34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 39456 |
| 3 | 20250218 | 184400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 4 | 20250218 | 184300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 5 | 20250218 | 184200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 6 | 20250218 | 184100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 7 | 20250218 | 184000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 8 | 20250218 | 183900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 9 | 20250218 | 183800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 10 | 20250218 | 183700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 11 | 20250218 | 183600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 12 | 20250218 | 183500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 13 | 20250218 | 183400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 14 | 20250218 | 183300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 15 | 20250218 | 183200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 16 | 20250218 | 183100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 17 | 20250218 | 183000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 18 | 20250218 | 182900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 19 | 20250218 | 182800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 20 | 20250218 | 182700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 21 | 20250218 | 182600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 22 | 20250218 | 182500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 23 | 20250218 | 182400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 24 | 20250218 | 182300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 25 | 20250218 | 182200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 26 | 20250218 | 182100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 27 | 20250218 | 182000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 28 | 20250218 | 181900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 29 | 20250218 | 181800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 30 | 20250218 | 181700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 31 | 20250218 | 181600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 32 | 20250218 | 181500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 39456 |
| 33 | 20250218 | 181400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 34 | 20250218 | 181300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 35 | 20250218 | 181200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 36 | 20250218 | 181100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 37 | 20250218 | 181000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 38 | 20250218 | 180900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 39 | 20250218 | 180800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 40 | 20250218 | 180700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 41 | 20250218 | 180600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 42 | 20250218 | 180500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 43 | 20250218 | 180400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 44 | 20250218 | 180300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 45 | 20250218 | 180200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 46 | 20250218 | 180100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 47 | 20250218 | 180000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 48 | 20250218 | 175900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 49 | 20250218 | 175800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 50 | 20250218 | 175700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 51 | 20250218 | 175600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 52 | 20250218 | 175500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 53 | 20250218 | 175400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 54 | 20250218 | 175300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 55 | 20250218 | 175200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 56 | 20250218 | 175100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 57 | 20250218 | 175000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 58 | 20250218 | 174900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 59 | 20250218 | 174800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 60 | 20250218 | 174700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 61 | 20250218 | 174600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 62 | 20250218 | 174500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 39456 |
| 63 | 20250218 | 174400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 64 | 20250218 | 174300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 65 | 20250218 | 174200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 66 | 20250218 | 174100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 67 | 20250218 | 174000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 68 | 20250218 | 173900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 69 | 20250218 | 173800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 70 | 20250218 | 173700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 71 | 20250218 | 173600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 72 | 20250218 | 173500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 73 | 20250218 | 173400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 74 | 20250218 | 173300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 75 | 20250218 | 173200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 76 | 20250218 | 173100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 77 | 20250218 | 173000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 78 | 20250218 | 172900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 79 | 20250218 | 172800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 80 | 20250218 | 172700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 81 | 20250218 | 172600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 82 | 20250218 | 172500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 83 | 20250218 | 172400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 84 | 20250218 | 172300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 85 | 20250218 | 172200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 86 | 20250218 | 172100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 87 | 20250218 | 172000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 88 | 20250218 | 171900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 89 | 20250218 | 171800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 90 | 20250218 | 171700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 91 | 20250218 | 171600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 92 | 20250218 | 171500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 39456 |
| 93 | 20250218 | 171400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 94 | 20250218 | 171300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 95 | 20250218 | 171200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 96 | 20250218 | 171100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 97 | 20250218 | 171000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 98 | 20250218 | 170900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 99 | 20250218 | 170800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 100 | 20250218 | 170700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 101 | 20250218 | 170600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 102 | 20250218 | 170500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 103 | 20250218 | 170400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 104 | 20250218 | 170300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 105 | 20250218 | 170200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 106 | 20250218 | 170100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 107 | 20250218 | 170000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 108 | 20250218 | 165900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 109 | 20250218 | 165800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 110 | 20250218 | 165700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 111 | 20250218 | 165600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 112 | 20250218 | 165500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 113 | 20250218 | 165400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 114 | 20250218 | 165300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 115 | 20250218 | 165200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 116 | 20250218 | 165100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 117 | 20250218 | 165000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 118 | 20250218 | 164900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 119 | 20250218 | 164800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 120 | 20250218 | 164700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 121 | 20250218 | 164600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 122 | 20250218 | 164500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 39456 |
| 123 | 20250218 | 164400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 124 | 20250218 | 164300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 125 | 20250218 | 164200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 126 | 20250218 | 164100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 127 | 20250218 | 164000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 128 | 20250218 | 163900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 129 | 20250218 | 163800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 130 | 20250218 | 163700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 131 | 20250218 | 163600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 132 | 20250218 | 163500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 133 | 20250218 | 163400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 134 | 20250218 | 163300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 135 | 20250218 | 163200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 136 | 20250218 | 163100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 137 | 20250218 | 163000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 138 | 20250218 | 162900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 139 | 20250218 | 162800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 140 | 20250218 | 162700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 141 | 20250218 | 162600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 142 | 20250218 | 162500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 143 | 20250218 | 162400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 144 | 20250218 | 162300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 145 | 20250218 | 162200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 146 | 20250218 | 162100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 147 | 20250218 | 162000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 148 | 20250218 | 161900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 149 | 20250218 | 161800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 150 | 20250218 | 161700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 151 | 20250218 | 161600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 152 | 20250218 | 161500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 39456 |
| 153 | 20250218 | 161400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 154 | 20250218 | 161300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 155 | 20250218 | 161200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 156 | 20250218 | 161100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 157 | 20250218 | 161000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 158 | 20250218 | 160900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 159 | 20250218 | 160800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 160 | 20250218 | 160700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 161 | 20250218 | 160600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 162 | 20250218 | 160500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 163 | 20250218 | 160400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 164 | 20250218 | 160300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 165 | 20250218 | 160200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 166 | 20250218 | 160100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 167 | 20250218 | 160000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 168 | 20250218 | 155900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 169 | 20250218 | 155800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 170 | 20250218 | 155700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 171 | 20250218 | 155600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 172 | 20250218 | 155500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 173 | 20250218 | 155400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 174 | 20250218 | 155300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 175 | 20250218 | 155200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 176 | 20250218 | 155100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 177 | 20250218 | 155000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 178 | 20250218 | 154900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 179 | 20250218 | 154800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 180 | 20250218 | 154700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 181 | 20250218 | 154600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 182 | 20250218 | 154500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 39456 |
| 183 | 20250218 | 154400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 184 | 20250218 | 154300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 185 | 20250218 | 154200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 186 | 20250218 | 154100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 187 | 20250218 | 154000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 188 | 20250218 | 153900 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 189 | 20250218 | 153800 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 190 | 20250218 | 153700 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 191 | 20250218 | 153600 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 192 | 20250218 | 153500 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 193 | 20250218 | 153400 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 194 | 20250218 | 153300 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 195 | 20250218 | 153200 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 196 | 20250218 | 153100 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 197 | 20250218 | 153000 | 111417583700 | 200500 | 200500 | 200500 | 200500 | 39456 |
| 198 | 20250218 | 152900 | 103506655700 | 200000 | 200000 | 200000 | 200000 | 0 |
| 199 | 20250218 | 152800 | 103506655700 | 200000 | 200000 | 200000 | 200000 | 0 |
| 200 | 20250218 | 152700 | 103506655700 | 200000 | 200000 | 200000 | 200000 | 0 |
| 201 | 20250218 | 152600 | 103506655700 | 200000 | 200000 | 200000 | 200000 | 0 |
| 202 | 20250218 | 152500 | 103506655700 | 200000 | 200000 | 200000 | 200000 | 0 |
| 203 | 20250218 | 152400 | 103506655700 | 200000 | 200000 | 200000 | 200000 | 0 |
| 204 | 20250218 | 152300 | 103506655700 | 200000 | 200000 | 200000 | 200000 | 0 |
| 205 | 20250218 | 152200 | 103506655700 | 200000 | 200000 | 200000 | 200000 | 0 |
| 206 | 20250218 | 152100 | 103506655700 | 200000 | 200000 | 200000 | 200000 | 0 |
| 207 | 20250218 | 152000 | 103506655700 | 200000 | 200000 | 200000 | 200000 | 0 |
| 208 | 20250218 | 151900 | 103506655700 | 200000 | 200000 | 200500 | 200000 | 1999 |
| 209 | 20250218 | 151800 | 103106142200 | 200000 | 200000 | 200500 | 200000 | 389 |
| 210 | 20250218 | 151700 | 103028306200 | 200500 | 200000 | 200500 | 200000 | 769 |
| 211 | 20250218 | 151600 | 102874267200 | 200000 | 200000 | 200500 | 200000 | 591 |
| 212 | 20250218 | 151500 | 102755943700 | 200000 | 200000 | 200500 | 200000 | 604 |
| 213 | 20250218 | 151400 | 102634992200 | 200000 | 200500 | 200500 | 200000 | 643 |
| 214 | 20250218 | 151300 | 102506260700 | 200500 | 200500 | 200500 | 200000 | 989 |
| 215 | 20250218 | 151200 | 102308128200 | 200500 | 200500 | 201000 | 200000 | 817 |
| 216 | 20250218 | 151100 | 102144251200 | 200500 | 200500 | 201000 | 200500 | 773 |
| 217 | 20250218 | 151000 | 101989204200 | 200500 | 200000 | 200500 | 200000 | 539 |
| 218 | 20250218 | 150900 | 101881275700 | 200500 | 200000 | 200500 | 200000 | 1117 |
| 219 | 20250218 | 150800 | 101657482200 | 200500 | 200500 | 200500 | 200000 | 1383 |
| 220 | 20250218 | 150700 | 101380364700 | 200500 | 201000 | 201000 | 200500 | 1333 |
| 221 | 20250218 | 150600 | 101113032200 | 201000 | 201000 | 201000 | 200500 | 860 |
| 222 | 20250218 | 150500 | 100940543700 | 201000 | 200500 | 201000 | 200500 | 566 |
| 223 | 20250218 | 150400 | 100827007700 | 201000 | 200000 | 201000 | 200000 | 5123 |
| 224 | 20250218 | 150300 | 99799973700 | 200000 | 200500 | 200500 | 200000 | 1839 |
| 225 | 20250218 | 150200 | 99431717200 | 200000 | 200000 | 200500 | 200000 | 1136 |
| 226 | 20250218 | 150100 | 99204307700 | 200000 | 200000 | 200500 | 200000 | 816 |
| 227 | 20250218 | 150000 | 99041012700 | 200500 | 200500 | 200500 | 200000 | 508 |
| 228 | 20250218 | 145900 | 98939296700 | 200000 | 200500 | 200500 | 200000 | 629 |
| 229 | 20250218 | 145800 | 98813414200 | 200500 | 200000 | 200500 | 200000 | 779 |
| 230 | 20250218 | 145700 | 98657485200 | 200500 | 200500 | 200500 | 200000 | 693 |
| 231 | 20250218 | 145600 | 98518645700 | 200500 | 200500 | 200500 | 200000 | 435 |
| 232 | 20250218 | 145500 | 98431593200 | 200000 | 200000 | 200500 | 200000 | 329 |
| 233 | 20250218 | 145400 | 98365725700 | 200000 | 200000 | 200500 | 200000 | 1143 |
| 234 | 20250218 | 145300 | 98136662700 | 200000 | 200500 | 201000 | 200000 | 3461 |
| 235 | 20250218 | 145200 | 97442776700 | 200000 | 200000 | 200500 | 200000 | 373 |
| 236 | 20250218 | 145100 | 97368142700 | 200500 | 200500 | 200500 | 200000 | 351 |
| 237 | 20250218 | 145000 | 97297893200 | 200000 | 200000 | 200500 | 200000 | 610 |
| 238 | 20250218 | 144900 | 97175819700 | 200500 | 200500 | 200500 | 200000 | 490 |
| 239 | 20250218 | 144800 | 97077709700 | 200500 | 200000 | 201000 | 200000 | 2332 |
| 240 | 20250218 | 144700 | 96610332700 | 200000 | 200000 | 200500 | 200000 | 350 |
| 241 | 20250218 | 144600 | 96540240700 | 200000 | 200000 | 200500 | 200000 | 453 |
| 242 | 20250218 | 144500 | 96449514700 | 200000 | 200000 | 201000 | 200000 | 1232 |
| 243 | 20250218 | 144400 | 96202498200 | 200500 | 200500 | 201000 | 200000 | 1159 |
| 244 | 20250218 | 144300 | 95970140700 | 200500 | 200500 | 201000 | 200500 | 541 |
| 245 | 20250218 | 144200 | 95861639200 | 200500 | 200500 | 201000 | 200500 | 1268 |
| 246 | 20250218 | 144100 | 95607385200 | 200500 | 200500 | 201000 | 200500 | 2335 |
| 247 | 20250218 | 144000 | 95139189700 | 200500 | 200500 | 201000 | 200500 | 2217 |
| 248 | 20250218 | 143900 | 94693953700 | 201000 | 200500 | 201000 | 200500 | 897 |
| 249 | 20250218 | 143800 | 94514075700 | 200500 | 201000 | 201000 | 200500 | 734 |
| 250 | 20250218 | 143700 | 94366847700 | 201000 | 200500 | 201000 | 200500 | 556 |
| 251 | 20250218 | 143600 | 94255336200 | 201000 | 200500 | 201000 | 200000 | 1107 |
| 252 | 20250218 | 143500 | 94033361200 | 200000 | 200500 | 201000 | 200000 | 1599 |
| 253 | 20250218 | 143400 | 93712733700 | 200500 | 201000 | 201000 | 200500 | 448 |
| 254 | 20250218 | 143300 | 93622877700 | 200500 | 201000 | 201000 | 200500 | 386 |
| 255 | 20250218 | 143200 | 93545446700 | 200500 | 200000 | 201000 | 200000 | 1186 |
| 256 | 20250218 | 143100 | 93307392700 | 200500 | 200500 | 201000 | 200000 | 967 |
| 257 | 20250218 | 143000 | 93113489700 | 200500 | 200500 | 201000 | 200500 | 553 |
| 258 | 20250218 | 142900 | 93002577700 | 201000 | 200500 | 201000 | 200500 | 315 |
| 259 | 20250218 | 142800 | 92939386700 | 200500 | 200500 | 201000 | 200500 | 500 |
| 260 | 20250218 | 142700 | 92839112200 | 200500 | 201000 | 201000 | 200000 | 797 |
| 261 | 20250218 | 142600 | 92679323700 | 200500 | 201000 | 201000 | 200000 | 1584 |
| 262 | 20250218 | 142500 | 92361793200 | 200500 | 200000 | 201000 | 200000 | 1662 |
| 263 | 20250218 | 142400 | 92028546200 | 200500 | 200500 | 201000 | 200000 | 2704 |
| 264 | 20250218 | 142300 | 91486390700 | 200500 | 200500 | 201000 | 200500 | 375 |
| 265 | 20250218 | 142200 | 91411166700 | 200500 | 200500 | 201000 | 200500 | 498 |
| 266 | 20250218 | 142100 | 91311293700 | 200500 | 200500 | 201000 | 200500 | 375 |
| 267 | 20250218 | 142000 | 91236050700 | 200500 | 200500 | 201000 | 200500 | 334 |
| 268 | 20250218 | 141900 | 91169051200 | 200500 | 200500 | 201000 | 200500 | 335 |
| 269 | 20250218 | 141800 | 91101855200 | 200500 | 200500 | 201000 | 200500 | 1111 |
| 270 | 20250218 | 141700 | 90879063700 | 200500 | 200500 | 201000 | 200500 | 457 |
| 271 | 20250218 | 141600 | 90787394700 | 200500 | 200000 | 201000 | 200000 | 2082 |
| 272 | 20250218 | 141500 | 90369536200 | 200000 | 200500 | 201000 | 200000 | 1159 |
| 273 | 20250218 | 141400 | 90137148700 | 201000 | 200500 | 201000 | 200500 | 545 |
| 274 | 20250218 | 141300 | 90027829700 | 201000 | 200500 | 201000 | 200500 | 505 |
| 275 | 20250218 | 141200 | 89926555700 | 200500 | 201000 | 201000 | 200500 | 1035 |
| 276 | 20250218 | 141100 | 89719006700 | 200500 | 201000 | 201000 | 200500 | 856 |
| 277 | 20250218 | 141000 | 89547306200 | 200500 | 200500 | 201000 | 200500 | 335 |
| 278 | 20250218 | 140900 | 89480121700 | 201000 | 200500 | 201000 | 200500 | 545 |
| 279 | 20250218 | 140800 | 89370816200 | 200500 | 200000 | 201000 | 200000 | 2356 |
| 280 | 20250218 | 140700 | 88898389200 | 200500 | 200500 | 201000 | 200000 | 4212 |
| 281 | 20250218 | 140600 | 88053855200 | 200500 | 200500 | 201000 | 200500 | 511 |
| 282 | 20250218 | 140500 | 87951352700 | 201000 | 200500 | 201000 | 200500 | 367 |
| 283 | 20250218 | 140400 | 87877751200 | 200500 | 201000 | 201000 | 200500 | 329 |
| 284 | 20250218 | 140300 | 87811750200 | 200500 | 200500 | 201000 | 200500 | 381 |
| 285 | 20250218 | 140200 | 87735342200 | 200500 | 201000 | 201000 | 200500 | 500 |
| 286 | 20250218 | 140100 | 87635071200 | 200500 | 200500 | 201000 | 200500 | 312 |
| 287 | 20250218 | 140000 | 87572480200 | 201000 | 200500 | 201000 | 200500 | 619 |
| 288 | 20250218 | 135900 | 87448335700 | 201000 | 201000 | 201000 | 200500 | 519 |
| 289 | 20250218 | 135800 | 87344212200 | 200500 | 201000 | 201000 | 200500 | 565 |
| 290 | 20250218 | 135700 | 87230856700 | 201000 | 200500 | 201000 | 200500 | 490 |
| 291 | 20250218 | 135600 | 87132577200 | 201000 | 200500 | 201000 | 200500 | 1076 |
| 292 | 20250218 | 135500 | 86916822700 | 201000 | 200500 | 201000 | 200500 | 493 |
| 293 | 20250218 | 135400 | 86817940700 | 201000 | 201000 | 201000 | 200500 | 518 |
| 294 | 20250218 | 135300 | 86714023700 | 200500 | 200000 | 201000 | 200000 | 3859 |
| 295 | 20250218 | 135200 | 85940283700 | 200500 | 200000 | 200500 | 200000 | 294 |
| 296 | 20250218 | 135100 | 85881428700 | 200500 | 200500 | 200500 | 200000 | 2334 |
| 297 | 20250218 | 135000 | 85413544700 | 200500 | 201000 | 201000 | 200500 | 1299 |
| 298 | 20250218 | 134900 | 85153045200 | 200500 | 200500 | 201000 | 200500 | 289 |
| 299 | 20250218 | 134800 | 85095063200 | 200500 | 201000 | 201000 | 200500 | 639 |
| 300 | 20250218 | 134700 | 84966914200 | 200500 | 201000 | 201000 | 200500 | 271 |
| 301 | 20250218 | 134600 | 84912549200 | 200500 | 201000 | 201000 | 200500 | 397 |
| 302 | 20250218 | 134500 | 84832877700 | 200500 | 200500 | 201000 | 200500 | 445 |
| 303 | 20250218 | 134400 | 84743644700 | 200500 | 200500 | 201000 | 200500 | 400 |
| 304 | 20250218 | 134300 | 84663399200 | 201000 | 200500 | 201000 | 200500 | 291 |
| 305 | 20250218 | 134200 | 84605022200 | 200500 | 200500 | 201000 | 200500 | 313 |
| 306 | 20250218 | 134100 | 84542247200 | 200500 | 201000 | 201000 | 200500 | 227 |
| 307 | 20250218 | 134000 | 84496700200 | 200500 | 200500 | 201000 | 200500 | 730 |
| 308 | 20250218 | 133900 | 84350314200 | 200500 | 201000 | 201000 | 200000 | 1922 |
| 309 | 20250218 | 133800 | 83964740700 | 201000 | 200500 | 201000 | 200500 | 342 |
| 310 | 20250218 | 133700 | 83896148200 | 200500 | 200500 | 201000 | 200000 | 8315 |
| 311 | 20250218 | 133600 | 82228876200 | 200500 | 200500 | 201000 | 200500 | 367 |
| 312 | 20250218 | 133500 | 82155251200 | 201000 | 200500 | 201000 | 200500 | 475 |
| 313 | 20250218 | 133400 | 82059988200 | 200500 | 200500 | 201000 | 200500 | 366 |
| 314 | 20250218 | 133300 | 81986576700 | 201000 | 200500 | 201000 | 200500 | 414 |
| 315 | 20250218 | 133200 | 81903545200 | 200500 | 201000 | 201000 | 200500 | 321 |
| 316 | 20250218 | 133100 | 81839165200 | 200500 | 200500 | 201000 | 200500 | 832 |
| 317 | 20250218 | 133000 | 81672316200 | 200500 | 200500 | 201000 | 200500 | 393 |
| 318 | 20250218 | 132900 | 81593480200 | 200500 | 201000 | 201000 | 200500 | 317 |
| 319 | 20250218 | 132800 | 81529856700 | 201000 | 200500 | 201000 | 200500 | 440 |
| 320 | 20250218 | 132700 | 81441586200 | 200500 | 200500 | 201000 | 200500 | 341 |
| 321 | 20250218 | 132600 | 81373193700 | 200500 | 200500 | 201000 | 200000 | 3598 |
| 322 | 20250218 | 132500 | 80651864200 | 200500 | 200500 | 201000 | 200500 | 891 |
| 323 | 20250218 | 132400 | 80473165200 | 200500 | 200500 | 201000 | 200500 | 851 |
| 324 | 20250218 | 132300 | 80302517700 | 200500 | 200500 | 201000 | 200500 | 815 |
| 325 | 20250218 | 132200 | 80139090700 | 201000 | 200500 | 201000 | 200500 | 679 |
| 326 | 20250218 | 132100 | 80002917700 | 201000 | 200500 | 201000 | 200500 | 222 |
| 327 | 20250218 | 132000 | 79958384200 | 200500 | 201000 | 201000 | 200500 | 695 |
| 328 | 20250218 | 131900 | 79818837200 | 200500 | 200500 | 201000 | 200500 | 246 |
| 329 | 20250218 | 131800 | 79769490200 | 200500 | 201000 | 201000 | 200500 | 1254 |
| 330 | 20250218 | 131700 | 79517908200 | 200500 | 200500 | 201000 | 200500 | 439 |
| 331 | 20250218 | 131600 | 79429865200 | 200500 | 200500 | 201000 | 200500 | 494 |
| 332 | 20250218 | 131500 | 79330805200 | 200500 | 200500 | 201000 | 200500 | 292 |
| 333 | 20250218 | 131400 | 79272238700 | 200500 | 200500 | 201000 | 200500 | 926 |
| 334 | 20250218 | 131300 | 79086482200 | 200500 | 200500 | 201000 | 200500 | 479 |
| 335 | 20250218 | 131200 | 78990425200 | 201000 | 200500 | 201000 | 200500 | 247 |
| 336 | 20250218 | 131100 | 78940878200 | 200500 | 200500 | 201000 | 200500 | 298 |
| 337 | 20250218 | 131000 | 78881092200 | 200500 | 200500 | 201000 | 200500 | 541 |
| 338 | 20250218 | 130900 | 78772606700 | 201000 | 201000 | 201000 | 200500 | 455 |
| 339 | 20250218 | 130800 | 78681358700 | 200500 | 200500 | 201000 | 200500 | 212 |
| 340 | 20250218 | 130700 | 78638823700 | 201000 | 200500 | 201000 | 200500 | 329 |
| 341 | 20250218 | 130600 | 78572826200 | 200500 | 200500 | 201000 | 200500 | 509 |
| 342 | 20250218 | 130500 | 78470747700 | 200500 | 200500 | 201000 | 200500 | 376 |
| 343 | 20250218 | 130400 | 78395324200 | 200500 | 200500 | 201000 | 200500 | 315 |
| 344 | 20250218 | 130300 | 78332157700 | 201000 | 200500 | 201000 | 200500 | 309 |
| 345 | 20250218 | 130200 | 78270167200 | 200500 | 200500 | 201000 | 200500 | 412 |
| 346 | 20250218 | 130100 | 78187520200 | 200500 | 200500 | 201000 | 200500 | 381 |
| 347 | 20250218 | 130000 | 78111105200 | 201000 | 201000 | 201000 | 200500 | 371 |
| 348 | 20250218 | 125900 | 78036665700 | 200500 | 200500 | 201000 | 200500 | 218 |
| 349 | 20250218 | 125800 | 77992917200 | 200500 | 200500 | 201000 | 200500 | 462 |
| 350 | 20250218 | 125700 | 77900273200 | 200500 | 201000 | 201000 | 200500 | 612 |
| 351 | 20250218 | 125600 | 77777463200 | 201000 | 200500 | 201000 | 200500 | 470 |
| 352 | 20250218 | 125500 | 77683127700 | 200500 | 200500 | 201000 | 200500 | 182 |
| 353 | 20250218 | 125400 | 77646614700 | 200500 | 200500 | 201000 | 200500 | 604 |
| 354 | 20250218 | 125300 | 77525492200 | 200500 | 201000 | 201000 | 200500 | 1658 |
| 355 | 20250218 | 125200 | 77192545700 | 200500 | 200500 | 201000 | 200500 | 262 |
| 356 | 20250218 | 125100 | 77139987200 | 200500 | 200500 | 201000 | 200500 | 245 |
| 357 | 20250218 | 125000 | 77090843700 | 201000 | 200500 | 201000 | 200500 | 1455 |
| 358 | 20250218 | 124900 | 76799093700 | 200500 | 200500 | 201000 | 200500 | 229 |
| 359 | 20250218 | 124800 | 76753154200 | 200500 | 200500 | 201000 | 200500 | 374 |
| 360 | 20250218 | 124700 | 76678126700 | 200500 | 200500 | 201000 | 200500 | 612 |
| 361 | 20250218 | 124600 | 76555392200 | 201000 | 200500 | 201000 | 200500 | 396 |
| 362 | 20250218 | 124500 | 76475920200 | 201000 | 200500 | 201000 | 200500 | 355 |
| 363 | 20250218 | 124400 | 76404719700 | 200500 | 201000 | 201000 | 200500 | 261 |
| 364 | 20250218 | 124300 | 76352383200 | 201000 | 200500 | 201000 | 200500 | 470 |
| 365 | 20250218 | 124200 | 76258129700 | 200500 | 200500 | 201000 | 200500 | 352 |
| 366 | 20250218 | 124100 | 76187498200 | 200500 | 200500 | 201000 | 200500 | 355 |
| 367 | 20250218 | 124000 | 76116303200 | 200500 | 200500 | 201000 | 200500 | 478 |
| 368 | 20250218 | 123900 | 76020439200 | 200500 | 200500 | 201000 | 200500 | 404 |
| 369 | 20250218 | 123800 | 75939408200 | 200500 | 200500 | 201000 | 200500 | 510 |
| 370 | 20250218 | 123700 | 75837140200 | 200500 | 200500 | 201000 | 200500 | 946 |
| 371 | 20250218 | 123600 | 75647231200 | 200500 | 200500 | 201000 | 200500 | 901 |
| 372 | 20250218 | 123500 | 75466548700 | 200500 | 200500 | 201000 | 200500 | 377 |
| 373 | 20250218 | 123400 | 75390942200 | 200500 | 201000 | 201000 | 200500 | 291 |
| 374 | 20250218 | 123300 | 75332570700 | 201000 | 200500 | 201000 | 200500 | 4360 |
| 375 | 20250218 | 123200 | 74457945700 | 200500 | 200500 | 201000 | 200500 | 412 |
| 376 | 20250218 | 123100 | 74375323200 | 200500 | 200500 | 201000 | 200500 | 403 |
| 377 | 20250218 | 123000 | 74294448700 | 201000 | 201000 | 201000 | 200500 | 238 |
| 378 | 20250218 | 122900 | 74246692700 | 200500 | 201000 | 201000 | 200500 | 258 |
| 379 | 20250218 | 122800 | 74194938200 | 200500 | 200500 | 201000 | 200500 | 216 |
| 380 | 20250218 | 122700 | 74151613700 | 201000 | 200500 | 201000 | 200500 | 371 |
| 381 | 20250218 | 122600 | 74077165700 | 200500 | 200500 | 201000 | 200500 | 341 |
| 382 | 20250218 | 122500 | 74008769700 | 200500 | 200500 | 201000 | 200500 | 445 |
| 383 | 20250218 | 122400 | 73919391700 | 200500 | 200500 | 201000 | 200500 | 323 |
| 384 | 20250218 | 122300 | 73854607700 | 201000 | 200500 | 201000 | 200500 | 416 |
| 385 | 20250218 | 122200 | 73771180700 | 201000 | 200500 | 201000 | 200500 | 347 |
| 386 | 20250218 | 122100 | 73701553700 | 201000 | 201000 | 201000 | 200500 | 253 |
| 387 | 20250218 | 122000 | 73650807700 | 200500 | 200500 | 201000 | 200000 | 1805 |
| 388 | 20250218 | 121900 | 73288882200 | 200500 | 200500 | 201000 | 200500 | 520 |
| 389 | 20250218 | 121800 | 73184553200 | 200500 | 200500 | 201000 | 200500 | 329 |
| 390 | 20250218 | 121700 | 73118566700 | 200500 | 200500 | 201000 | 200500 | 2495 |
| 391 | 20250218 | 121600 | 72618297700 | 200500 | 200500 | 201000 | 200500 | 745 |
| 392 | 20250218 | 121500 | 72468779700 | 200500 | 200500 | 201000 | 200500 | 796 |
| 393 | 20250218 | 121400 | 72309096200 | 200500 | 200500 | 201000 | 200500 | 793 |
| 394 | 20250218 | 121300 | 72150021200 | 200500 | 200500 | 201000 | 200500 | 1076 |
| 395 | 20250218 | 121200 | 71934233700 | 200500 | 200500 | 201000 | 200500 | 628 |
| 396 | 20250218 | 121100 | 71808293200 | 201000 | 200500 | 201000 | 200500 | 1250 |
| 397 | 20250218 | 121000 | 71557630700 | 201000 | 200500 | 201000 | 200500 | 405 |
| 398 | 20250218 | 120900 | 71476391200 | 201000 | 200500 | 201000 | 200500 | 337 |
| 399 | 20250218 | 120800 | 71408796700 | 201000 | 201000 | 201000 | 200500 | 522 |
| 400 | 20250218 | 120700 | 71304117200 | 201000 | 201000 | 201000 | 200500 | 1110 |
| 401 | 20250218 | 120600 | 71081065700 | 200500 | 201000 | 201000 | 200500 | 1029 |
| 402 | 20250218 | 120500 | 70874718700 | 200500 | 200500 | 201000 | 200500 | 289 |
| 403 | 20250218 | 120400 | 70816759200 | 200500 | 200500 | 201000 | 200500 | 301 |
| 404 | 20250218 | 120300 | 70756316700 | 201000 | 200500 | 201000 | 200500 | 1963 |
| 405 | 20250218 | 120200 | 70361814200 | 201000 | 200500 | 201000 | 200500 | 692 |
| 406 | 20250218 | 120100 | 70223042700 | 200500 | 200500 | 201000 | 200500 | 384 |
| 407 | 20250218 | 120000 | 70146030200 | 201000 | 200500 | 201000 | 200500 | 362 |
| 408 | 20250218 | 115900 | 70073423700 | 200500 | 200500 | 201000 | 200500 | 1874 |
| 409 | 20250218 | 115800 | 69697660200 | 200500 | 200500 | 201000 | 200500 | 347 |
| 410 | 20250218 | 115700 | 69628065200 | 200500 | 200500 | 201000 | 200500 | 2770 |
| 411 | 20250218 | 115600 | 69072664200 | 200500 | 200500 | 201000 | 200500 | 402 |
| 412 | 20250218 | 115500 | 68992025200 | 201000 | 200500 | 201000 | 200500 | 297 |
| 413 | 20250218 | 115400 | 68932456700 | 200500 | 200500 | 201000 | 200500 | 400 |
| 414 | 20250218 | 115300 | 68852234700 | 200500 | 201000 | 201000 | 200500 | 489 |
| 415 | 20250218 | 115200 | 68754054700 | 200500 | 201000 | 201500 | 200500 | 8606 |
| 416 | 20250218 | 115100 | 67024442700 | 201000 | 201000 | 201500 | 201000 | 507 |
| 417 | 20250218 | 115000 | 66922493200 | 201500 | 201000 | 201500 | 201000 | 334 |
| 418 | 20250218 | 114900 | 66855321700 | 201500 | 201000 | 201500 | 201000 | 368 |
| 419 | 20250218 | 114800 | 66781324200 | 201500 | 201000 | 201500 | 201000 | 386 |
| 420 | 20250218 | 114700 | 66703706200 | 201500 | 201000 | 201500 | 201000 | 626 |
| 421 | 20250218 | 114600 | 66577713700 | 201000 | 201000 | 201500 | 201000 | 539 |
| 422 | 20250218 | 114500 | 66469360700 | 201000 | 201000 | 201500 | 201000 | 672 |
| 423 | 20250218 | 114400 | 66334204200 | 201000 | 201000 | 201500 | 201000 | 2456 |
| 424 | 20250218 | 114300 | 65840498700 | 201000 | 201000 | 201500 | 201000 | 540 |
| 425 | 20250218 | 114200 | 65731900200 | 201000 | 201000 | 201500 | 201000 | 188 |
| 426 | 20250218 | 114100 | 65694103700 | 201500 | 201500 | 201500 | 200500 | 823 |
| 427 | 20250218 | 114000 | 65528656200 | 201000 | 201500 | 201500 | 201000 | 6538 |
| 428 | 20250218 | 113900 | 64213667700 | 201000 | 201000 | 201500 | 201000 | 5926 |
| 429 | 20250218 | 113800 | 63020009700 | 201000 | 201000 | 201500 | 201000 | 504 |
| 430 | 20250218 | 113700 | 62918640700 | 201000 | 201500 | 201500 | 201000 | 1570 |
| 431 | 20250218 | 113600 | 62602495200 | 201500 | 201500 | 201500 | 201000 | 463 |
| 432 | 20250218 | 113500 | 62509323700 | 201000 | 200500 | 201500 | 200500 | 19311 |
| 433 | 20250218 | 113400 | 58627886700 | 200500 | 201000 | 201000 | 200500 | 293 |
| 434 | 20250218 | 113300 | 58569092700 | 200500 | 201000 | 201000 | 200500 | 8947 |
| 435 | 20250218 | 113200 | 56771433700 | 200500 | 200500 | 201000 | 200500 | 2919 |
| 436 | 20250218 | 113100 | 56184813700 | 200500 | 200500 | 201000 | 200500 | 647 |
| 437 | 20250218 | 113000 | 56055056700 | 200500 | 200500 | 201000 | 200500 | 870 |
| 438 | 20250218 | 112900 | 55880596200 | 200500 | 200500 | 201000 | 200500 | 934 |
| 439 | 20250218 | 112800 | 55693085200 | 200500 | 200500 | 201000 | 200500 | 660 |
| 440 | 20250218 | 112700 | 55560727200 | 200500 | 200500 | 201000 | 200500 | 3046 |
| 441 | 20250218 | 112600 | 54949360700 | 200500 | 200500 | 201000 | 200500 | 735 |
| 442 | 20250218 | 112500 | 54801971200 | 201000 | 200500 | 201000 | 200500 | 1154 |
| 443 | 20250218 | 112400 | 54570372700 | 200500 | 200500 | 201000 | 200500 | 680 |
| 444 | 20250218 | 112300 | 54433985700 | 200500 | 200500 | 201000 | 200500 | 413 |
| 445 | 20250218 | 112200 | 54351141200 | 200500 | 200500 | 201000 | 200500 | 350 |
| 446 | 20250218 | 112100 | 54280938200 | 200500 | 200500 | 201000 | 200000 | 981 |
| 447 | 20250218 | 112000 | 54084221200 | 200500 | 200500 | 201000 | 200000 | 967 |
| 448 | 20250218 | 111900 | 53890338200 | 200500 | 200500 | 201000 | 200000 | 1705 |
| 449 | 20250218 | 111800 | 53548607700 | 200500 | 201000 | 201000 | 200500 | 1498 |
| 450 | 20250218 | 111700 | 53248183200 | 201000 | 200000 | 201000 | 200000 | 349 |
| 451 | 20250218 | 111600 | 53178240700 | 200500 | 200500 | 201000 | 200000 | 1762 |
| 452 | 20250218 | 111500 | 52824939200 | 201000 | 200500 | 201000 | 200500 | 954 |
| 453 | 20250218 | 111400 | 52633641200 | 200500 | 201000 | 201000 | 200000 | 1422 |
| 454 | 20250218 | 111300 | 52348508700 | 200500 | 200500 | 201000 | 200500 | 1245 |
| 455 | 20250218 | 111200 | 52098841700 | 201000 | 200500 | 201000 | 200500 | 498 |
| 456 | 20250218 | 111100 | 51998945700 | 201000 | 200500 | 201000 | 200500 | 620 |
| 457 | 20250218 | 111000 | 51874604200 | 200500 | 200500 | 201000 | 200500 | 366 |
| 458 | 20250218 | 110900 | 51801209200 | 200500 | 200500 | 201000 | 200500 | 470 |
| 459 | 20250218 | 110800 | 51706922700 | 200500 | 200500 | 201000 | 200500 | 363 |
| 460 | 20250218 | 110700 | 51634108200 | 200500 | 200500 | 201000 | 200500 | 1216 |
| 461 | 20250218 | 110600 | 51390251200 | 201000 | 200500 | 201000 | 200500 | 336 |
| 462 | 20250218 | 110500 | 51322850700 | 200500 | 200500 | 201000 | 200500 | 1403 |
| 463 | 20250218 | 110400 | 51041521700 | 200500 | 200500 | 201000 | 200500 | 585 |
| 464 | 20250218 | 110300 | 50924214700 | 200500 | 201000 | 201000 | 200500 | 274 |
| 465 | 20250218 | 110200 | 50869187200 | 200500 | 200500 | 201000 | 200000 | 3086 |
| 466 | 20250218 | 110100 | 50250608700 | 200500 | 200000 | 200500 | 200000 | 388 |
| 467 | 20250218 | 110000 | 50172920700 | 200000 | 200000 | 200500 | 200000 | 211 |
| 468 | 20250218 | 105900 | 50130678200 | 200500 | 200500 | 201000 | 200000 | 993 |
| 469 | 20250218 | 105800 | 49931596200 | 200500 | 201000 | 201000 | 200500 | 1756 |
| 470 | 20250218 | 105700 | 49579464200 | 200500 | 200500 | 201000 | 200500 | 3592 |
| 471 | 20250218 | 105600 | 48859200200 | 200500 | 201000 | 201000 | 200500 | 1031 |
| 472 | 20250218 | 105500 | 48652415700 | 201000 | 200500 | 201000 | 200500 | 414 |
| 473 | 20250218 | 105400 | 48569267700 | 200500 | 200000 | 201000 | 200000 | 7777 |
| 474 | 20250218 | 105300 | 47009912700 | 200000 | 200500 | 200500 | 200000 | 263 |
| 475 | 20250218 | 105200 | 46957250700 | 200500 | 200000 | 200500 | 200000 | 194 |
| 476 | 20250218 | 105100 | 46918387700 | 200500 | 200500 | 200500 | 200000 | 974 |
| 477 | 20250218 | 105000 | 46723561200 | 200000 | 200500 | 200500 | 200000 | 170 |
| 478 | 20250218 | 104900 | 46689537700 | 200500 | 200000 | 200500 | 200000 | 213 |
| 479 | 20250218 | 104800 | 46646909200 | 200000 | 200500 | 200500 | 200000 | 181 |
| 480 | 20250218 | 104700 | 46610678700 | 200000 | 200500 | 200500 | 200000 | 932 |
| 481 | 20250218 | 104600 | 46423887200 | 200000 | 200500 | 200500 | 200000 | 454 |
| 482 | 20250218 | 104500 | 46332902700 | 200000 | 200500 | 200500 | 200000 | 21137 |
| 483 | 20250218 | 104400 | 42095455200 | 200000 | 200000 | 200500 | 199900 | 8911 |
| 484 | 20250218 | 104300 | 40313224300 | 200000 | 200000 | 200500 | 200000 | 266 |
| 485 | 20250218 | 104200 | 40259988300 | 200000 | 200500 | 200500 | 200000 | 297 |
| 486 | 20250218 | 104100 | 40200563800 | 200000 | 200000 | 200500 | 200000 | 358 |
| 487 | 20250218 | 104000 | 40128931300 | 200500 | 200500 | 200500 | 200000 | 571 |
| 488 | 20250218 | 103900 | 40014681300 | 200500 | 200000 | 200500 | 200000 | 435 |
| 489 | 20250218 | 103800 | 39927665300 | 200000 | 200000 | 200500 | 200000 | 584 |
| 490 | 20250218 | 103700 | 39810815300 | 200000 | 200000 | 200500 | 200000 | 326 |
| 491 | 20250218 | 103600 | 39745544800 | 200500 | 200000 | 200500 | 200000 | 189 |
| 492 | 20250218 | 103500 | 39707710800 | 200000 | 200500 | 200500 | 200000 | 326 |
| 493 | 20250218 | 103400 | 39642421300 | 200000 | 200500 | 200500 | 200000 | 293 |
| 494 | 20250218 | 103300 | 39583775800 | 200500 | 200000 | 200500 | 200000 | 454 |
| 495 | 20250218 | 103200 | 39492962800 | 200500 | 200500 | 200500 | 200000 | 754 |
| 496 | 20250218 | 103100 | 39341896300 | 200500 | 200500 | 200500 | 200000 | 432 |
| 497 | 20250218 | 103000 | 39255436300 | 200500 | 200000 | 200500 | 200000 | 438 |
| 498 | 20250218 | 102900 | 39167685800 | 200000 | 200000 | 200500 | 200000 | 371 |
| 499 | 20250218 | 102800 | 39093425800 | 200000 | 200000 | 200500 | 200000 | 448 |
| 500 | 20250218 | 102700 | 39003807800 | 200000 | 200000 | 200500 | 200000 | 258 |
| 501 | 20250218 | 102600 | 38952176800 | 200500 | 200500 | 200500 | 200000 | 648 |
| 502 | 20250218 | 102500 | 38822419800 | 200500 | 200000 | 200500 | 200000 | 435 |
| 503 | 20250218 | 102400 | 38735397300 | 200500 | 200500 | 200500 | 200000 | 2353 |
| 504 | 20250218 | 102300 | 38264214300 | 200500 | 200500 | 200500 | 200000 | 419 |
| 505 | 20250218 | 102200 | 38180261800 | 200000 | 200000 | 200500 | 200000 | 199 |
| 506 | 20250218 | 102100 | 38140435300 | 200000 | 200000 | 200500 | 200000 | 332 |
| 507 | 20250218 | 102000 | 38074011300 | 200000 | 200000 | 200500 | 199900 | 3993 |
| 508 | 20250218 | 101900 | 37275245100 | 200000 | 199900 | 200000 | 199900 | 427 |
| 509 | 20250218 | 101800 | 37189881500 | 199900 | 199900 | 200000 | 199900 | 261 |
| 510 | 20250218 | 101700 | 37137701400 | 199900 | 200000 | 200000 | 199900 | 499 |
| 511 | 20250218 | 101600 | 37037932100 | 200000 | 200000 | 200000 | 199900 | 428 |
| 512 | 20250218 | 101500 | 36952340200 | 199900 | 199900 | 200000 | 199900 | 453 |
| 513 | 20250218 | 101400 | 36861760500 | 200000 | 199800 | 200000 | 199800 | 890 |
| 514 | 20250218 | 101300 | 36683807800 | 199900 | 199800 | 199900 | 199800 | 1527 |
| 515 | 20250218 | 101200 | 36378577600 | 199900 | 199800 | 199900 | 199800 | 139 |
| 516 | 20250218 | 101100 | 36350797800 | 199900 | 199800 | 199900 | 199800 | 350 |
| 517 | 20250218 | 101000 | 36280845400 | 199800 | 199800 | 199900 | 199800 | 361 |
| 518 | 20250218 | 100900 | 36208686400 | 199900 | 199800 | 199900 | 199800 | 670 |
| 519 | 20250218 | 100800 | 36074781300 | 199900 | 199800 | 199900 | 199800 | 479 |
| 520 | 20250218 | 100700 | 35979065200 | 199800 | 199800 | 199800 | 199700 | 1467 |
| 521 | 20250218 | 100600 | 35685968700 | 199700 | 199700 | 199800 | 199700 | 404 |
| 522 | 20250218 | 100500 | 35605270900 | 199800 | 199800 | 199800 | 199700 | 691 |
| 523 | 20250218 | 100400 | 35467229700 | 199800 | 199700 | 199800 | 199700 | 537 |
| 524 | 20250218 | 100300 | 35359988600 | 199700 | 199800 | 199800 | 199700 | 303 |
| 525 | 20250218 | 100200 | 35299462000 | 199800 | 199800 | 199800 | 199700 | 749 |
| 526 | 20250218 | 100100 | 35149834100 | 199900 | 199900 | 199900 | 199800 | 877 |
| 527 | 20250218 | 100000 | 34974597100 | 199900 | 199800 | 199900 | 199800 | 605 |
| 528 | 20250218 | 095900 | 34853716900 | 199800 | 199700 | 199900 | 199700 | 1945 |
| 529 | 20250218 | 095800 | 34465101700 | 199700 | 199700 | 199800 | 199700 | 1891 |
| 530 | 20250218 | 095700 | 34087460800 | 199700 | 199800 | 199800 | 199700 | 339 |
| 531 | 20250218 | 095600 | 34019756100 | 199800 | 199800 | 199900 | 199700 | 3398 |
| 532 | 20250218 | 095500 | 33340837400 | 199800 | 200000 | 200000 | 199800 | 8562 |
| 533 | 20250218 | 095400 | 31628617400 | 200000 | 200500 | 200500 | 200000 | 766 |
| 534 | 20250218 | 095300 | 31475339400 | 200000 | 200000 | 200500 | 200000 | 442 |
| 535 | 20250218 | 095200 | 31386840400 | 200500 | 200000 | 200500 | 200000 | 375 |
| 536 | 20250218 | 095100 | 31311743400 | 200000 | 200000 | 200500 | 200000 | 269 |
| 537 | 20250218 | 095000 | 31257909900 | 200000 | 200000 | 200500 | 200000 | 213 |
| 538 | 20250218 | 094900 | 31215285400 | 200000 | 200500 | 200500 | 200000 | 286 |
| 539 | 20250218 | 094800 | 31158056900 | 200000 | 200000 | 200500 | 200000 | 422 |
| 540 | 20250218 | 094700 | 31073626400 | 200000 | 200000 | 200500 | 200000 | 1357 |
| 541 | 20250218 | 094600 | 30802151400 | 199900 | 200000 | 200000 | 199900 | 189 |
| 542 | 20250218 | 094500 | 30764354300 | 199900 | 199800 | 200000 | 199800 | 1494 |
| 543 | 20250218 | 094400 | 30465676300 | 199800 | 199800 | 199900 | 199800 | 2264 |
| 544 | 20250218 | 094300 | 30013206600 | 199900 | 200000 | 200500 | 199800 | 3866 |
| 545 | 20250218 | 094200 | 29240161000 | 200000 | 200000 | 200500 | 200000 | 813 |
| 546 | 20250218 | 094100 | 29077491000 | 200000 | 200000 | 200500 | 200000 | 1241 |
| 547 | 20250218 | 094000 | 28828921500 | 200000 | 200000 | 200500 | 200000 | 1288 |
| 548 | 20250218 | 093900 | 28571014500 | 200000 | 200000 | 200500 | 200000 | 347 |
| 549 | 20250218 | 093800 | 28501604500 | 200000 | 200000 | 200500 | 200000 | 443 |
| 550 | 20250218 | 093700 | 28412863000 | 200500 | 200000 | 200500 | 200000 | 1254 |
| 551 | 20250218 | 093600 | 28162008500 | 200000 | 200500 | 200500 | 200000 | 299 |
| 552 | 20250218 | 093500 | 28102129500 | 200000 | 200000 | 200500 | 200000 | 409 |
| 553 | 20250218 | 093400 | 28020261500 | 200500 | 200500 | 200500 | 199900 | 516 |
| 554 | 20250218 | 093300 | 27917022200 | 200000 | 200000 | 200000 | 199900 | 3924 |
| 555 | 20250218 | 093200 | 27132246000 | 200000 | 199900 | 200000 | 199900 | 308 |
| 556 | 20250218 | 093100 | 27070666200 | 200000 | 199900 | 200000 | 199800 | 1816 |
| 557 | 20250218 | 093000 | 26707638600 | 199800 | 199700 | 199900 | 199700 | 2085 |
| 558 | 20250218 | 092900 | 26291190900 | 199800 | 199800 | 199800 | 199700 | 526 |
| 559 | 20250218 | 092800 | 26186144800 | 199800 | 199700 | 199800 | 199700 | 519 |
| 560 | 20250218 | 092700 | 26082468400 | 199700 | 199800 | 199800 | 199700 | 836 |
| 561 | 20250218 | 092600 | 25915444800 | 199700 | 199900 | 200000 | 199700 | 2360 |
| 562 | 20250218 | 092500 | 25443880000 | 199900 | 200000 | 200000 | 199800 | 683 |
| 563 | 20250218 | 092400 | 25307351800 | 200000 | 199700 | 200000 | 199700 | 1893 |
| 564 | 20250218 | 092300 | 24929139500 | 199800 | 199800 | 200500 | 199800 | 9341 |
| 565 | 20250218 | 092200 | 23061279700 | 199800 | 199700 | 199900 | 199600 | 1135 |
| 566 | 20250218 | 092100 | 22834614200 | 199600 | 199700 | 199700 | 199500 | 789 |
| 567 | 20250218 | 092000 | 22677140200 | 199700 | 199800 | 199800 | 199600 | 1497 |
| 568 | 20250218 | 091900 | 22378086900 | 199800 | 199300 | 199900 | 199300 | 8919 |
| 569 | 20250218 | 091800 | 20597760700 | 199300 | 199400 | 199400 | 199300 | 532 |
| 570 | 20250218 | 091700 | 20491731200 | 199300 | 199300 | 199400 | 199300 | 720 |
| 571 | 20250218 | 091600 | 20348201500 | 199300 | 199200 | 199400 | 199200 | 642 |
| 572 | 20250218 | 091500 | 20220255800 | 199300 | 199300 | 199400 | 199200 | 1448 |
| 573 | 20250218 | 091400 | 19931685900 | 199300 | 199200 | 199400 | 199200 | 1597 |
| 574 | 20250218 | 091300 | 19613363300 | 199200 | 199200 | 199400 | 199100 | 2488 |
| 575 | 20250218 | 091200 | 19117730200 | 199100 | 199100 | 199200 | 199000 | 2046 |
| 576 | 20250218 | 091100 | 18710416000 | 199100 | 199100 | 199100 | 198900 | 8200 |
| 577 | 20250218 | 091000 | 17078601000 | 199000 | 199200 | 199300 | 199000 | 8533 |
| 578 | 20250218 | 090900 | 15379798700 | 199200 | 199200 | 199200 | 199100 | 6007 |
| 579 | 20250218 | 090800 | 14183572300 | 199100 | 199600 | 199600 | 199100 | 10438 |
| 580 | 20250218 | 090700 | 12102938000 | 199500 | 199500 | 199600 | 199400 | 1016 |
| 581 | 20250218 | 090600 | 11900246700 | 199500 | 199600 | 199700 | 199500 | 2353 |
| 582 | 20250218 | 090500 | 11430785100 | 199600 | 199700 | 199800 | 199500 | 1953 |
| 583 | 20250218 | 090400 | 11040812400 | 199600 | 199200 | 199700 | 199200 | 2970 |
| 584 | 20250218 | 090300 | 10448392600 | 199300 | 200000 | 200500 | 199300 | 23240 |
| 585 | 20250218 | 090200 | 5805643500 | 200000 | 200000 | 200500 | 199900 | 1574 |
| 586 | 20250218 | 090100 | 5490752300 | 200000 | 200000 | 200000 | 199800 | 2708 |
| 587 | 20250218 | 090000 | 4949357100 | 200000 | 200000 | 200500 | 199800 | 24750 |