37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 192000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 32571 |
| 3 | 20250217 | 191900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20250217 | 191800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20250217 | 191700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20250217 | 191600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20250217 | 191500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20250217 | 191400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20250217 | 191300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20250217 | 191200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20250217 | 191100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20250217 | 191000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20250217 | 190900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20250217 | 190800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20250217 | 190700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20250217 | 190600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20250217 | 190500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20250217 | 190400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20250217 | 190300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20250217 | 190200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20250217 | 190100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20250217 | 190000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20250217 | 185900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20250217 | 185800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20250217 | 185700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20250217 | 185600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20250217 | 185500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20250217 | 185400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20250217 | 185300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20250217 | 185200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20250217 | 185100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20250217 | 185000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 32571 |
| 33 | 20250217 | 184900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20250217 | 184800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20250217 | 184700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20250217 | 184600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20250217 | 184500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20250217 | 184400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20250217 | 184300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20250217 | 184200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20250217 | 184100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20250217 | 184000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20250217 | 183900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20250217 | 183800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20250217 | 183700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20250217 | 183600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20250217 | 183500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20250217 | 183400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20250217 | 183300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20250217 | 183200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20250217 | 183100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20250217 | 183000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20250217 | 182900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20250217 | 182800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20250217 | 182700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20250217 | 182600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20250217 | 182500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20250217 | 182400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20250217 | 182300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20250217 | 182200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20250217 | 182100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20250217 | 182000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 32571 |
| 63 | 20250217 | 181900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20250217 | 181800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20250217 | 181700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20250217 | 181600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20250217 | 181500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20250217 | 181400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20250217 | 181300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20250217 | 181200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20250217 | 181100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20250217 | 181000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20250217 | 180900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20250217 | 180800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20250217 | 180700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20250217 | 180600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20250217 | 180500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20250217 | 180400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20250217 | 180300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20250217 | 180200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20250217 | 180100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20250217 | 180000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20250217 | 175900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20250217 | 175800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20250217 | 175700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20250217 | 175600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20250217 | 175500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20250217 | 175400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20250217 | 175300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20250217 | 175200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20250217 | 175100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20250217 | 175000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 32571 |
| 93 | 20250217 | 174900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20250217 | 174800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20250217 | 174700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20250217 | 174600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20250217 | 174500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20250217 | 174400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20250217 | 174300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20250217 | 174200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20250217 | 174100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20250217 | 174000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20250217 | 173900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20250217 | 173800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20250217 | 173700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20250217 | 173600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20250217 | 173500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20250217 | 173400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20250217 | 173300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20250217 | 173200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20250217 | 173100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20250217 | 173000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20250217 | 172900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20250217 | 172800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20250217 | 172700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20250217 | 172600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20250217 | 172500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20250217 | 172400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20250217 | 172300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20250217 | 172200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20250217 | 172100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20250217 | 172000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 32571 |
| 123 | 20250217 | 171900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20250217 | 171800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20250217 | 171700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20250217 | 171600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20250217 | 171500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20250217 | 171400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20250217 | 171300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20250217 | 171200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20250217 | 171100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20250217 | 171000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20250217 | 170900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20250217 | 170800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20250217 | 170700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20250217 | 170600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20250217 | 170500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20250217 | 170400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20250217 | 170300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20250217 | 170200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20250217 | 170100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20250217 | 170000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20250217 | 165900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20250217 | 165800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20250217 | 165700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20250217 | 165600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20250217 | 165500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20250217 | 165400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20250217 | 165300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20250217 | 165200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20250217 | 165100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20250217 | 165000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 32571 |
| 153 | 20250217 | 164900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20250217 | 164800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20250217 | 164700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20250217 | 164600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20250217 | 164500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20250217 | 164400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20250217 | 164300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20250217 | 164200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20250217 | 164100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20250217 | 164000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20250217 | 163900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20250217 | 163800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20250217 | 163700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20250217 | 163600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20250217 | 163500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20250217 | 163400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20250217 | 163300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20250217 | 163200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20250217 | 163100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20250217 | 163000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20250217 | 162900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20250217 | 162800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20250217 | 162700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20250217 | 162600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20250217 | 162500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20250217 | 162400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20250217 | 162300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20250217 | 162200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20250217 | 162100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20250217 | 162000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 32571 |
| 183 | 20250217 | 161900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 184 | 20250217 | 161800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 185 | 20250217 | 161700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20250217 | 161600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20250217 | 161500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20250217 | 161400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 189 | 20250217 | 161300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 190 | 20250217 | 161200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 191 | 20250217 | 161100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 192 | 20250217 | 161000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 193 | 20250217 | 160900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 194 | 20250217 | 160800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 195 | 20250217 | 160700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 196 | 20250217 | 160600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 197 | 20250217 | 160500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 198 | 20250217 | 160400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 199 | 20250217 | 160300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 200 | 20250217 | 160200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 201 | 20250217 | 160100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 202 | 20250217 | 160000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 203 | 20250217 | 155900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 204 | 20250217 | 155800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 205 | 20250217 | 155700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 206 | 20250217 | 155600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 207 | 20250217 | 155500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 208 | 20250217 | 155400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 209 | 20250217 | 155300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 210 | 20250217 | 155200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 211 | 20250217 | 155100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 212 | 20250217 | 155000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 32571 |
| 213 | 20250217 | 154900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 214 | 20250217 | 154800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 215 | 20250217 | 154700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 216 | 20250217 | 154600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 217 | 20250217 | 154500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 218 | 20250217 | 154400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 219 | 20250217 | 154300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 220 | 20250217 | 154200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 221 | 20250217 | 154100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 222 | 20250217 | 154000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 223 | 20250217 | 153900 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 224 | 20250217 | 153800 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 225 | 20250217 | 153700 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 226 | 20250217 | 153600 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 227 | 20250217 | 153500 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 228 | 20250217 | 153400 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 229 | 20250217 | 153300 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 230 | 20250217 | 153200 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 231 | 20250217 | 153100 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 232 | 20250217 | 153000 | 134873122500 | 221000 | 221000 | 221000 | 221000 | 32571 |
| 233 | 20250217 | 152900 | 127674931500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 234 | 20250217 | 152800 | 127674931500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 235 | 20250217 | 152700 | 127674931500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 236 | 20250217 | 152600 | 127674931500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 237 | 20250217 | 152500 | 127674931500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 238 | 20250217 | 152400 | 127674931500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 239 | 20250217 | 152300 | 127674931500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 240 | 20250217 | 152200 | 127674931500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 241 | 20250217 | 152100 | 127674931500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 242 | 20250217 | 152000 | 127674931500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 243 | 20250217 | 151900 | 127674931500 | 220500 | 221000 | 221500 | 220500 | 1643 |
| 244 | 20250217 | 151800 | 127311999500 | 220500 | 220500 | 221000 | 220500 | 1189 |
| 245 | 20250217 | 151700 | 127049465000 | 220500 | 220500 | 221000 | 220500 | 1103 |
| 246 | 20250217 | 151600 | 126805769500 | 220500 | 220500 | 221000 | 220500 | 1270 |
| 247 | 20250217 | 151500 | 126525215500 | 221000 | 220500 | 221500 | 220500 | 3808 |
| 248 | 20250217 | 151400 | 125683894500 | 220500 | 221000 | 221000 | 220500 | 2015 |
| 249 | 20250217 | 151300 | 125238815500 | 221000 | 220500 | 221000 | 220500 | 1405 |
| 250 | 20250217 | 151200 | 124928593500 | 221000 | 220500 | 221000 | 220500 | 727 |
| 251 | 20250217 | 151100 | 124768174000 | 221000 | 220500 | 221000 | 220500 | 2672 |
| 252 | 20250217 | 151000 | 124177925000 | 221000 | 220500 | 221000 | 220500 | 1322 |
| 253 | 20250217 | 150900 | 123886106000 | 221000 | 220500 | 221000 | 220500 | 852 |
| 254 | 20250217 | 150800 | 123698066500 | 220500 | 220500 | 221000 | 220500 | 698 |
| 255 | 20250217 | 150700 | 123544094500 | 221000 | 220500 | 221000 | 220500 | 936 |
| 256 | 20250217 | 150600 | 123337431000 | 221000 | 221000 | 221000 | 220500 | 835 |
| 257 | 20250217 | 150500 | 123153032000 | 220500 | 221000 | 221000 | 220500 | 744 |
| 258 | 20250217 | 150400 | 122988761000 | 220500 | 220500 | 221000 | 220500 | 787 |
| 259 | 20250217 | 150300 | 122815112000 | 221000 | 221000 | 221000 | 220500 | 8624 |
| 260 | 20250217 | 150200 | 120912885500 | 220500 | 220500 | 221000 | 220500 | 928 |
| 261 | 20250217 | 150100 | 120707934500 | 220500 | 221000 | 221000 | 220500 | 909 |
| 262 | 20250217 | 150000 | 120507203000 | 220500 | 221000 | 221000 | 220500 | 1217 |
| 263 | 20250217 | 145900 | 120238355000 | 220500 | 220500 | 221000 | 220500 | 1136 |
| 264 | 20250217 | 145800 | 119987536500 | 221000 | 221000 | 221000 | 220500 | 1484 |
| 265 | 20250217 | 145700 | 119659817500 | 220500 | 220500 | 221000 | 220500 | 1301 |
| 266 | 20250217 | 145600 | 119372678000 | 220500 | 221000 | 221000 | 220500 | 1128 |
| 267 | 20250217 | 145500 | 119123613000 | 221000 | 220500 | 221000 | 220500 | 855 |
| 268 | 20250217 | 145400 | 118934803000 | 220500 | 221000 | 221000 | 220500 | 1137 |
| 269 | 20250217 | 145300 | 118683851500 | 221000 | 220500 | 221000 | 220500 | 1070 |
| 270 | 20250217 | 145200 | 118447569000 | 221000 | 220500 | 221000 | 220500 | 921 |
| 271 | 20250217 | 145100 | 118244238000 | 221000 | 220500 | 221000 | 220500 | 1736 |
| 272 | 20250217 | 145000 | 117860793000 | 220500 | 220500 | 221000 | 220500 | 694 |
| 273 | 20250217 | 144900 | 117707570000 | 220500 | 221000 | 221000 | 220500 | 841 |
| 274 | 20250217 | 144800 | 117521929000 | 221000 | 221000 | 221000 | 220500 | 762 |
| 275 | 20250217 | 144700 | 117353685000 | 221000 | 221000 | 221000 | 220500 | 770 |
| 276 | 20250217 | 144600 | 117183680000 | 220500 | 220500 | 221000 | 220500 | 1752 |
| 277 | 20250217 | 144500 | 116796953500 | 220500 | 221000 | 221000 | 220500 | 959 |
| 278 | 20250217 | 144400 | 116585219000 | 220500 | 220500 | 221000 | 220500 | 797 |
| 279 | 20250217 | 144300 | 116409247500 | 220500 | 220500 | 221000 | 220500 | 1058 |
| 280 | 20250217 | 144200 | 116175803000 | 220500 | 220500 | 221000 | 220500 | 665 |
| 281 | 20250217 | 144100 | 116029103000 | 221000 | 220500 | 221000 | 220500 | 1213 |
| 282 | 20250217 | 144000 | 115761405500 | 220500 | 220500 | 221000 | 220500 | 970 |
| 283 | 20250217 | 143900 | 115547261500 | 220500 | 220500 | 221000 | 220500 | 957 |
| 284 | 20250217 | 143800 | 115336189000 | 220500 | 220500 | 221000 | 220500 | 366 |
| 285 | 20250217 | 143700 | 115255454500 | 221000 | 221000 | 221000 | 220500 | 343 |
| 286 | 20250217 | 143600 | 115179722000 | 221000 | 220500 | 221000 | 220500 | 516 |
| 287 | 20250217 | 143500 | 115065914000 | 220500 | 220500 | 221000 | 220500 | 748 |
| 288 | 20250217 | 143400 | 114900934500 | 221000 | 220500 | 221000 | 220500 | 817 |
| 289 | 20250217 | 143300 | 114720457000 | 220500 | 220500 | 221000 | 220500 | 376 |
| 290 | 20250217 | 143200 | 114637518000 | 220500 | 220500 | 221000 | 220500 | 246 |
| 291 | 20250217 | 143100 | 114583225500 | 220500 | 221000 | 221000 | 220500 | 401 |
| 292 | 20250217 | 143000 | 114494737000 | 220500 | 220500 | 221000 | 220500 | 320 |
| 293 | 20250217 | 142900 | 114424115000 | 221000 | 220500 | 221000 | 220500 | 417 |
| 294 | 20250217 | 142800 | 114332117000 | 221000 | 221000 | 221000 | 220500 | 252 |
| 295 | 20250217 | 142700 | 114276517500 | 221000 | 221000 | 221000 | 220500 | 1128 |
| 296 | 20250217 | 142600 | 114027734000 | 220500 | 220500 | 221000 | 220500 | 331 |
| 297 | 20250217 | 142500 | 113954709500 | 220500 | 220500 | 221000 | 220000 | 3454 |
| 298 | 20250217 | 142400 | 113193073500 | 220500 | 220000 | 220500 | 220000 | 3266 |
| 299 | 20250217 | 142300 | 112473219000 | 220000 | 220000 | 220500 | 220000 | 718 |
| 300 | 20250217 | 142200 | 112315076500 | 220000 | 220000 | 220500 | 220000 | 953 |
| 301 | 20250217 | 142100 | 112105084500 | 220000 | 220000 | 220500 | 220000 | 551 |
| 302 | 20250217 | 142000 | 111983814000 | 220000 | 220500 | 220500 | 220000 | 504 |
| 303 | 20250217 | 141900 | 111872869000 | 220000 | 220500 | 220500 | 220000 | 376 |
| 304 | 20250217 | 141800 | 111790115000 | 220000 | 220000 | 220500 | 220000 | 738 |
| 305 | 20250217 | 141700 | 111627610500 | 220000 | 220000 | 220500 | 220000 | 588 |
| 306 | 20250217 | 141600 | 111498225500 | 220000 | 220500 | 220500 | 220000 | 1806 |
| 307 | 20250217 | 141500 | 111100651500 | 220000 | 220000 | 220500 | 220000 | 724 |
| 308 | 20250217 | 141400 | 110941301000 | 220000 | 220000 | 220500 | 220000 | 647 |
| 309 | 20250217 | 141300 | 110798907000 | 220000 | 220000 | 220500 | 220000 | 373 |
| 310 | 20250217 | 141200 | 110716842000 | 220000 | 220000 | 220500 | 220000 | 471 |
| 311 | 20250217 | 141100 | 110613120000 | 220500 | 220000 | 220500 | 220000 | 268 |
| 312 | 20250217 | 141000 | 110554114500 | 220500 | 220000 | 220500 | 220000 | 208 |
| 313 | 20250217 | 140900 | 110508337500 | 220000 | 220000 | 220500 | 220000 | 355 |
| 314 | 20250217 | 140800 | 110430170000 | 220500 | 220000 | 220500 | 220000 | 796 |
| 315 | 20250217 | 140700 | 110254943000 | 220000 | 220000 | 220500 | 220000 | 368 |
| 316 | 20250217 | 140600 | 110173954000 | 220000 | 220500 | 220500 | 220000 | 887 |
| 317 | 20250217 | 140500 | 109978717500 | 220000 | 220000 | 220500 | 220000 | 557 |
| 318 | 20250217 | 140400 | 109856139000 | 220000 | 220500 | 220500 | 220000 | 746 |
| 319 | 20250217 | 140300 | 109691791000 | 220000 | 219500 | 220500 | 219500 | 3402 |
| 320 | 20250217 | 140200 | 108943429500 | 219500 | 219500 | 220000 | 219500 | 521 |
| 321 | 20250217 | 140100 | 108829007500 | 220000 | 220000 | 220000 | 219500 | 472 |
| 322 | 20250217 | 140000 | 108725319500 | 219500 | 219500 | 220000 | 219500 | 465 |
| 323 | 20250217 | 135900 | 108623209500 | 219500 | 219500 | 220000 | 219500 | 460 |
| 324 | 20250217 | 135800 | 108522110500 | 219500 | 219500 | 220000 | 219500 | 1256 |
| 325 | 20250217 | 135700 | 108245971000 | 220000 | 219500 | 220000 | 219500 | 476 |
| 326 | 20250217 | 135600 | 108141410000 | 220000 | 220000 | 220000 | 219500 | 476 |
| 327 | 20250217 | 135500 | 108036859000 | 219500 | 219500 | 220000 | 219500 | 527 |
| 328 | 20250217 | 135400 | 107921088500 | 220000 | 219500 | 220000 | 219500 | 618 |
| 329 | 20250217 | 135300 | 107785296500 | 219500 | 219500 | 220000 | 219500 | 599 |
| 330 | 20250217 | 135200 | 107653733500 | 219500 | 219500 | 220000 | 219500 | 302 |
| 331 | 20250217 | 135100 | 107587410000 | 219500 | 219500 | 220000 | 219500 | 495 |
| 332 | 20250217 | 135000 | 107478697500 | 220000 | 220500 | 220500 | 219500 | 4842 |
| 333 | 20250217 | 134900 | 106413595500 | 220500 | 220000 | 220500 | 220000 | 3627 |
| 334 | 20250217 | 134800 | 105615558500 | 220000 | 220000 | 220500 | 220000 | 358 |
| 335 | 20250217 | 134700 | 105536752500 | 220000 | 220000 | 220500 | 220000 | 505 |
| 336 | 20250217 | 134600 | 105425612500 | 220500 | 220000 | 220500 | 220000 | 607 |
| 337 | 20250217 | 134500 | 105292029500 | 220000 | 220500 | 220500 | 220000 | 712 |
| 338 | 20250217 | 134400 | 105135348500 | 220500 | 220000 | 220500 | 220000 | 886 |
| 339 | 20250217 | 134300 | 104940356500 | 220000 | 220000 | 220500 | 220000 | 367 |
| 340 | 20250217 | 134200 | 104859584000 | 220000 | 220000 | 220500 | 220000 | 392 |
| 341 | 20250217 | 134100 | 104773324500 | 220500 | 220000 | 220500 | 220000 | 272 |
| 342 | 20250217 | 134000 | 104713455500 | 220000 | 220000 | 220500 | 220000 | 3613 |
| 343 | 20250217 | 133900 | 103918326500 | 220000 | 220000 | 220500 | 220000 | 403 |
| 344 | 20250217 | 133800 | 103829631500 | 220000 | 220000 | 220500 | 220000 | 202 |
| 345 | 20250217 | 133700 | 103785157000 | 220000 | 220000 | 220500 | 220000 | 761 |
| 346 | 20250217 | 133600 | 103617644500 | 220000 | 220000 | 220500 | 220000 | 159 |
| 347 | 20250217 | 133500 | 103582659000 | 220500 | 220000 | 220500 | 220000 | 458 |
| 348 | 20250217 | 133400 | 103481839500 | 220000 | 220000 | 220500 | 220000 | 215 |
| 349 | 20250217 | 133300 | 103434493500 | 220000 | 220500 | 220500 | 220000 | 510 |
| 350 | 20250217 | 133200 | 103322201000 | 220500 | 220500 | 220500 | 220000 | 456 |
| 351 | 20250217 | 133100 | 103221841000 | 220000 | 220000 | 220500 | 220000 | 253 |
| 352 | 20250217 | 133000 | 103166142000 | 220000 | 220000 | 220500 | 220000 | 651 |
| 353 | 20250217 | 132900 | 103022875500 | 220000 | 220500 | 220500 | 220000 | 429 |
| 354 | 20250217 | 132800 | 102928444000 | 220000 | 219500 | 220500 | 219500 | 4550 |
| 355 | 20250217 | 132700 | 101926899000 | 219500 | 219500 | 220000 | 219500 | 1473 |
| 356 | 20250217 | 132600 | 101602958000 | 219500 | 219500 | 220000 | 219500 | 366 |
| 357 | 20250217 | 132500 | 101522588500 | 220000 | 219500 | 220000 | 219500 | 509 |
| 358 | 20250217 | 132400 | 101410782500 | 219500 | 219500 | 220000 | 219500 | 472 |
| 359 | 20250217 | 132300 | 101307088500 | 219500 | 219500 | 220000 | 219500 | 597 |
| 360 | 20250217 | 132200 | 101175988000 | 219500 | 219500 | 220000 | 219500 | 707 |
| 361 | 20250217 | 132100 | 101020563000 | 219500 | 219500 | 220000 | 219500 | 423 |
| 362 | 20250217 | 132000 | 100927683000 | 220000 | 219500 | 220000 | 219500 | 363 |
| 363 | 20250217 | 131900 | 100847936500 | 219500 | 219500 | 220000 | 219500 | 522 |
| 364 | 20250217 | 131800 | 100733327000 | 220000 | 219500 | 220000 | 219500 | 1144 |
| 365 | 20250217 | 131700 | 100482143000 | 219500 | 219500 | 220000 | 219500 | 196 |
| 366 | 20250217 | 131600 | 100439116000 | 219500 | 219500 | 220000 | 219500 | 1145 |
| 367 | 20250217 | 131500 | 100187727500 | 219500 | 220000 | 220500 | 219500 | 6020 |
| 368 | 20250217 | 131400 | 98863320500 | 220000 | 220500 | 220500 | 220000 | 289 |
| 369 | 20250217 | 131300 | 98799709000 | 220500 | 220000 | 220500 | 220000 | 432 |
| 370 | 20250217 | 131200 | 98704602500 | 220500 | 220000 | 220500 | 220000 | 487 |
| 371 | 20250217 | 131100 | 98597427500 | 220500 | 220000 | 220500 | 220000 | 672 |
| 372 | 20250217 | 131000 | 98449347000 | 220000 | 220000 | 220500 | 220000 | 503 |
| 373 | 20250217 | 130900 | 98338563000 | 220500 | 219500 | 220500 | 219500 | 2378 |
| 374 | 20250217 | 130800 | 97815373500 | 219500 | 219500 | 220000 | 219500 | 3158 |
| 375 | 20250217 | 130700 | 97120700500 | 219500 | 220000 | 220000 | 219500 | 494 |
| 376 | 20250217 | 130600 | 97012187500 | 219500 | 220000 | 220000 | 219500 | 334 |
| 377 | 20250217 | 130500 | 96938824000 | 220000 | 219500 | 220000 | 219500 | 338 |
| 378 | 20250217 | 130400 | 96864619000 | 219500 | 219500 | 220000 | 219500 | 1035 |
| 379 | 20250217 | 130300 | 96637192500 | 219500 | 219500 | 220000 | 219500 | 418 |
| 380 | 20250217 | 130200 | 96545415500 | 220000 | 219500 | 220000 | 219500 | 545 |
| 381 | 20250217 | 130100 | 96425709500 | 220000 | 219500 | 220000 | 219500 | 316 |
| 382 | 20250217 | 130000 | 96356308000 | 219500 | 219500 | 220000 | 219500 | 723 |
| 383 | 20250217 | 125900 | 96197352500 | 219500 | 220000 | 220000 | 219500 | 580 |
| 384 | 20250217 | 125800 | 96069972000 | 219500 | 219500 | 220000 | 219500 | 826 |
| 385 | 20250217 | 125700 | 95888447500 | 219500 | 220000 | 220000 | 219500 | 703 |
| 386 | 20250217 | 125600 | 95734081000 | 220000 | 219500 | 220000 | 219500 | 425 |
| 387 | 20250217 | 125500 | 95640723500 | 219500 | 219500 | 220000 | 219500 | 1159 |
| 388 | 20250217 | 125400 | 95386307000 | 219500 | 220000 | 220000 | 219500 | 308 |
| 389 | 20250217 | 125300 | 95318635000 | 219500 | 219500 | 220000 | 219500 | 489 |
| 390 | 20250217 | 125200 | 95211273500 | 219500 | 220000 | 220000 | 219500 | 740 |
| 391 | 20250217 | 125100 | 95048808000 | 219500 | 220000 | 220500 | 219500 | 3745 |
| 392 | 20250217 | 125000 | 94224986000 | 220000 | 220000 | 220500 | 220000 | 1559 |
| 393 | 20250217 | 124900 | 93881962500 | 220000 | 220000 | 220500 | 220000 | 1370 |
| 394 | 20250217 | 124800 | 93580531500 | 220000 | 220500 | 220500 | 220000 | 448 |
| 395 | 20250217 | 124700 | 93481949000 | 220000 | 220000 | 220500 | 220000 | 549 |
| 396 | 20250217 | 124600 | 93360996000 | 220000 | 220500 | 220500 | 220000 | 493 |
| 397 | 20250217 | 124500 | 93252464000 | 220000 | 220500 | 220500 | 220000 | 484 |
| 398 | 20250217 | 124400 | 93145968000 | 220500 | 220000 | 220500 | 220000 | 428 |
| 399 | 20250217 | 124300 | 93051750000 | 220000 | 220000 | 220500 | 220000 | 360 |
| 400 | 20250217 | 124200 | 92972514000 | 220500 | 220000 | 220500 | 220000 | 443 |
| 401 | 20250217 | 124100 | 92875009000 | 220000 | 220000 | 220500 | 220000 | 599 |
| 402 | 20250217 | 124000 | 92743188000 | 220500 | 220500 | 220500 | 220000 | 576 |
| 403 | 20250217 | 123900 | 92616246500 | 220500 | 220000 | 220500 | 220000 | 933 |
| 404 | 20250217 | 123800 | 92410937500 | 220000 | 220500 | 220500 | 220000 | 948 |
| 405 | 20250217 | 123700 | 92202359500 | 220000 | 220000 | 220500 | 220000 | 2065 |
| 406 | 20250217 | 123600 | 91748029500 | 220000 | 220000 | 220500 | 220000 | 305 |
| 407 | 20250217 | 123500 | 91680909000 | 220000 | 220000 | 220500 | 220000 | 358 |
| 408 | 20250217 | 123400 | 91602060000 | 220000 | 220000 | 220500 | 220000 | 2820 |
| 409 | 20250217 | 123300 | 90980402500 | 220000 | 220000 | 220500 | 220000 | 1400 |
| 410 | 20250217 | 123200 | 90672296500 | 220500 | 220000 | 220500 | 220000 | 621 |
| 411 | 20250217 | 123100 | 90535541500 | 220500 | 220500 | 220500 | 220000 | 387 |
| 412 | 20250217 | 123000 | 90450316000 | 220000 | 220500 | 220500 | 220000 | 470 |
| 413 | 20250217 | 122900 | 90346863500 | 220500 | 220500 | 220500 | 220000 | 808 |
| 414 | 20250217 | 122800 | 90168985000 | 220000 | 220500 | 220500 | 220000 | 460 |
| 415 | 20250217 | 122700 | 90067644500 | 220000 | 220500 | 221000 | 220000 | 5354 |
| 416 | 20250217 | 122600 | 88887186000 | 220500 | 220500 | 221000 | 220500 | 366 |
| 417 | 20250217 | 122500 | 88806446500 | 220500 | 221000 | 221000 | 220500 | 313 |
| 418 | 20250217 | 122400 | 88737354000 | 220500 | 220500 | 221000 | 220500 | 199 |
| 419 | 20250217 | 122300 | 88693458000 | 220500 | 221000 | 221000 | 220500 | 343 |
| 420 | 20250217 | 122200 | 88617790500 | 220500 | 221000 | 221000 | 220500 | 371 |
| 421 | 20250217 | 122100 | 88535937500 | 220500 | 221000 | 221000 | 220500 | 386 |
| 422 | 20250217 | 122000 | 88450738000 | 221000 | 220500 | 221000 | 220500 | 492 |
| 423 | 20250217 | 121900 | 88342219500 | 220500 | 221000 | 221000 | 220500 | 209 |
| 424 | 20250217 | 121800 | 88296084500 | 221000 | 220500 | 221000 | 220500 | 543 |
| 425 | 20250217 | 121700 | 88176171500 | 220500 | 220500 | 221000 | 220500 | 159 |
| 426 | 20250217 | 121600 | 88141105000 | 221000 | 220500 | 221000 | 220500 | 846 |
| 427 | 20250217 | 121500 | 87954344500 | 220500 | 221000 | 221000 | 220500 | 428 |
| 428 | 20250217 | 121400 | 87859935500 | 220500 | 220500 | 221000 | 220500 | 294 |
| 429 | 20250217 | 121300 | 87795100500 | 221000 | 221000 | 221000 | 220500 | 337 |
| 430 | 20250217 | 121200 | 87720710500 | 221000 | 220500 | 221000 | 220500 | 739 |
| 431 | 20250217 | 121100 | 87557746500 | 220500 | 221000 | 221000 | 220500 | 363 |
| 432 | 20250217 | 121000 | 87477591500 | 221000 | 220500 | 221000 | 220500 | 367 |
| 433 | 20250217 | 120900 | 87396636500 | 220500 | 220500 | 221000 | 220500 | 169 |
| 434 | 20250217 | 120800 | 87359360000 | 220500 | 221000 | 221000 | 220500 | 511 |
| 435 | 20250217 | 120700 | 87246646000 | 220500 | 220500 | 221000 | 220500 | 1058 |
| 436 | 20250217 | 120600 | 87013338000 | 220500 | 220500 | 221000 | 220500 | 328 |
| 437 | 20250217 | 120500 | 86940995000 | 220500 | 220500 | 221000 | 220500 | 411 |
| 438 | 20250217 | 120400 | 86850357500 | 220500 | 221000 | 221000 | 220500 | 524 |
| 439 | 20250217 | 120300 | 86734748000 | 220500 | 220500 | 221000 | 220500 | 368 |
| 440 | 20250217 | 120200 | 86653489000 | 220500 | 220500 | 221000 | 220500 | 831 |
| 441 | 20250217 | 120100 | 86470238000 | 220500 | 220500 | 221000 | 220500 | 290 |
| 442 | 20250217 | 120000 | 86406240500 | 220500 | 220500 | 221000 | 220500 | 1094 |
| 443 | 20250217 | 115900 | 86165006500 | 220500 | 220500 | 221000 | 220500 | 308 |
| 444 | 20250217 | 115800 | 86097071000 | 220500 | 220500 | 221000 | 220500 | 768 |
| 445 | 20250217 | 115700 | 85927581500 | 220500 | 221000 | 221000 | 220500 | 238 |
| 446 | 20250217 | 115600 | 85875066000 | 221000 | 220500 | 221000 | 220500 | 221 |
| 447 | 20250217 | 115500 | 85826318500 | 220500 | 220000 | 220500 | 220000 | 2135 |
| 448 | 20250217 | 115400 | 85356096500 | 220000 | 220500 | 220500 | 220000 | 338 |
| 449 | 20250217 | 115300 | 85281692500 | 220500 | 220500 | 220500 | 220000 | 784 |
| 450 | 20250217 | 115200 | 85108868000 | 220000 | 220000 | 220500 | 220000 | 256 |
| 451 | 20250217 | 115100 | 85052511000 | 220000 | 220000 | 220500 | 220000 | 217 |
| 452 | 20250217 | 115000 | 85004730000 | 220000 | 220000 | 220500 | 220000 | 1073 |
| 453 | 20250217 | 114900 | 84768250000 | 220000 | 221000 | 221000 | 220000 | 2006 |
| 454 | 20250217 | 114800 | 84325897000 | 220500 | 221000 | 221000 | 220500 | 262 |
| 455 | 20250217 | 114700 | 84268097000 | 220500 | 220500 | 221000 | 220500 | 458 |
| 456 | 20250217 | 114600 | 84167080500 | 220500 | 220500 | 221000 | 220000 | 664 |
| 457 | 20250217 | 114500 | 84020721500 | 220500 | 221000 | 221000 | 220000 | 1222 |
| 458 | 20250217 | 114400 | 83751317000 | 220500 | 220500 | 221000 | 220500 | 216 |
| 459 | 20250217 | 114300 | 83703646000 | 220500 | 221000 | 221000 | 220500 | 642 |
| 460 | 20250217 | 114200 | 83562057000 | 220500 | 221000 | 221000 | 220500 | 3286 |
| 461 | 20250217 | 114100 | 82837479500 | 220500 | 221000 | 221000 | 220500 | 281 |
| 462 | 20250217 | 114000 | 82775510500 | 220500 | 220500 | 221000 | 220500 | 246 |
| 463 | 20250217 | 113900 | 82721232500 | 220500 | 220500 | 221000 | 220500 | 340 |
| 464 | 20250217 | 113800 | 82646227000 | 220500 | 220500 | 221000 | 220500 | 652 |
| 465 | 20250217 | 113700 | 82502228000 | 221000 | 221000 | 221000 | 220500 | 419 |
| 466 | 20250217 | 113600 | 82409697500 | 220500 | 220500 | 221000 | 220500 | 571 |
| 467 | 20250217 | 113500 | 82283752500 | 220500 | 220500 | 221000 | 220500 | 282 |
| 468 | 20250217 | 113400 | 82221562500 | 220500 | 220000 | 221000 | 220000 | 1197 |
| 469 | 20250217 | 113300 | 81957726500 | 220000 | 220500 | 220500 | 220000 | 385 |
| 470 | 20250217 | 113200 | 81872972000 | 220000 | 220500 | 221000 | 220000 | 2981 |
| 471 | 20250217 | 113100 | 81215583000 | 220500 | 220500 | 221000 | 220500 | 1126 |
| 472 | 20250217 | 113000 | 80967285000 | 220500 | 221000 | 221000 | 220500 | 419 |
| 473 | 20250217 | 112900 | 80874827000 | 220500 | 221000 | 221000 | 220500 | 374 |
| 474 | 20250217 | 112800 | 80792327500 | 220500 | 220500 | 221000 | 220500 | 552 |
| 475 | 20250217 | 112700 | 80670582000 | 221000 | 220500 | 221000 | 220500 | 797 |
| 476 | 20250217 | 112600 | 80494790000 | 220500 | 220500 | 221000 | 220500 | 1466 |
| 477 | 20250217 | 112500 | 80171531500 | 221000 | 221000 | 221000 | 220500 | 249 |
| 478 | 20250217 | 112400 | 80116573000 | 220500 | 220500 | 221000 | 220500 | 411 |
| 479 | 20250217 | 112300 | 80025911000 | 220500 | 220500 | 221000 | 220500 | 315 |
| 480 | 20250217 | 112200 | 79956434500 | 220500 | 220500 | 221000 | 220500 | 2325 |
| 481 | 20250217 | 112100 | 79443542500 | 221000 | 221000 | 221000 | 220500 | 243 |
| 482 | 20250217 | 112000 | 79389939500 | 220500 | 221000 | 221000 | 220500 | 699 |
| 483 | 20250217 | 111900 | 79235757000 | 220500 | 220500 | 221000 | 220500 | 820 |
| 484 | 20250217 | 111800 | 79054938000 | 221000 | 220500 | 221000 | 220500 | 337 |
| 485 | 20250217 | 111700 | 78980595000 | 221000 | 221000 | 221000 | 220500 | 357 |
| 486 | 20250217 | 111600 | 78901825000 | 220500 | 220500 | 221000 | 220500 | 169 |
| 487 | 20250217 | 111500 | 78864541500 | 220500 | 220500 | 221000 | 220500 | 918 |
| 488 | 20250217 | 111400 | 78662107000 | 220500 | 220500 | 221000 | 220500 | 332 |
| 489 | 20250217 | 111300 | 78588895500 | 220500 | 221000 | 221000 | 220500 | 688 |
| 490 | 20250217 | 111200 | 78436982000 | 220500 | 221000 | 221000 | 220500 | 6120 |
| 491 | 20250217 | 111100 | 77084588000 | 221000 | 221500 | 221500 | 221000 | 1061 |
| 492 | 20250217 | 111000 | 76850044000 | 221000 | 221000 | 221500 | 221000 | 672 |
| 493 | 20250217 | 110900 | 76701319500 | 221000 | 221500 | 221500 | 221000 | 280 |
| 494 | 20250217 | 110800 | 76639410000 | 221000 | 221000 | 221500 | 221000 | 250 |
| 495 | 20250217 | 110700 | 76584138500 | 221500 | 221000 | 221500 | 221000 | 755 |
| 496 | 20250217 | 110600 | 76417254000 | 221000 | 221000 | 221500 | 221000 | 320 |
| 497 | 20250217 | 110500 | 76346470000 | 221500 | 221500 | 221500 | 221000 | 350 |
| 498 | 20250217 | 110400 | 76269108000 | 221500 | 221500 | 221500 | 221000 | 1232 |
| 499 | 20250217 | 110300 | 75996661000 | 221500 | 221500 | 222000 | 221000 | 3417 |
| 500 | 20250217 | 110200 | 75239831000 | 221500 | 221500 | 222000 | 221500 | 318 |
| 501 | 20250217 | 110100 | 75169345500 | 221500 | 222000 | 222000 | 221500 | 467 |
| 502 | 20250217 | 110000 | 75065819000 | 221500 | 222000 | 222000 | 221500 | 1994 |
| 503 | 20250217 | 105900 | 74623439500 | 221500 | 222000 | 222000 | 221500 | 298 |
| 504 | 20250217 | 105800 | 74557387000 | 222000 | 221500 | 222000 | 221500 | 465 |
| 505 | 20250217 | 105700 | 74454354000 | 221500 | 222000 | 222000 | 221500 | 613 |
| 506 | 20250217 | 105600 | 74318341500 | 221500 | 221500 | 222000 | 221500 | 397 |
| 507 | 20250217 | 105500 | 74230319000 | 222000 | 221500 | 222000 | 221500 | 324 |
| 508 | 20250217 | 105400 | 74158490000 | 221500 | 221000 | 222000 | 221000 | 5369 |
| 509 | 20250217 | 105300 | 72969418000 | 221000 | 221500 | 221500 | 221000 | 234 |
| 510 | 20250217 | 105200 | 72917686000 | 221000 | 221000 | 221500 | 221000 | 572 |
| 511 | 20250217 | 105100 | 72791246500 | 221000 | 221000 | 221000 | 220500 | 4721 |
| 512 | 20250217 | 105000 | 71748057500 | 220500 | 220500 | 221000 | 220500 | 747 |
| 513 | 20250217 | 104900 | 71583143500 | 220500 | 221000 | 221000 | 220500 | 365 |
| 514 | 20250217 | 104800 | 71502634500 | 220500 | 220500 | 221000 | 220500 | 454 |
| 515 | 20250217 | 104700 | 71402506000 | 221000 | 220500 | 221000 | 220500 | 969 |
| 516 | 20250217 | 104600 | 71188822500 | 220500 | 220500 | 221000 | 220500 | 432 |
| 517 | 20250217 | 104500 | 71093447500 | 220500 | 221000 | 221000 | 220500 | 436 |
| 518 | 20250217 | 104400 | 70997186500 | 220500 | 220500 | 221000 | 220500 | 182 |
| 519 | 20250217 | 104300 | 70957048500 | 220500 | 221500 | 221500 | 220500 | 2069 |
| 520 | 20250217 | 104200 | 70499902500 | 221000 | 220000 | 221500 | 220000 | 7375 |
| 521 | 20250217 | 104100 | 68872023500 | 220000 | 220000 | 220500 | 220000 | 1741 |
| 522 | 20250217 | 104000 | 68488548000 | 220500 | 220500 | 221000 | 220000 | 5556 |
| 523 | 20250217 | 103900 | 67263899500 | 221000 | 220500 | 221000 | 220500 | 636 |
| 524 | 20250217 | 103800 | 67123602000 | 221000 | 220500 | 221000 | 220500 | 177 |
| 525 | 20250217 | 103700 | 67084555500 | 221000 | 220500 | 221000 | 220500 | 376 |
| 526 | 20250217 | 103600 | 67001612500 | 220500 | 220500 | 221000 | 220500 | 315 |
| 527 | 20250217 | 103500 | 66932127500 | 220500 | 221000 | 221000 | 220500 | 941 |
| 528 | 20250217 | 103400 | 66724399500 | 220500 | 220500 | 221000 | 220500 | 610 |
| 529 | 20250217 | 103300 | 66589664500 | 220500 | 221000 | 221000 | 220500 | 562 |
| 530 | 20250217 | 103200 | 66465619000 | 220500 | 220500 | 221500 | 220500 | 5964 |
| 531 | 20250217 | 103100 | 65147816500 | 220500 | 221000 | 221000 | 220500 | 95 |
| 532 | 20250217 | 103000 | 65126861500 | 221000 | 220500 | 221000 | 220500 | 612 |
| 533 | 20250217 | 102900 | 64991737000 | 220500 | 220500 | 221000 | 220000 | 4925 |
| 534 | 20250217 | 102800 | 63905794000 | 220000 | 220000 | 220500 | 220000 | 476 |
| 535 | 20250217 | 102700 | 63800887000 | 220500 | 220000 | 220500 | 220000 | 332 |
| 536 | 20250217 | 102600 | 63727813500 | 220000 | 220000 | 220500 | 220000 | 611 |
| 537 | 20250217 | 102500 | 63593317000 | 220000 | 220000 | 220500 | 219500 | 8425 |
| 538 | 20250217 | 102400 | 61739813500 | 220000 | 219500 | 220000 | 219500 | 577 |
| 539 | 20250217 | 102300 | 61613107000 | 219500 | 219500 | 220000 | 219500 | 1028 |
| 540 | 20250217 | 102200 | 61387123500 | 219500 | 219500 | 220000 | 219500 | 502 |
| 541 | 20250217 | 102100 | 61276836500 | 219500 | 219500 | 220000 | 219500 | 807 |
| 542 | 20250217 | 102000 | 61099596500 | 220000 | 219500 | 220000 | 219500 | 505 |
| 543 | 20250217 | 101900 | 60988705000 | 220000 | 220000 | 220000 | 219500 | 2708 |
| 544 | 20250217 | 101800 | 60394262000 | 219500 | 219500 | 220000 | 219500 | 597 |
| 545 | 20250217 | 101700 | 60263199000 | 220000 | 219500 | 220000 | 219500 | 998 |
| 546 | 20250217 | 101600 | 60044095500 | 219500 | 220500 | 221000 | 219500 | 16123 |
| 547 | 20250217 | 101500 | 56494826500 | 220500 | 220500 | 221000 | 220500 | 1118 |
| 548 | 20250217 | 101400 | 56248279500 | 220500 | 220500 | 221000 | 220500 | 742 |
| 549 | 20250217 | 101300 | 56084638500 | 220500 | 220500 | 221000 | 220500 | 389 |
| 550 | 20250217 | 101200 | 55998850000 | 220500 | 220500 | 221000 | 220500 | 928 |
| 551 | 20250217 | 101100 | 55794217500 | 220500 | 220500 | 221000 | 220500 | 1387 |
| 552 | 20250217 | 101000 | 55488357500 | 221000 | 221000 | 221500 | 220500 | 6400 |
| 553 | 20250217 | 100900 | 54074031000 | 221500 | 221500 | 221500 | 221000 | 355 |
| 554 | 20250217 | 100800 | 53995548500 | 221000 | 221000 | 221500 | 221000 | 582 |
| 555 | 20250217 | 100700 | 53866885500 | 221000 | 221000 | 221500 | 221000 | 535 |
| 556 | 20250217 | 100600 | 53748596000 | 221000 | 221000 | 221500 | 221000 | 514 |
| 557 | 20250217 | 100500 | 53634950000 | 221500 | 221500 | 222000 | 221500 | 2820 |
| 558 | 20250217 | 100400 | 53010301000 | 221500 | 221500 | 222000 | 221500 | 432 |
| 559 | 20250217 | 100300 | 52914571500 | 221500 | 221500 | 222500 | 221500 | 2440 |
| 560 | 20250217 | 100200 | 52372950000 | 222000 | 222000 | 222500 | 221500 | 6313 |
| 561 | 20250217 | 100100 | 50973031500 | 222500 | 222500 | 223000 | 222000 | 3310 |
| 562 | 20250217 | 100000 | 50236508000 | 223000 | 223000 | 223000 | 222500 | 446 |
| 563 | 20250217 | 095900 | 50137190000 | 223000 | 223000 | 223000 | 222500 | 888 |
| 564 | 20250217 | 095800 | 49939474000 | 222500 | 223000 | 223000 | 222500 | 1458 |
| 565 | 20250217 | 095700 | 49615046500 | 222500 | 223000 | 223000 | 222500 | 556 |
| 566 | 20250217 | 095600 | 49491197500 | 222500 | 222500 | 223000 | 222500 | 722 |
| 567 | 20250217 | 095500 | 49330406000 | 223000 | 223000 | 223500 | 222500 | 8519 |
| 568 | 20250217 | 095400 | 47430966500 | 223500 | 223000 | 223500 | 223000 | 1145 |
| 569 | 20250217 | 095300 | 47175141000 | 223000 | 223000 | 223500 | 223000 | 838 |
| 570 | 20250217 | 095200 | 46987970000 | 223500 | 223000 | 223500 | 223000 | 4554 |
| 571 | 20250217 | 095100 | 45970371000 | 223500 | 222500 | 223500 | 222500 | 10888 |
| 572 | 20250217 | 095000 | 43541414000 | 222500 | 222500 | 223000 | 222500 | 632 |
| 573 | 20250217 | 094900 | 43400641000 | 223000 | 222500 | 223000 | 222500 | 3432 |
| 574 | 20250217 | 094800 | 42636341500 | 223000 | 222500 | 223000 | 222000 | 6139 |
| 575 | 20250217 | 094700 | 41269791000 | 222500 | 222500 | 222500 | 222000 | 3689 |
| 576 | 20250217 | 094600 | 40450498000 | 222000 | 221500 | 222500 | 221500 | 4770 |
| 577 | 20250217 | 094500 | 39391499000 | 221500 | 221500 | 222000 | 221500 | 1652 |
| 578 | 20250217 | 094400 | 39024883500 | 222000 | 221000 | 222000 | 221000 | 4394 |
| 579 | 20250217 | 094300 | 38051167000 | 221500 | 221500 | 221500 | 221000 | 1438 |
| 580 | 20250217 | 094200 | 37732728000 | 221000 | 221000 | 221500 | 221000 | 896 |
| 581 | 20250217 | 094100 | 37534518000 | 221500 | 221000 | 221500 | 221000 | 4374 |
| 582 | 20250217 | 094000 | 36566921000 | 221500 | 221000 | 221500 | 221000 | 927 |
| 583 | 20250217 | 093900 | 36361871000 | 221000 | 221000 | 221500 | 221000 | 900 |
| 584 | 20250217 | 093800 | 36162834500 | 221500 | 221000 | 221500 | 221000 | 1039 |
| 585 | 20250217 | 093700 | 35933025500 | 221000 | 221500 | 221500 | 221000 | 905 |
| 586 | 20250217 | 093600 | 35732771500 | 221000 | 221000 | 221500 | 221000 | 1251 |
| 587 | 20250217 | 093500 | 35456151500 | 221000 | 221000 | 221500 | 221000 | 1011 |
| 588 | 20250217 | 093400 | 35232389500 | 221000 | 221000 | 221500 | 221000 | 934 |
| 589 | 20250217 | 093300 | 35025800500 | 221500 | 221000 | 221500 | 220000 | 6108 |
| 590 | 20250217 | 093200 | 33677420000 | 221000 | 221000 | 221500 | 220500 | 6276 |
| 591 | 20250217 | 093100 | 32289728000 | 221000 | 221500 | 221500 | 221000 | 2681 |
| 592 | 20250217 | 093000 | 31696971500 | 221500 | 221500 | 221500 | 221000 | 1617 |
| 593 | 20250217 | 092900 | 31339353000 | 221500 | 221500 | 222000 | 221000 | 4135 |
| 594 | 20250217 | 092800 | 30423990500 | 221500 | 222000 | 222500 | 221500 | 6071 |
| 595 | 20250217 | 092700 | 29076372000 | 222000 | 222500 | 222500 | 222000 | 871 |
| 596 | 20250217 | 092600 | 28882838500 | 222500 | 222500 | 222500 | 222000 | 800 |
| 597 | 20250217 | 092500 | 28704907000 | 222500 | 222500 | 222500 | 222000 | 512 |
| 598 | 20250217 | 092400 | 28591113500 | 222500 | 222500 | 222500 | 222000 | 1152 |
| 599 | 20250217 | 092300 | 28334893500 | 222000 | 222000 | 222500 | 222000 | 999 |
| 600 | 20250217 | 092200 | 28112704500 | 222500 | 222000 | 222500 | 222000 | 839 |
| 601 | 20250217 | 092100 | 27926222000 | 222000 | 222500 | 222500 | 222000 | 1429 |
| 602 | 20250217 | 092000 | 27608410000 | 222500 | 222500 | 222500 | 222000 | 594 |
| 603 | 20250217 | 091900 | 27476339500 | 222000 | 222500 | 222500 | 222000 | 2450 |
| 604 | 20250217 | 091800 | 26932024000 | 222500 | 222000 | 222500 | 222000 | 1272 |
| 605 | 20250217 | 091700 | 26649236000 | 222000 | 222500 | 222500 | 222000 | 1609 |
| 606 | 20250217 | 091600 | 26291796000 | 222500 | 222000 | 223000 | 221500 | 12732 |
| 607 | 20250217 | 091500 | 23462319500 | 221500 | 221500 | 222000 | 221500 | 5033 |
| 608 | 20250217 | 091400 | 22347124000 | 221500 | 221500 | 222000 | 221500 | 2140 |
| 609 | 20250217 | 091300 | 21872962500 | 222000 | 222000 | 222000 | 221500 | 1858 |
| 610 | 20250217 | 091200 | 21461329500 | 221500 | 223000 | 223000 | 221500 | 10680 |
| 611 | 20250217 | 091100 | 19088235500 | 222500 | 223000 | 223000 | 222500 | 1032 |
| 612 | 20250217 | 091000 | 18858347500 | 222500 | 223000 | 223000 | 222500 | 1198 |
| 613 | 20250217 | 090900 | 18591626000 | 223000 | 223000 | 223500 | 222500 | 5815 |
| 614 | 20250217 | 090800 | 17296340500 | 223000 | 222500 | 223000 | 222500 | 2881 |
| 615 | 20250217 | 090700 | 16654168500 | 223000 | 222500 | 223000 | 222500 | 1256 |
| 616 | 20250217 | 090600 | 16374548500 | 222500 | 223500 | 223500 | 222500 | 5911 |
| 617 | 20250217 | 090500 | 15057909000 | 223500 | 223500 | 223500 | 223000 | 3053 |
| 618 | 20250217 | 090400 | 14376069500 | 223000 | 224000 | 224000 | 223000 | 10387 |
| 619 | 20250217 | 090300 | 12054619500 | 223500 | 222500 | 224000 | 222500 | 17587 |
| 620 | 20250217 | 090200 | 8128243000 | 223000 | 222500 | 223000 | 222000 | 4993 |
| 621 | 20250217 | 090100 | 7017599000 | 222500 | 222500 | 223000 | 222000 | 7080 |
| 622 | 20250217 | 090000 | 5442352000 | 222500 | 221500 | 223000 | 221500 | 24525 |