 469 | 20250217 | 105800 | 61245165500 | 201000 | 201000 | 201500 | 201000 | 4069 |
| 470 | 20250217 | 105700 | 60427227000 | 201000 | 201000 | 201500 | 201000 | 2116 |
| 471 | 20250217 | 105600 | 60001865000 | 201000 | 201000 | 201500 | 201000 | 491 |
| 472 | 20250217 | 105500 | 59903113500 | 201000 | 201500 | 201500 | 201000 | 1157 |
| 473 | 20250217 | 105400 | 59670494000 | 201000 | 201000 | 201500 | 201000 | 491 |
| 474 | 20250217 | 105300 | 59571736000 | 201000 | 201500 | 201500 | 201000 | 971 |
| 475 | 20250217 | 105200 | 59376460500 | 201500 | 201000 | 201500 | 201000 | 941 |
| 476 | 20250217 | 105100 | 59186921500 | 201000 | 201500 | 201500 | 201000 | 448 |
| 477 | 20250217 | 105000 | 59096836000 | 201000 | 201000 | 201500 | 201000 | 296 |
| 478 | 20250217 | 104900 | 59037275000 | 201000 | 201500 | 201500 | 201000 | 792 |
| 479 | 20250217 | 104800 | 58877859500 | 201500 | 201500 | 201500 | 201000 | 610 |
| 480 | 20250217 | 104700 | 58755132500 | 201500 | 201500 | 201500 | 201000 | 724 |
| 481 | 20250217 | 104600 | 58609512000 | 201500 | 201000 | 201500 | 201000 | 615 |
| 482 | 20250217 | 104500 | 58485803000 | 201000 | 201000 | 201500 | 201000 | 592 |
| 483 | 20250217 | 104400 | 58366759000 | 201500 | 201000 | 201500 | 201000 | 611 |
| 484 | 20250217 | 104300 | 58243772000 | 201500 | 201000 | 201500 | 201000 | 1718 |
| 485 | 20250217 | 104200 | 57898407000 | 201000 | 201000 | 201500 | 201000 | 510 |
| 486 | 20250217 | 104100 | 57795858500 | 201500 | 201500 | 201500 | 201000 | 602 |
| 487 | 20250217 | 104000 | 57674732500 | 201000 | 201500 | 201500 | 201000 | 704 |
| 488 | 20250217 | 103900 | 57533179500 | 201000 | 201500 | 201500 | 201000 | 499 |
| 489 | 20250217 | 103800 | 57432786000 | 201000 | 201500 | 201500 | 201000 | 554 |
| 490 | 20250217 | 103700 | 57321314500 | 201500 | 201000 | 201500 | 201000 | 421 |
| 491 | 20250217 | 103600 | 57236659000 | 201500 | 201500 | 202000 | 201000 | 8234 |
| 492 | 20250217 | 103500 | 55578398000 | 201500 | 201500 | 202000 | 201500 | 350 |
| 493 | 20250217 | 103400 | 55507794000 | 202000 | 202000 | 202000 | 201500 | 431 |
| 494 | 20250217 | 103300 | 55420845000 | 201500 | 202000 | 202000 | 201500 | 1177 |
| 495 | 20250217 | 103200 | 55183280500 | 201500 | 201500 | 202000 | 201500 | 331 |
| 496 | 20250217 | 103100 | 55116529000 | 202000 | 202000 | 202000 | 201500 | 424 |
| 497 | 20250217 | 103000 | 55030942500 | 202000 | 202000 | 202000 | 201500 | 910 |
| 498 | 20250217 | 102900 | 54847413000 | 202000 | 202000 | 202000 | 201500 | 288 |
| 499 | 20250217 | 102800 | 54789333500 | 202000 | 201500 | 202000 | 201000 | 9617 |
| 500 | 20250217 | 102700 | 52851792500 | 201500 | 201000 | 201500 | 201000 | 460 |
| 501 | 20250217 | 102600 | 52759279500 | 201500 | 201000 | 201500 | 201000 | 425 |
| 502 | 20250217 | 102500 | 52673769000 | 201500 | 201000 | 201500 | 201000 | 826 |
| 503 | 20250217 | 102400 | 52507614000 | 201500 | 201000 | 201500 | 201000 | 275 |
| 504 | 20250217 | 102300 | 52452284500 | 201000 | 201500 | 201500 | 201000 | 1719 |
| 505 | 20250217 | 102200 | 52106481000 | 201500 | 201000 | 201500 | 201000 | 469 |
| 506 | 20250217 | 102100 | 52012158000 | 201000 | 201500 | 201500 | 201000 | 385 |
| 507 | 20250217 | 102000 | 51934650500 | 201000 | 201000 | 201500 | 201000 | 782 |
| 508 | 20250217 | 101900 | 51777424500 | 201000 | 201000 | 201500 | 200500 | 10808 |
| 509 | 20250217 | 101800 | 49605128500 | 201000 | 200500 | 201000 | 200500 | 3482 |
| 510 | 20250217 | 101700 | 48905729000 | 201000 | 201000 | 201000 | 200500 | 1292 |
| 511 | 20250217 | 101600 | 48646552500 | 201000 | 200500 | 201000 | 200500 | 1141 |
| 512 | 20250217 | 101500 | 48417653000 | 200500 | 201000 | 201000 | 200500 | 1928 |
| 513 | 20250217 | 101400 | 48031041500 | 200500 | 201000 | 201000 | 200500 | 383 |
| 514 | 20250217 | 101300 | 47954168000 | 200500 | 201000 | 201000 | 200500 | 559 |
| 515 | 20250217 | 101200 | 47842070000 | 200500 | 200500 | 201000 | 200500 | 1270 |
| 516 | 20250217 | 101100 | 47587421500 | 201000 | 200500 | 201000 | 200500 | 422 |
| 517 | 20250217 | 101000 | 47502783500 | 201000 | 200500 | 201000 | 200500 | 1228 |
| 518 | 20250217 | 100900 | 47256523000 | 201000 | 200500 | 201000 | 200500 | 1112 |
| 519 | 20250217 | 100800 | 47033505500 | 201000 | 200500 | 201000 | 200500 | 506 |
| 520 | 20250217 | 100700 | 46932008500 | 200500 | 200500 | 201000 | 200500 | 2019 |
| 521 | 20250217 | 100600 | 46527068000 | 201000 | 201000 | 201000 | 200500 | 3610 |
| 522 | 20250217 | 100500 | 45803170500 | 201000 | 201000 | 201000 | 200500 | 2467 |
| 523 | 20250217 | 100400 | 45308485500 | 200500 | 200500 | 201000 | 200500 | 1045 |
| 524 | 20250217 | 100300 | 45098896000 | 200500 | 201000 | 201000 | 200500 | 605 |
| 525 | 20250217 | 100200 | 44977433000 | 201000 | 201000 | 201000 | 200500 | 529 |
| 526 | 20250217 | 100100 | 44871153000 | 201000 | 201000 | 201000 | 200500 | 722 |
| 527 | 20250217 | 100000 | 44726288000 | 200500 | 200500 | 201000 | 200500 | 937 |
| 528 | 20250217 | 095900 | 44538371000 | 201000 | 201000 | 201000 | 200500 | 523 |
| 529 | 20250217 | 095800 | 44433362000 | 201000 | 200500 | 201000 | 200500 | 651 |
| 530 | 20250217 | 095700 | 44302601500 | 200500 | 200500 | 201000 | 200500 | 1352 |
| 531 | 20250217 | 095600 | 44031246000 | 200500 | 201000 | 201500 | 200500 | 18404 |
| 532 | 20250217 | 095500 | 40333687000 | 201000 | 201000 | 201500 | 201000 | 1127 |
| 533 | 20250217 | 095400 | 40107139000 | 201000 | 201000 | 201500 | 201000 | 737 |
| 534 | 20250217 | 095300 | 39958977500 | 201000 | 201500 | 201500 | 201000 | 300 |
| 535 | 20250217 | 095200 | 39898647000 | 201500 | 201000 | 201500 | 201000 | 613 |
| 536 | 20250217 | 095100 | 39775315500 | 201500 | 201000 | 201500 | 201000 | 548 |
| 537 | 20250217 | 095000 | 39665096500 | 201000 | 201000 | 201500 | 201000 | 492 |
| 538 | 20250217 | 094900 | 39566149000 | 201500 | 201500 | 201500 | 201000 | 337 |
| 539 | 20250217 | 094800 | 39498392000 | 201000 | 201000 | 201500 | 201000 | 533 |
| 540 | 20250217 | 094700 | 39391239500 | 201000 | 201000 | 201500 | 201000 | 2550 |
| 541 | 20250217 | 094600 | 38877651500 | 201000 | 201000 | 201500 | 201000 | 818 |
| 542 | 20250217 | 094500 | 38713208000 | 201500 | 201000 | 201500 | 201000 | 1002 |
| 543 | 20250217 | 094400 | 38511688000 | 201000 | 201000 | 201500 | 201000 | 874 |
| 544 | 20250217 | 094300 | 38335965500 | 201000 | 201000 | 201500 | 201000 | 589 |
| 545 | 20250217 | 094200 | 38217432500 | 201000 | 201000 | 201500 | 201000 | 1736 |
| 546 | 20250217 | 094100 | 37868443000 | 201000 | 201000 | 201500 | 201000 | 990 |
| 547 | 20250217 | 094000 | 37669445500 | 201000 | 201500 | 201500 | 201000 | 3004 |
| 548 | 20250217 | 093900 | 37065625000 | 201000 | 201500 | 201500 | 201000 | 1458 |
| 549 | 20250217 | 093800 | 36772519000 | 201000 | 201000 | 201500 | 201000 | 888 |
| 550 | 20250217 | 093700 | 36593997000 | 201000 | 201000 | 201500 | 201000 | 2273 |
| 551 | 20250217 | 093600 | 36137113000 | 201000 | 201500 | 201500 | 201000 | 2981 |
| 552 | 20250217 | 093500 | 35537859000 | 201500 | 201000 | 201500 | 201000 | 1003 |
| 553 | 20250217 | 093400 | 35336217500 | 201000 | 201500 | 201500 | 201000 | 1023 |
| 554 | 20250217 | 093300 | 35130576000 | 201000 | 201000 | 201500 | 201000 | 988 |
| 555 | 20250217 | 093200 | 34931851500 | 201500 | 201000 | 201500 | 201000 | 585 |
| 556 | 20250217 | 093100 | 34814236500 | 201000 | 201000 | 201500 | 201000 | 1596 |
| 557 | 20250217 | 093000 | 34493140500 | 201500 | 201000 | 201500 | 200500 | 9248 |
| 558 | 20250217 | 092900 | 32634544500 | 201000 | 200500 | 201000 | 200500 | 1288 |
| 559 | 20250217 | 092800 | 32375944500 | 200500 | 200500 | 201000 | 200500 | 1689 |
| 560 | 20250217 | 092700 | 32037272500 | 201000 | 201000 | 201000 | 200500 | 3030 |
| 561 | 20250217 | 092600 | 31429566000 | 200500 | 200500 | 201000 | 200500 | 1253 |
| 562 | 20250217 | 092500 | 31178193500 | 201000 | 201000 | 201000 | 200500 | 7989 |
| 563 | 20250217 | 092400 | 29573290500 | 201000 | 201000 | 201500 | 201000 | 3392 |
| 564 | 20250217 | 092300 | 28891461500 | 201000 | 201500 | 201500 | 201000 | 740 |
| 565 | 20250217 | 092200 | 28742636500 | 201500 | 201500 | 201500 | 201000 | 3016 |
| 566 | 20250217 | 092100 | 28136291500 | 201500 | 202000 | 202000 | 201000 | 7086 |
| 567 | 20250217 | 092000 | 26708630000 | 201500 | 202000 | 202000 | 201500 | 680 |
| 568 | 20250217 | 091900 | 26571552500 | 201500 | 202000 | 202000 | 201500 | 4122 |
| 569 | 20250217 | 091800 | 25739028000 | 202000 | 201500 | 202000 | 201500 | 686 |
| 570 | 20250217 | 091700 | 25600696500 | 202000 | 201000 | 202000 | 201000 | 3578 |
| 571 | 20250217 | 091600 | 24879799500 | 201000 | 201000 | 201500 | 201000 | 10182 |
| 572 | 20250217 | 091500 | 22829729500 | 201500 | 201000 | 201500 | 201000 | 1442 |
| 573 | 20250217 | 091400 | 22539709500 | 201500 | 201500 | 201500 | 201000 | 2780 |
| 574 | 20250217 | 091300 | 21980599000 | 201500 | 201500 | 201500 | 201000 | 2976 |
| 575 | 20250217 | 091200 | 21381278500 | 201000 | 201500 | 201500 | 201000 | 1083 |
| 576 | 20250217 | 091100 | 21163439500 | 201500 | 201500 | 202000 | 201000 | 8148 |
| 577 | 20250217 | 091000 | 19521744500 | 202000 | 202000 | 202500 | 201500 | 7966 |
| 578 | 20250217 | 090900 | 17912411000 | 202500 | 201500 | 202500 | 201500 | 1990 |
| 579 | 20250217 | 090800 | 17510452500 | 202000 | 201500 | 202500 | 201500 | 4011 |
| 580 | 20250217 | 090700 | 16700704000 | 202000 | 201000 | 202000 | 201000 | 3383 |
| 581 | 20250217 | 090600 | 16019135000 | 201500 | 201000 | 201500 | 201000 | 2898 |
| 582 | 20250217 | 090500 | 15435540000 | 201500 | 201000 | 201500 | 201000 | 3904 |
| 583 | 20250217 | 090400 | 14649481500 | 201500 | 201000 | 201500 | 201000 | 3099 |
| 584 | 20250217 | 090300 | 14025715000 | 201500 | 200500 | 201500 | 200500 | 8964 |
| 585 | 20250217 | 090200 | 12223749500 | 200500 | 200500 | 201000 | 200500 | 4526 |
| 586 | 20250217 | 090100 | 11314985500 | 200500 | 200500 | 201000 | 200000 | 13393 |
| 587 | 20250217 | 090000 | 8629243500 | 201000 | 201000 | 201500 | 200000 | 42425 |