34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 184600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 11571 |
| 3 | 20250217 | 184500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 4 | 20250217 | 184400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 5 | 20250217 | 184300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 6 | 20250217 | 184200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 7 | 20250217 | 184100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 8 | 20250217 | 184000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 9 | 20250217 | 183900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 10 | 20250217 | 183800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 11 | 20250217 | 183700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 12 | 20250217 | 183600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 13 | 20250217 | 183500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 14 | 20250217 | 183400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 15 | 20250217 | 183300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 16 | 20250217 | 183200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 17 | 20250217 | 183100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 18 | 20250217 | 183000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 19 | 20250217 | 182900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 20 | 20250217 | 182800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 21 | 20250217 | 182700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 22 | 20250217 | 182600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 23 | 20250217 | 182500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 24 | 20250217 | 182400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 25 | 20250217 | 182300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 26 | 20250217 | 182200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 27 | 20250217 | 182100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 28 | 20250217 | 182000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 29 | 20250217 | 181900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 30 | 20250217 | 181800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 31 | 20250217 | 181700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 32 | 20250217 | 181600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 11571 |
| 33 | 20250217 | 181500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 34 | 20250217 | 181400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 35 | 20250217 | 181300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 36 | 20250217 | 181200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 37 | 20250217 | 181100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 38 | 20250217 | 181000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 39 | 20250217 | 180900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 40 | 20250217 | 180800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 41 | 20250217 | 180700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 42 | 20250217 | 180600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 43 | 20250217 | 180500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 44 | 20250217 | 180400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 45 | 20250217 | 180300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 46 | 20250217 | 180200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 47 | 20250217 | 180100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 48 | 20250217 | 180000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 49 | 20250217 | 175900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 50 | 20250217 | 175800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 51 | 20250217 | 175700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 52 | 20250217 | 175600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 53 | 20250217 | 175500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 54 | 20250217 | 175400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 55 | 20250217 | 175300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 56 | 20250217 | 175200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 57 | 20250217 | 175100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 58 | 20250217 | 175000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 59 | 20250217 | 174900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 60 | 20250217 | 174800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 61 | 20250217 | 174700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 62 | 20250217 | 174600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 11571 |
| 63 | 20250217 | 174500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 64 | 20250217 | 174400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 65 | 20250217 | 174300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 66 | 20250217 | 174200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 67 | 20250217 | 174100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 68 | 20250217 | 174000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 69 | 20250217 | 173900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 70 | 20250217 | 173800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 71 | 20250217 | 173700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 72 | 20250217 | 173600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 73 | 20250217 | 173500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 74 | 20250217 | 173400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 75 | 20250217 | 173300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 76 | 20250217 | 173200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 77 | 20250217 | 173100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 78 | 20250217 | 173000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 79 | 20250217 | 172900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 80 | 20250217 | 172800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 81 | 20250217 | 172700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 82 | 20250217 | 172600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 83 | 20250217 | 172500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 84 | 20250217 | 172400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 85 | 20250217 | 172300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 86 | 20250217 | 172200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 87 | 20250217 | 172100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 88 | 20250217 | 172000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 89 | 20250217 | 171900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 90 | 20250217 | 171800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 91 | 20250217 | 171700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 92 | 20250217 | 171600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 11571 |
| 93 | 20250217 | 171500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 94 | 20250217 | 171400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 95 | 20250217 | 171300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 96 | 20250217 | 171200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 97 | 20250217 | 171100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 98 | 20250217 | 171000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 99 | 20250217 | 170900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 100 | 20250217 | 170800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 101 | 20250217 | 170700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 102 | 20250217 | 170600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 103 | 20250217 | 170500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 104 | 20250217 | 170400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 105 | 20250217 | 170300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 106 | 20250217 | 170200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 107 | 20250217 | 170100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 108 | 20250217 | 170000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 109 | 20250217 | 165900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 110 | 20250217 | 165800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 111 | 20250217 | 165700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 112 | 20250217 | 165600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 113 | 20250217 | 165500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 114 | 20250217 | 165400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 115 | 20250217 | 165300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 116 | 20250217 | 165200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 117 | 20250217 | 165100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 118 | 20250217 | 165000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 119 | 20250217 | 164900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 120 | 20250217 | 164800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 121 | 20250217 | 164700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 122 | 20250217 | 164600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 11571 |
| 123 | 20250217 | 164500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 124 | 20250217 | 164400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 125 | 20250217 | 164300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 126 | 20250217 | 164200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 127 | 20250217 | 164100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 128 | 20250217 | 164000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 129 | 20250217 | 163900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 130 | 20250217 | 163800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 131 | 20250217 | 163700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 132 | 20250217 | 163600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 133 | 20250217 | 163500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 134 | 20250217 | 163400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 135 | 20250217 | 163300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 136 | 20250217 | 163200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 137 | 20250217 | 163100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 138 | 20250217 | 163000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 139 | 20250217 | 162900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 140 | 20250217 | 162800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 141 | 20250217 | 162700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 142 | 20250217 | 162600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 143 | 20250217 | 162500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 144 | 20250217 | 162400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 145 | 20250217 | 162300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 146 | 20250217 | 162200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 147 | 20250217 | 162100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 148 | 20250217 | 162000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 149 | 20250217 | 161900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 150 | 20250217 | 161800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 151 | 20250217 | 161700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 152 | 20250217 | 161600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 11571 |
| 153 | 20250217 | 161500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 154 | 20250217 | 161400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 155 | 20250217 | 161300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 156 | 20250217 | 161200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 157 | 20250217 | 161100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 158 | 20250217 | 161000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 159 | 20250217 | 160900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 160 | 20250217 | 160800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 161 | 20250217 | 160700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 162 | 20250217 | 160600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 163 | 20250217 | 160500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 164 | 20250217 | 160400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 165 | 20250217 | 160300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 166 | 20250217 | 160200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 167 | 20250217 | 160100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 168 | 20250217 | 160000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 169 | 20250217 | 155900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 170 | 20250217 | 155800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 171 | 20250217 | 155700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 172 | 20250217 | 155600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 173 | 20250217 | 155500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 174 | 20250217 | 155400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 175 | 20250217 | 155300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 176 | 20250217 | 155200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 177 | 20250217 | 155100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 178 | 20250217 | 155000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 179 | 20250217 | 154900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 180 | 20250217 | 154800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 181 | 20250217 | 154700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 182 | 20250217 | 154600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 11571 |
| 183 | 20250217 | 154500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 184 | 20250217 | 154400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 185 | 20250217 | 154300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 186 | 20250217 | 154200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 187 | 20250217 | 154100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 188 | 20250217 | 154000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 189 | 20250217 | 153900 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 190 | 20250217 | 153800 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 191 | 20250217 | 153700 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 192 | 20250217 | 153600 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 193 | 20250217 | 153500 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 194 | 20250217 | 153400 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 195 | 20250217 | 153300 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 196 | 20250217 | 153200 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 197 | 20250217 | 153100 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 198 | 20250217 | 153000 | 61431039000 | 250000 | 250000 | 250000 | 250000 | 11571 |
| 199 | 20250217 | 152900 | 58538289000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 200 | 20250217 | 152800 | 58538289000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 201 | 20250217 | 152700 | 58538289000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 202 | 20250217 | 152600 | 58538289000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 203 | 20250217 | 152500 | 58538289000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 204 | 20250217 | 152400 | 58538289000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 205 | 20250217 | 152300 | 58538289000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 206 | 20250217 | 152200 | 58538289000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 207 | 20250217 | 152100 | 58538289000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 208 | 20250217 | 152000 | 58538289000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 209 | 20250217 | 151900 | 58538289000 | 250500 | 250500 | 250500 | 250000 | 1444 |
| 210 | 20250217 | 151800 | 58176627000 | 250000 | 250000 | 250500 | 250000 | 524 |
| 211 | 20250217 | 151700 | 58045491500 | 250000 | 250000 | 250500 | 250000 | 365 |
| 212 | 20250217 | 151600 | 57954215500 | 250000 | 250000 | 250500 | 250000 | 542 |
| 213 | 20250217 | 151500 | 57818564500 | 250000 | 250000 | 250500 | 250000 | 433 |
| 214 | 20250217 | 151400 | 57710132500 | 250000 | 250000 | 250500 | 250000 | 264 |
| 215 | 20250217 | 151300 | 57644108000 | 250000 | 249500 | 250500 | 249500 | 941 |
| 216 | 20250217 | 151200 | 57408909500 | 249500 | 249500 | 250000 | 249500 | 929 |
| 217 | 20250217 | 151100 | 57176747500 | 250000 | 249500 | 250000 | 249500 | 588 |
| 218 | 20250217 | 151000 | 57029959000 | 249500 | 249500 | 250000 | 249500 | 638 |
| 219 | 20250217 | 150900 | 56870587500 | 249500 | 249500 | 250000 | 249500 | 966 |
| 220 | 20250217 | 150800 | 56629338500 | 249500 | 249500 | 250000 | 249500 | 548 |
| 221 | 20250217 | 150700 | 56492475500 | 249500 | 250000 | 250000 | 249500 | 129 |
| 222 | 20250217 | 150600 | 56460249000 | 249500 | 249500 | 250000 | 249500 | 383 |
| 223 | 20250217 | 150500 | 56364524500 | 249500 | 249500 | 250000 | 249000 | 1092 |
| 224 | 20250217 | 150400 | 56091941000 | 249000 | 249000 | 249500 | 249000 | 297 |
| 225 | 20250217 | 150300 | 56017864000 | 249500 | 249500 | 249500 | 249000 | 321 |
| 226 | 20250217 | 150200 | 55937782000 | 249500 | 249000 | 249500 | 249000 | 292 |
| 227 | 20250217 | 150100 | 55864961500 | 249000 | 249500 | 249500 | 249000 | 148 |
| 228 | 20250217 | 150000 | 55828060500 | 249500 | 249500 | 249500 | 249000 | 432 |
| 229 | 20250217 | 145900 | 55720385000 | 249500 | 249500 | 249500 | 249000 | 336 |
| 230 | 20250217 | 145800 | 55636634000 | 249500 | 249500 | 249500 | 249000 | 196 |
| 231 | 20250217 | 145700 | 55587752500 | 249500 | 250000 | 250000 | 249000 | 9552 |
| 232 | 20250217 | 145600 | 53204537000 | 250000 | 250000 | 250000 | 249500 | 286 |
| 233 | 20250217 | 145500 | 53133040000 | 250000 | 249500 | 250000 | 249500 | 173 |
| 234 | 20250217 | 145400 | 53089794000 | 250000 | 250000 | 250000 | 249500 | 253 |
| 235 | 20250217 | 145300 | 53026552500 | 250000 | 249500 | 250000 | 249500 | 608 |
| 236 | 20250217 | 145200 | 52874561000 | 249500 | 250000 | 250000 | 249500 | 150 |
| 237 | 20250217 | 145100 | 52837078500 | 250000 | 250000 | 250000 | 249500 | 170 |
| 238 | 20250217 | 145000 | 52794584500 | 249500 | 249500 | 250000 | 249500 | 95 |
| 239 | 20250217 | 144900 | 52770845500 | 249500 | 250000 | 250000 | 249500 | 189 |
| 240 | 20250217 | 144800 | 52723601000 | 250000 | 250000 | 250000 | 249500 | 243 |
| 241 | 20250217 | 144700 | 52662857000 | 250000 | 249500 | 250000 | 249500 | 117 |
| 242 | 20250217 | 144600 | 52633617000 | 250000 | 249500 | 250000 | 249500 | 129 |
| 243 | 20250217 | 144500 | 52601370500 | 250000 | 250000 | 250000 | 249500 | 241 |
| 244 | 20250217 | 144400 | 52541137500 | 250000 | 250000 | 250000 | 249500 | 135 |
| 245 | 20250217 | 144300 | 52507394000 | 250000 | 249500 | 250000 | 249500 | 499 |
| 246 | 20250217 | 144200 | 52382651000 | 250000 | 250000 | 250000 | 249500 | 229 |
| 247 | 20250217 | 144100 | 52325409000 | 249500 | 249500 | 250000 | 249500 | 114 |
| 248 | 20250217 | 144000 | 52296917000 | 249500 | 250000 | 250000 | 249500 | 217 |
| 249 | 20250217 | 143900 | 52242698000 | 249500 | 249500 | 250000 | 249500 | 237 |
| 250 | 20250217 | 143800 | 52183458500 | 249500 | 250500 | 250500 | 249500 | 3992 |
| 251 | 20250217 | 143700 | 51185443000 | 250500 | 250500 | 250500 | 250000 | 791 |
| 252 | 20250217 | 143600 | 50987465000 | 250000 | 250500 | 250500 | 250000 | 287 |
| 253 | 20250217 | 143500 | 50915670000 | 250500 | 250000 | 250500 | 250000 | 241 |
| 254 | 20250217 | 143400 | 50855315000 | 250500 | 250500 | 250500 | 250000 | 122 |
| 255 | 20250217 | 143300 | 50824761500 | 250500 | 250500 | 251000 | 250000 | 281 |
| 256 | 20250217 | 143200 | 50754369000 | 250500 | 250000 | 251000 | 250000 | 113 |
| 257 | 20250217 | 143100 | 50726046000 | 250500 | 251000 | 251000 | 250000 | 209 |
| 258 | 20250217 | 143000 | 50673654500 | 251000 | 250500 | 251000 | 250000 | 251 |
| 259 | 20250217 | 142900 | 50610790500 | 250500 | 250000 | 251000 | 250000 | 259 |
| 260 | 20250217 | 142800 | 50545914500 | 250500 | 251000 | 251000 | 250000 | 837 |
| 261 | 20250217 | 142700 | 50336239500 | 251000 | 250000 | 251000 | 250000 | 136 |
| 262 | 20250217 | 142600 | 50302141500 | 250500 | 250500 | 250500 | 250000 | 264 |
| 263 | 20250217 | 142500 | 50236016500 | 250500 | 250000 | 250500 | 250000 | 253 |
| 264 | 20250217 | 142400 | 50172655000 | 250500 | 250000 | 250500 | 250000 | 279 |
| 265 | 20250217 | 142300 | 50102772500 | 250500 | 250000 | 250500 | 250000 | 328 |
| 266 | 20250217 | 142200 | 50020715500 | 250500 | 250000 | 250500 | 250000 | 161 |
| 267 | 20250217 | 142100 | 49980401500 | 250000 | 250500 | 250500 | 250000 | 687 |
| 268 | 20250217 | 142000 | 49808526500 | 250500 | 250500 | 250500 | 250000 | 183 |
| 269 | 20250217 | 141900 | 49762691500 | 250500 | 250500 | 250500 | 250000 | 162 |
| 270 | 20250217 | 141800 | 49722119000 | 250500 | 250000 | 250500 | 250000 | 116 |
| 271 | 20250217 | 141700 | 49693079000 | 250500 | 250500 | 250500 | 250000 | 232 |
| 272 | 20250217 | 141600 | 49634968500 | 250000 | 250500 | 250500 | 250000 | 623 |
| 273 | 20250217 | 141500 | 49478914000 | 250500 | 250000 | 250500 | 250000 | 132 |
| 274 | 20250217 | 141400 | 49445851000 | 250000 | 250000 | 250500 | 250000 | 256 |
| 275 | 20250217 | 141300 | 49381728500 | 250000 | 250000 | 250500 | 250000 | 135 |
| 276 | 20250217 | 141200 | 49347917000 | 250000 | 250500 | 250500 | 250000 | 232 |
| 277 | 20250217 | 141100 | 49289832500 | 250500 | 250000 | 250500 | 250000 | 225 |
| 278 | 20250217 | 141000 | 49233514500 | 250000 | 250500 | 250500 | 250000 | 183 |
| 279 | 20250217 | 140900 | 49187696500 | 250500 | 250500 | 250500 | 250000 | 145 |
| 280 | 20250217 | 140800 | 49151393000 | 250500 | 250500 | 250500 | 250000 | 375 |
| 281 | 20250217 | 140700 | 49057594500 | 250500 | 250500 | 250500 | 250000 | 112 |
| 282 | 20250217 | 140600 | 49029551000 | 250500 | 250000 | 250500 | 250000 | 290 |
| 283 | 20250217 | 140500 | 48956954000 | 250000 | 250500 | 250500 | 250000 | 59 |
| 284 | 20250217 | 140400 | 48942189500 | 250500 | 250500 | 250500 | 250000 | 95 |
| 285 | 20250217 | 140300 | 48918407500 | 251000 | 250000 | 251000 | 250000 | 487 |
| 286 | 20250217 | 140200 | 48796413000 | 250500 | 250000 | 250500 | 250000 | 351 |
| 287 | 20250217 | 140100 | 48708501000 | 250500 | 250500 | 250500 | 250000 | 177 |
| 288 | 20250217 | 140000 | 48664165500 | 250500 | 250500 | 250500 | 250000 | 319 |
| 289 | 20250217 | 135900 | 48584379500 | 250500 | 250000 | 250500 | 250000 | 144 |
| 290 | 20250217 | 135800 | 48548332000 | 250000 | 250500 | 250500 | 250000 | 115 |
| 291 | 20250217 | 135700 | 48519546500 | 250000 | 250000 | 250500 | 250000 | 183 |
| 292 | 20250217 | 135600 | 48473773500 | 250000 | 250000 | 250500 | 250000 | 108 |
| 293 | 20250217 | 135500 | 48446724500 | 250500 | 250500 | 251000 | 250000 | 533 |
| 294 | 20250217 | 135400 | 48313211000 | 250500 | 250000 | 250500 | 250000 | 199 |
| 295 | 20250217 | 135300 | 48263389500 | 250500 | 250500 | 250500 | 250000 | 97 |
| 296 | 20250217 | 135200 | 48239113500 | 250500 | 250500 | 250500 | 250000 | 99 |
| 297 | 20250217 | 135100 | 48214327000 | 250500 | 250500 | 251000 | 250000 | 938 |
| 298 | 20250217 | 135000 | 47979323500 | 251000 | 250500 | 251000 | 250500 | 197 |
| 299 | 20250217 | 134900 | 47929932000 | 251000 | 250500 | 251000 | 250500 | 315 |
| 300 | 20250217 | 134800 | 47851001500 | 251000 | 251000 | 251000 | 250500 | 336 |
| 301 | 20250217 | 134700 | 47766801500 | 251000 | 250500 | 251000 | 250500 | 308 |
| 302 | 20250217 | 134600 | 47689610500 | 250500 | 250500 | 251000 | 250500 | 233 |
| 303 | 20250217 | 134500 | 47631221500 | 251000 | 251000 | 251000 | 250500 | 317 |
| 304 | 20250217 | 134400 | 47551785000 | 251000 | 251000 | 251000 | 250500 | 293 |
| 305 | 20250217 | 134300 | 47478358500 | 251000 | 251000 | 251000 | 250500 | 146 |
| 306 | 20250217 | 134200 | 47441742000 | 251000 | 251000 | 251000 | 250500 | 149 |
| 307 | 20250217 | 134100 | 47404385000 | 250500 | 251000 | 251000 | 250500 | 110 |
| 308 | 20250217 | 134000 | 47376808500 | 250500 | 251000 | 251000 | 250500 | 211 |
| 309 | 20250217 | 133900 | 47323867500 | 251000 | 250500 | 251000 | 250500 | 206 |
| 310 | 20250217 | 133800 | 47272218000 | 250500 | 250500 | 251000 | 250500 | 125 |
| 311 | 20250217 | 133700 | 47240881500 | 250500 | 250500 | 251000 | 250000 | 1206 |
| 312 | 20250217 | 133600 | 46938686500 | 250000 | 250500 | 250500 | 250000 | 370 |
| 313 | 20250217 | 133500 | 46846079000 | 250500 | 250500 | 250500 | 250000 | 134 |
| 314 | 20250217 | 133400 | 46812546500 | 250500 | 250500 | 250500 | 250000 | 596 |
| 315 | 20250217 | 133300 | 46663268000 | 251000 | 251000 | 251000 | 250500 | 229 |
| 316 | 20250217 | 133200 | 46605875000 | 251000 | 250500 | 251000 | 250000 | 1833 |
| 317 | 20250217 | 133100 | 46146622000 | 250500 | 250500 | 250500 | 250000 | 787 |
| 318 | 20250217 | 133000 | 45949597000 | 250000 | 250000 | 250500 | 250000 | 101 |
| 319 | 20250217 | 132900 | 45924329000 | 250000 | 250000 | 250500 | 250000 | 95 |
| 320 | 20250217 | 132800 | 45900544000 | 250000 | 250500 | 250500 | 250000 | 111 |
| 321 | 20250217 | 132700 | 45872773000 | 250500 | 250000 | 250500 | 250000 | 119 |
| 322 | 20250217 | 132600 | 45842989500 | 250000 | 250500 | 250500 | 250000 | 188 |
| 323 | 20250217 | 132500 | 45795953000 | 250500 | 250500 | 250500 | 250000 | 510 |
| 324 | 20250217 | 132400 | 45668214500 | 250500 | 250500 | 250500 | 250000 | 116 |
| 325 | 20250217 | 132300 | 45639168500 | 250500 | 250500 | 250500 | 250000 | 126 |
| 326 | 20250217 | 132200 | 45607630500 | 250500 | 250000 | 250500 | 250000 | 122 |
| 327 | 20250217 | 132100 | 45577093500 | 250500 | 250500 | 250500 | 250000 | 73 |
| 328 | 20250217 | 132000 | 45558816000 | 250500 | 250500 | 250500 | 250000 | 166 |
| 329 | 20250217 | 131900 | 45517243000 | 250500 | 250000 | 250500 | 250000 | 121 |
| 330 | 20250217 | 131800 | 45486963500 | 250500 | 250000 | 250500 | 250000 | 3240 |
| 331 | 20250217 | 131700 | 44676925500 | 250000 | 249500 | 250000 | 249500 | 140 |
| 332 | 20250217 | 131600 | 44641960000 | 249500 | 249500 | 250000 | 249500 | 124 |
| 333 | 20250217 | 131500 | 44611009500 | 249500 | 250000 | 250000 | 249500 | 291 |
| 334 | 20250217 | 131400 | 44538358500 | 249500 | 249500 | 250000 | 249500 | 66 |
| 335 | 20250217 | 131300 | 44521885000 | 250000 | 249500 | 250000 | 249500 | 115 |
| 336 | 20250217 | 131200 | 44493148000 | 249500 | 249500 | 250000 | 249500 | 136 |
| 337 | 20250217 | 131100 | 44459194500 | 250000 | 249500 | 250000 | 249500 | 198 |
| 338 | 20250217 | 131000 | 44409779500 | 249500 | 249500 | 250000 | 249500 | 179 |
| 339 | 20250217 | 130900 | 44365054500 | 249500 | 249500 | 250000 | 249500 | 186 |
| 340 | 20250217 | 130800 | 44318637500 | 250000 | 250500 | 250500 | 249500 | 2961 |
| 341 | 20250217 | 130700 | 43578441000 | 250500 | 250000 | 250500 | 250000 | 284 |
| 342 | 20250217 | 130600 | 43507411000 | 250000 | 250000 | 250500 | 250000 | 121 |
| 343 | 20250217 | 130500 | 43477135500 | 250000 | 250500 | 250500 | 250000 | 124 |
| 344 | 20250217 | 130400 | 43446105500 | 250000 | 250500 | 250500 | 250000 | 131 |
| 345 | 20250217 | 130300 | 43413299500 | 250500 | 250500 | 251000 | 250000 | 895 |
| 346 | 20250217 | 130200 | 43189087000 | 250500 | 251000 | 251000 | 250500 | 157 |
| 347 | 20250217 | 130100 | 43149721000 | 250500 | 250500 | 251000 | 250500 | 76 |
| 348 | 20250217 | 130000 | 43130660000 | 251000 | 250500 | 251000 | 250500 | 207 |
| 349 | 20250217 | 125900 | 43078747000 | 251000 | 250500 | 251000 | 250500 | 161 |
| 350 | 20250217 | 125800 | 43038370500 | 251000 | 251000 | 251000 | 250500 | 59 |
| 351 | 20250217 | 125700 | 43023572500 | 251000 | 251000 | 251000 | 250500 | 117 |
| 352 | 20250217 | 125600 | 42994234500 | 250500 | 250500 | 251000 | 250500 | 169 |
| 353 | 20250217 | 125500 | 42951868000 | 250500 | 251000 | 251000 | 250500 | 78 |
| 354 | 20250217 | 125400 | 42932314500 | 251000 | 250500 | 251000 | 250000 | 198 |
| 355 | 20250217 | 125300 | 42882716500 | 250500 | 250000 | 250500 | 250000 | 138 |
| 356 | 20250217 | 125200 | 42848162500 | 250000 | 250000 | 250500 | 250000 | 54 |
| 357 | 20250217 | 125100 | 42834640000 | 250500 | 250500 | 250500 | 250000 | 180 |
| 358 | 20250217 | 125000 | 42789580000 | 250500 | 250500 | 251000 | 250000 | 1750 |
| 359 | 20250217 | 124900 | 42351491500 | 250500 | 250500 | 251000 | 250000 | 439 |
| 360 | 20250217 | 124800 | 42241509000 | 250500 | 250500 | 250500 | 250000 | 129 |
| 361 | 20250217 | 124700 | 42209199000 | 250500 | 250000 | 250500 | 250000 | 120 |
| 362 | 20250217 | 124600 | 42179147500 | 250000 | 250500 | 250500 | 250000 | 146 |
| 363 | 20250217 | 124500 | 42142602000 | 250500 | 251000 | 251000 | 250000 | 1219 |
| 364 | 20250217 | 124400 | 41837271000 | 251000 | 251000 | 251000 | 250500 | 32 |
| 365 | 20250217 | 124300 | 41829247500 | 251000 | 251000 | 251000 | 250500 | 106 |
| 366 | 20250217 | 124200 | 41802658000 | 250500 | 251000 | 251000 | 250500 | 86 |
| 367 | 20250217 | 124100 | 41781091500 | 251000 | 251000 | 251000 | 250500 | 96 |
| 368 | 20250217 | 124000 | 41757009000 | 251000 | 251000 | 251000 | 250500 | 112 |
| 369 | 20250217 | 123900 | 41728919000 | 251000 | 251000 | 251000 | 250500 | 91 |
| 370 | 20250217 | 123800 | 41706085500 | 251000 | 251000 | 251000 | 250500 | 103 |
| 371 | 20250217 | 123700 | 41680234000 | 251000 | 250500 | 251000 | 250500 | 113 |
| 372 | 20250217 | 123600 | 41651895500 | 251000 | 250500 | 251000 | 250500 | 91 |
| 373 | 20250217 | 123500 | 41629057000 | 251000 | 250500 | 251000 | 250500 | 460 |
| 374 | 20250217 | 123400 | 41513800000 | 251000 | 251000 | 251000 | 250500 | 189 |
| 375 | 20250217 | 123300 | 41466364000 | 250500 | 250500 | 251000 | 250500 | 119 |
| 376 | 20250217 | 123200 | 41436517000 | 251000 | 251000 | 251000 | 250500 | 326 |
| 377 | 20250217 | 123100 | 41354699500 | 251000 | 250500 | 251000 | 250500 | 877 |
| 378 | 20250217 | 123000 | 41134678000 | 251000 | 251000 | 251000 | 250500 | 185 |
| 379 | 20250217 | 122900 | 41088298500 | 251000 | 250500 | 251000 | 250500 | 118 |
| 380 | 20250217 | 122800 | 41058709500 | 250500 | 250500 | 251000 | 250500 | 87 |
| 381 | 20250217 | 122700 | 41036882500 | 250500 | 251000 | 251000 | 250500 | 202 |
| 382 | 20250217 | 122600 | 40986188000 | 251000 | 251000 | 251000 | 250500 | 60 |
| 383 | 20250217 | 122500 | 40971142500 | 251000 | 250500 | 251000 | 250500 | 108 |
| 384 | 20250217 | 122400 | 40944066500 | 251000 | 251000 | 251000 | 250500 | 149 |
| 385 | 20250217 | 122300 | 40906699000 | 251000 | 250500 | 251000 | 250500 | 128 |
| 386 | 20250217 | 122200 | 40874612500 | 250500 | 251000 | 251000 | 250500 | 122 |
| 387 | 20250217 | 122100 | 40844019500 | 250500 | 250500 | 251000 | 250500 | 264 |
| 388 | 20250217 | 122000 | 40777793500 | 251000 | 250500 | 251000 | 250500 | 79 |
| 389 | 20250217 | 121900 | 40757976000 | 251000 | 250500 | 251000 | 250500 | 89 |
| 390 | 20250217 | 121800 | 40735643000 | 251000 | 251000 | 251000 | 250500 | 103 |
| 391 | 20250217 | 121700 | 40709803500 | 251000 | 250500 | 251000 | 250500 | 193 |
| 392 | 20250217 | 121600 | 40661386000 | 251000 | 251000 | 251500 | 250500 | 152 |
| 393 | 20250217 | 121500 | 40623242000 | 251500 | 251000 | 251500 | 250500 | 396 |
| 394 | 20250217 | 121400 | 40523826000 | 251500 | 251000 | 251500 | 251000 | 197 |
| 395 | 20250217 | 121300 | 40474353000 | 251000 | 251000 | 251500 | 250500 | 528 |
| 396 | 20250217 | 121200 | 40341739000 | 251000 | 251000 | 251000 | 250500 | 142 |
| 397 | 20250217 | 121100 | 40306097500 | 251000 | 251000 | 251000 | 250500 | 84 |
| 398 | 20250217 | 121000 | 40285021000 | 251000 | 251500 | 251500 | 250500 | 109 |
| 399 | 20250217 | 120900 | 40257678000 | 251500 | 251500 | 251500 | 250500 | 110 |
| 400 | 20250217 | 120800 | 40230057000 | 251500 | 251000 | 251500 | 251000 | 158 |
| 401 | 20250217 | 120700 | 40190365500 | 251500 | 251500 | 251500 | 251000 | 48 |
| 402 | 20250217 | 120600 | 40178309500 | 251500 | 251500 | 251500 | 251000 | 280 |
| 403 | 20250217 | 120500 | 40107983500 | 251000 | 251500 | 251500 | 251000 | 276 |
| 404 | 20250217 | 120400 | 40038655000 | 251500 | 251000 | 251500 | 251000 | 116 |
| 405 | 20250217 | 120300 | 40009506500 | 251000 | 251000 | 251500 | 250500 | 213 |
| 406 | 20250217 | 120200 | 39956021000 | 251000 | 251500 | 251500 | 250500 | 633 |
| 407 | 20250217 | 120100 | 39797128000 | 251000 | 251500 | 251500 | 251000 | 84 |
| 408 | 20250217 | 120000 | 39776023000 | 251500 | 251000 | 251500 | 251000 | 183 |
| 409 | 20250217 | 115900 | 39730018500 | 251500 | 251500 | 251500 | 251000 | 146 |
| 410 | 20250217 | 115800 | 39693327000 | 251500 | 251500 | 251500 | 251000 | 103 |
| 411 | 20250217 | 115700 | 39667436500 | 251000 | 251500 | 251500 | 251000 | 328 |
| 412 | 20250217 | 115600 | 39585070500 | 251000 | 251000 | 251500 | 251000 | 253 |
| 413 | 20250217 | 115500 | 39521558500 | 251500 | 250500 | 251500 | 250500 | 372 |
| 414 | 20250217 | 115400 | 39428155500 | 251000 | 251500 | 251500 | 250500 | 313 |
| 415 | 20250217 | 115300 | 39349548500 | 251000 | 251500 | 251500 | 251000 | 663 |
| 416 | 20250217 | 115200 | 39183122500 | 251000 | 251000 | 251500 | 251000 | 324 |
| 417 | 20250217 | 115100 | 39101758000 | 251500 | 251500 | 251500 | 251000 | 166 |
| 418 | 20250217 | 115000 | 39060070000 | 251500 | 251500 | 251500 | 251000 | 127 |
| 419 | 20250217 | 114900 | 39028156500 | 251000 | 251000 | 251500 | 251000 | 289 |
| 420 | 20250217 | 114800 | 38955588000 | 251000 | 251500 | 251500 | 251000 | 151 |
| 421 | 20250217 | 114700 | 38917655500 | 251000 | 251500 | 251500 | 251000 | 532 |
| 422 | 20250217 | 114600 | 38784085500 | 251500 | 251500 | 251500 | 251000 | 219 |
| 423 | 20250217 | 114500 | 38729090500 | 251500 | 251500 | 251500 | 251000 | 402 |
| 424 | 20250217 | 114400 | 38628051000 | 251000 | 251500 | 251500 | 251000 | 140 |
| 425 | 20250217 | 114300 | 38592869000 | 251500 | 251500 | 251500 | 251000 | 230 |
| 426 | 20250217 | 114200 | 38535103000 | 251500 | 251500 | 251500 | 251000 | 103 |
| 427 | 20250217 | 114100 | 38509211000 | 251500 | 251500 | 251500 | 251000 | 529 |
| 428 | 20250217 | 114000 | 38376245500 | 251500 | 251500 | 251500 | 251000 | 70 |
| 429 | 20250217 | 113900 | 38358660000 | 251500 | 251500 | 251500 | 251000 | 185 |
| 430 | 20250217 | 113800 | 38312190000 | 251500 | 251500 | 251500 | 251000 | 199 |
| 431 | 20250217 | 113700 | 38262194000 | 251500 | 251000 | 251500 | 251000 | 121 |
| 432 | 20250217 | 113600 | 38231801000 | 251000 | 251000 | 251500 | 251000 | 252 |
| 433 | 20250217 | 113500 | 38168490000 | 251000 | 251500 | 251500 | 251000 | 242 |
| 434 | 20250217 | 113400 | 38107731000 | 251000 | 251500 | 252000 | 251000 | 1457 |
| 435 | 20250217 | 113300 | 37741280000 | 252000 | 252000 | 252000 | 251500 | 345 |
| 436 | 20250217 | 113200 | 37654349000 | 252000 | 251500 | 252000 | 251500 | 212 |
| 437 | 20250217 | 113100 | 37600996500 | 252000 | 252000 | 252000 | 251500 | 349 |
| 438 | 20250217 | 113000 | 37513200000 | 252000 | 252000 | 252000 | 251500 | 148 |
| 439 | 20250217 | 112900 | 37475943000 | 252000 | 252000 | 252000 | 251500 | 256 |
| 440 | 20250217 | 112800 | 37411458000 | 252000 | 252000 | 252000 | 251500 | 250 |
| 441 | 20250217 | 112700 | 37348566000 | 251500 | 251500 | 252000 | 251500 | 231 |
| 442 | 20250217 | 112600 | 37290444500 | 251500 | 252000 | 252000 | 251500 | 525 |
| 443 | 20250217 | 112500 | 37158389000 | 251500 | 252000 | 252000 | 251500 | 197 |
| 444 | 20250217 | 112400 | 37108819500 | 251500 | 252000 | 252000 | 251500 | 217 |
| 445 | 20250217 | 112300 | 37054188000 | 252000 | 252000 | 252000 | 251500 | 247 |
| 446 | 20250217 | 112200 | 36991955500 | 252000 | 252000 | 252000 | 251500 | 148 |
| 447 | 20250217 | 112100 | 36954680000 | 252000 | 252000 | 252000 | 251500 | 466 |
| 448 | 20250217 | 112000 | 36837412000 | 252000 | 251500 | 252000 | 251500 | 1084 |
| 449 | 20250217 | 111900 | 36564245000 | 251500 | 252000 | 252000 | 251500 | 328 |
| 450 | 20250217 | 111800 | 36481618000 | 252000 | 252000 | 252000 | 251500 | 198 |
| 451 | 20250217 | 111700 | 36431772500 | 251500 | 252000 | 252000 | 251500 | 476 |
| 452 | 20250217 | 111600 | 36312015500 | 251500 | 252000 | 252000 | 251500 | 304 |
| 453 | 20250217 | 111500 | 36235523500 | 251500 | 251500 | 252000 | 251500 | 207 |
| 454 | 20250217 | 111400 | 36183451000 | 252000 | 251500 | 252000 | 251500 | 239 |
| 455 | 20250217 | 111300 | 36123270000 | 252000 | 251500 | 252000 | 251000 | 987 |
| 456 | 20250217 | 111200 | 35874911500 | 251500 | 251500 | 251500 | 251000 | 117 |
| 457 | 20250217 | 111100 | 35845491000 | 251000 | 251000 | 251500 | 250500 | 416 |
| 458 | 20250217 | 111000 | 35740980000 | 251000 | 251000 | 251500 | 250500 | 526 |
| 459 | 20250217 | 110900 | 35608964500 | 251000 | 251000 | 251500 | 251000 | 530 |
| 460 | 20250217 | 110800 | 35475906000 | 251000 | 251000 | 251500 | 251000 | 695 |
| 461 | 20250217 | 110700 | 35301435000 | 251500 | 251500 | 252000 | 251000 | 1815 |
| 462 | 20250217 | 110600 | 34844970500 | 251500 | 252000 | 252000 | 251500 | 96 |
| 463 | 20250217 | 110500 | 34820810500 | 251500 | 252000 | 252000 | 251500 | 180 |
| 464 | 20250217 | 110400 | 34775508000 | 251500 | 251500 | 252000 | 251500 | 416 |
| 465 | 20250217 | 110300 | 34670820000 | 251500 | 251500 | 252000 | 251500 | 422 |
| 466 | 20250217 | 110200 | 34564631500 | 251500 | 251000 | 252000 | 250500 | 9187 |
| 467 | 20250217 | 110100 | 32257239500 | 251000 | 250500 | 251000 | 250500 | 239 |
| 468 | 20250217 | 110000 | 32197333500 | 251000 | 250500 | 251000 | 250500 | 157 |
| 469 | 20250217 | 105900 | 32157969500 | 251000 | 251000 | 251000 | 250500 | 284 |
| 470 | 20250217 | 105800 | 32086744500 | 251000 | 250500 | 251000 | 250500 | 191 |
| 471 | 20250217 | 105700 | 32038853000 | 251000 | 251000 | 251000 | 250500 | 229 |
| 472 | 20250217 | 105600 | 31981400000 | 251000 | 251000 | 251000 | 250500 | 148 |
| 473 | 20250217 | 105500 | 31944289500 | 250500 | 251000 | 251000 | 250500 | 142 |
| 474 | 20250217 | 105400 | 31908697000 | 251000 | 251000 | 251000 | 250500 | 113 |
| 475 | 20250217 | 105300 | 31880342500 | 251000 | 250500 | 251000 | 250000 | 252 |
| 476 | 20250217 | 105200 | 31817142000 | 250500 | 250500 | 250500 | 250000 | 358 |
| 477 | 20250217 | 105100 | 31727468500 | 250500 | 250500 | 251000 | 250000 | 168 |
| 478 | 20250217 | 105000 | 31685399500 | 250500 | 250500 | 250500 | 250000 | 363 |
| 479 | 20250217 | 104900 | 31594478500 | 250500 | 250000 | 250500 | 250000 | 103 |
| 480 | 20250217 | 104800 | 31568701000 | 250000 | 250000 | 250500 | 250000 | 564 |
| 481 | 20250217 | 104700 | 31427669000 | 250000 | 250000 | 250500 | 250000 | 625 |
| 482 | 20250217 | 104600 | 31271413000 | 250000 | 249500 | 250500 | 249500 | 2024 |
| 483 | 20250217 | 104500 | 30765361000 | 250000 | 250000 | 250000 | 249500 | 284 |
| 484 | 20250217 | 104400 | 30694364500 | 250000 | 250000 | 250000 | 249500 | 259 |
| 485 | 20250217 | 104300 | 30629625000 | 250000 | 249500 | 250000 | 249500 | 223 |
| 486 | 20250217 | 104200 | 30573898500 | 250000 | 250000 | 250500 | 249500 | 3222 |
| 487 | 20250217 | 104100 | 29768598500 | 250500 | 251000 | 251000 | 250000 | 1778 |
| 488 | 20250217 | 104000 | 29323853500 | 251000 | 250000 | 251000 | 250000 | 4176 |
| 489 | 20250217 | 103900 | 28279230000 | 250000 | 249500 | 250000 | 249500 | 129 |
| 490 | 20250217 | 103800 | 28246990000 | 250000 | 250000 | 250000 | 249500 | 358 |
| 491 | 20250217 | 103700 | 28157624500 | 250000 | 249500 | 250000 | 249500 | 299 |
| 492 | 20250217 | 103600 | 28082948500 | 250000 | 249500 | 250000 | 249500 | 846 |
| 493 | 20250217 | 103500 | 27871848000 | 250000 | 249500 | 250000 | 249500 | 206 |
| 494 | 20250217 | 103400 | 27820409500 | 250000 | 250000 | 250500 | 249500 | 2693 |
| 495 | 20250217 | 103300 | 27147196500 | 250000 | 250500 | 250500 | 250000 | 187 |
| 496 | 20250217 | 103200 | 27100390000 | 250500 | 250500 | 250500 | 250000 | 667 |
| 497 | 20250217 | 103100 | 26933554500 | 250000 | 250500 | 250500 | 250000 | 587 |
| 498 | 20250217 | 103000 | 26786669000 | 250000 | 250000 | 250500 | 250000 | 131 |
| 499 | 20250217 | 102900 | 26753875500 | 250000 | 250500 | 250500 | 250000 | 441 |
| 500 | 20250217 | 102800 | 26643418000 | 250500 | 250000 | 250500 | 250000 | 457 |
| 501 | 20250217 | 102700 | 26528989000 | 250500 | 250500 | 251000 | 250000 | 2251 |
| 502 | 20250217 | 102600 | 25965330500 | 250500 | 250500 | 251000 | 250500 | 119 |
| 503 | 20250217 | 102500 | 25935489000 | 250500 | 251000 | 251000 | 250500 | 255 |
| 504 | 20250217 | 102400 | 25871539000 | 251000 | 251000 | 251500 | 250500 | 1998 |
| 505 | 20250217 | 102300 | 25370023000 | 251500 | 251500 | 252000 | 251000 | 1120 |
| 506 | 20250217 | 102200 | 25088342000 | 252000 | 251000 | 252000 | 251000 | 1864 |
| 507 | 20250217 | 102100 | 24619565000 | 251000 | 251000 | 251500 | 251000 | 1185 |
| 508 | 20250217 | 102000 | 24321636000 | 251000 | 251500 | 252000 | 251000 | 2148 |
| 509 | 20250217 | 101900 | 23781736500 | 252000 | 251500 | 252000 | 251500 | 1900 |
| 510 | 20250217 | 101800 | 23303065000 | 251500 | 250500 | 251500 | 250500 | 4211 |
| 511 | 20250217 | 101700 | 22244955000 | 250500 | 250500 | 251000 | 250000 | 1742 |
| 512 | 20250217 | 101600 | 21808514000 | 250500 | 250000 | 250500 | 250000 | 204 |
| 513 | 20250217 | 101500 | 21757443000 | 250000 | 250500 | 250500 | 250000 | 542 |
| 514 | 20250217 | 101400 | 21621724500 | 250000 | 249500 | 250500 | 249500 | 1426 |
| 515 | 20250217 | 101300 | 21265156500 | 250000 | 249500 | 250000 | 249500 | 524 |
| 516 | 20250217 | 101200 | 21134198000 | 249500 | 249500 | 250000 | 249500 | 1369 |
| 517 | 20250217 | 101100 | 20792507500 | 250000 | 249500 | 250000 | 249500 | 378 |
| 518 | 20250217 | 101000 | 20698147500 | 250000 | 250500 | 250500 | 249500 | 2504 |
| 519 | 20250217 | 100900 | 20072152000 | 250500 | 250000 | 250500 | 250000 | 482 |
| 520 | 20250217 | 100800 | 19951469500 | 250500 | 249500 | 250500 | 249500 | 1946 |
| 521 | 20250217 | 100700 | 19464918000 | 250000 | 249500 | 250000 | 249000 | 4743 |
| 522 | 20250217 | 100600 | 18280416500 | 249500 | 248500 | 249500 | 248500 | 2199 |
| 523 | 20250217 | 100500 | 17732740500 | 248500 | 249000 | 249000 | 248500 | 2590 |
| 524 | 20250217 | 100400 | 17087907000 | 249000 | 248000 | 249000 | 248000 | 2424 |
| 525 | 20250217 | 100300 | 16485455500 | 248500 | 248000 | 248500 | 248000 | 106 |
| 526 | 20250217 | 100200 | 16459149000 | 248000 | 248000 | 248500 | 248000 | 159 |
| 527 | 20250217 | 100100 | 16419700500 | 248500 | 248000 | 248500 | 248000 | 90 |
| 528 | 20250217 | 100000 | 16397369500 | 248000 | 248000 | 248500 | 248000 | 46 |
| 529 | 20250217 | 095900 | 16385950000 | 248500 | 248000 | 248500 | 248000 | 678 |
| 530 | 20250217 | 095800 | 16217526500 | 248000 | 248000 | 248500 | 248000 | 104 |
| 531 | 20250217 | 095700 | 16191726000 | 248000 | 248500 | 248500 | 248000 | 287 |
| 532 | 20250217 | 095600 | 16120490000 | 248000 | 248000 | 248500 | 248000 | 193 |
| 533 | 20250217 | 095500 | 16072593500 | 248500 | 248000 | 248500 | 248000 | 920 |
| 534 | 20250217 | 095400 | 15844411500 | 248000 | 248000 | 248500 | 248000 | 583 |
| 535 | 20250217 | 095300 | 15699567500 | 248000 | 248500 | 248500 | 248000 | 271 |
| 536 | 20250217 | 095200 | 15632329500 | 248000 | 247500 | 248500 | 247500 | 167 |
| 537 | 20250217 | 095100 | 15590920000 | 247500 | 248500 | 248500 | 247500 | 933 |
| 538 | 20250217 | 095000 | 15359606000 | 248500 | 248000 | 248500 | 248000 | 318 |
| 539 | 20250217 | 094900 | 15280732000 | 248500 | 248500 | 248500 | 248000 | 212 |
| 540 | 20250217 | 094800 | 15228133000 | 248500 | 248000 | 248500 | 248000 | 360 |
| 541 | 20250217 | 094700 | 15138846000 | 248500 | 248000 | 248500 | 247500 | 1457 |
| 542 | 20250217 | 094600 | 14777523000 | 248000 | 248000 | 248500 | 248000 | 266 |
| 543 | 20250217 | 094500 | 14711537500 | 248000 | 247500 | 249000 | 247500 | 5373 |
| 544 | 20250217 | 094400 | 13378383500 | 247500 | 247000 | 248000 | 247000 | 1720 |
| 545 | 20250217 | 094300 | 12952648500 | 247500 | 247500 | 247500 | 247000 | 394 |
| 546 | 20250217 | 094200 | 12855285500 | 247500 | 247000 | 247500 | 247000 | 120 |
| 547 | 20250217 | 094100 | 12825626500 | 247500 | 248000 | 248000 | 247000 | 1776 |
| 548 | 20250217 | 094000 | 12386072500 | 247500 | 247500 | 248000 | 247500 | 135 |
| 549 | 20250217 | 093900 | 12352637000 | 248000 | 247500 | 248000 | 247500 | 399 |
| 550 | 20250217 | 093800 | 12253814500 | 247500 | 247500 | 248000 | 247500 | 322 |
| 551 | 20250217 | 093700 | 12174028000 | 247500 | 247500 | 248000 | 247500 | 233 |
| 552 | 20250217 | 093600 | 12116338500 | 247500 | 247500 | 248000 | 247500 | 275 |
| 553 | 20250217 | 093500 | 12048165000 | 248000 | 247500 | 248000 | 247500 | 184 |
| 554 | 20250217 | 093400 | 12002574500 | 248000 | 247500 | 248000 | 247500 | 447 |
| 555 | 20250217 | 093300 | 11891757000 | 248000 | 248000 | 248000 | 247500 | 119 |
| 556 | 20250217 | 093200 | 11862259000 | 248000 | 247500 | 248000 | 247500 | 156 |
| 557 | 20250217 | 093100 | 11823612500 | 248000 | 248000 | 248000 | 247500 | 361 |
| 558 | 20250217 | 093000 | 11734100000 | 248000 | 247500 | 248000 | 247500 | 505 |
| 559 | 20250217 | 092900 | 11608954000 | 248000 | 248000 | 248000 | 247500 | 512 |
| 560 | 20250217 | 092800 | 11481995500 | 247500 | 247500 | 248000 | 247000 | 387 |
| 561 | 20250217 | 092700 | 11386168000 | 247500 | 247000 | 247500 | 247000 | 499 |
| 562 | 20250217 | 092600 | 11262706500 | 247500 | 247000 | 247500 | 247000 | 535 |
| 563 | 20250217 | 092500 | 11130456000 | 247000 | 246500 | 247500 | 246000 | 1599 |
| 564 | 20250217 | 092400 | 10736045000 | 246500 | 246500 | 246500 | 246000 | 1409 |
| 565 | 20250217 | 092300 | 10388763000 | 246500 | 247000 | 247500 | 246500 | 1604 |
| 566 | 20250217 | 092200 | 9992907500 | 247000 | 247500 | 247500 | 247000 | 307 |
| 567 | 20250217 | 092100 | 9917036000 | 247500 | 248000 | 248500 | 247000 | 2013 |
| 568 | 20250217 | 092000 | 9418208500 | 248500 | 248500 | 249000 | 248000 | 2141 |
| 569 | 20250217 | 091900 | 8886231000 | 248500 | 248500 | 249000 | 248500 | 349 |
| 570 | 20250217 | 091800 | 8799409000 | 249000 | 248500 | 249000 | 248500 | 393 |
| 571 | 20250217 | 091700 | 8701682500 | 248500 | 248500 | 249000 | 248000 | 1376 |
| 572 | 20250217 | 091600 | 8359770500 | 248500 | 248000 | 248500 | 248000 | 392 |
| 573 | 20250217 | 091500 | 8262423500 | 248500 | 248500 | 248500 | 248000 | 523 |
| 574 | 20250217 | 091400 | 8132712000 | 248500 | 247500 | 248500 | 247500 | 1195 |
| 575 | 20250217 | 091300 | 7836320000 | 248000 | 247000 | 248000 | 247000 | 1526 |
| 576 | 20250217 | 091200 | 7458574000 | 247000 | 247000 | 247500 | 247000 | 2333 |
| 577 | 20250217 | 091100 | 6882245500 | 247000 | 247000 | 247500 | 247000 | 529 |
| 578 | 20250217 | 091000 | 6751547500 | 247000 | 247000 | 247500 | 246000 | 5535 |
| 579 | 20250217 | 090900 | 5384573000 | 247000 | 248000 | 248000 | 247000 | 2903 |
| 580 | 20250217 | 090800 | 4666545000 | 248000 | 248500 | 248500 | 247500 | 2652 |
| 581 | 20250217 | 090700 | 4009047000 | 248000 | 248000 | 248500 | 247500 | 2463 |
| 582 | 20250217 | 090600 | 3398156000 | 247500 | 248000 | 248500 | 247500 | 1074 |
| 583 | 20250217 | 090500 | 3131895000 | 248000 | 247500 | 248500 | 247500 | 2203 |
| 584 | 20250217 | 090400 | 2585652000 | 248000 | 247500 | 248000 | 247500 | 1099 |
| 585 | 20250217 | 090300 | 2313312000 | 247500 | 247500 | 247500 | 247000 | 766 |
| 586 | 20250217 | 090200 | 2123811500 | 247000 | 246000 | 247500 | 246000 | 1880 |
| 587 | 20250217 | 090100 | 1659809500 | 246000 | 246500 | 247500 | 246000 | 1619 |
| 588 | 20250217 | 090000 | 1260960500 | 246500 | 247000 | 248500 | 246500 | 5083 |