35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 22454 |
| 3 | 20250218 | 185300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 4 | 20250218 | 185200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 5 | 20250218 | 185100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 6 | 20250218 | 185000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 7 | 20250218 | 184900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 8 | 20250218 | 184800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 9 | 20250218 | 184700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 10 | 20250218 | 184600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 11 | 20250218 | 184500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 12 | 20250218 | 184400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 13 | 20250218 | 184300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 14 | 20250218 | 184200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 15 | 20250218 | 184100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 16 | 20250218 | 184000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 17 | 20250218 | 183900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 18 | 20250218 | 183800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 19 | 20250218 | 183700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 20 | 20250218 | 183600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 21 | 20250218 | 183500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 22 | 20250218 | 183400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 23 | 20250218 | 183300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 24 | 20250218 | 183200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 25 | 20250218 | 183100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 26 | 20250218 | 183000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 27 | 20250218 | 182900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 28 | 20250218 | 182800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 29 | 20250218 | 182700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 30 | 20250218 | 182600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 31 | 20250218 | 182500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 32 | 20250218 | 182400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 22454 |
| 33 | 20250218 | 182300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 34 | 20250218 | 182200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 35 | 20250218 | 182100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 36 | 20250218 | 182000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 37 | 20250218 | 181900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 38 | 20250218 | 181800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 39 | 20250218 | 181700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 40 | 20250218 | 181600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 41 | 20250218 | 181500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 42 | 20250218 | 181400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 43 | 20250218 | 181300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 44 | 20250218 | 181200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 45 | 20250218 | 181100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 46 | 20250218 | 181000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 47 | 20250218 | 180900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 48 | 20250218 | 180800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 49 | 20250218 | 180700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 50 | 20250218 | 180600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 51 | 20250218 | 180500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 52 | 20250218 | 180400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 53 | 20250218 | 180300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 54 | 20250218 | 180200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 55 | 20250218 | 180100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 56 | 20250218 | 180000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 57 | 20250218 | 175900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 58 | 20250218 | 175800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 59 | 20250218 | 175700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 60 | 20250218 | 175600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 61 | 20250218 | 175500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 62 | 20250218 | 175400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 22454 |
| 63 | 20250218 | 175300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 64 | 20250218 | 175200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 65 | 20250218 | 175100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 66 | 20250218 | 175000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 67 | 20250218 | 174900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 68 | 20250218 | 174800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 69 | 20250218 | 174700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 70 | 20250218 | 174600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 71 | 20250218 | 174500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 72 | 20250218 | 174400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 73 | 20250218 | 174300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 74 | 20250218 | 174200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 75 | 20250218 | 174100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 76 | 20250218 | 174000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 77 | 20250218 | 173900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 78 | 20250218 | 173800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 79 | 20250218 | 173700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 80 | 20250218 | 173600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 81 | 20250218 | 173500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 82 | 20250218 | 173400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 83 | 20250218 | 173300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 84 | 20250218 | 173200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 85 | 20250218 | 173100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 86 | 20250218 | 173000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 87 | 20250218 | 172900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 88 | 20250218 | 172800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 89 | 20250218 | 172700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 90 | 20250218 | 172600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 91 | 20250218 | 172500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 92 | 20250218 | 172400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 22454 |
| 93 | 20250218 | 172300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 94 | 20250218 | 172200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 95 | 20250218 | 172100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 96 | 20250218 | 172000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 97 | 20250218 | 171900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 98 | 20250218 | 171800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 99 | 20250218 | 171700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 100 | 20250218 | 171600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 101 | 20250218 | 171500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 102 | 20250218 | 171400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 103 | 20250218 | 171300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 104 | 20250218 | 171200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 105 | 20250218 | 171100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 106 | 20250218 | 171000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 107 | 20250218 | 170900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 108 | 20250218 | 170800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 109 | 20250218 | 170700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 110 | 20250218 | 170600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 111 | 20250218 | 170500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 112 | 20250218 | 170400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 113 | 20250218 | 170300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 114 | 20250218 | 170200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 115 | 20250218 | 170100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 116 | 20250218 | 170000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 117 | 20250218 | 165900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 118 | 20250218 | 165800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 119 | 20250218 | 165700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 120 | 20250218 | 165600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 121 | 20250218 | 165500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 122 | 20250218 | 165400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 22454 |
| 123 | 20250218 | 165300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 124 | 20250218 | 165200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 125 | 20250218 | 165100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 126 | 20250218 | 165000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 127 | 20250218 | 164900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 128 | 20250218 | 164800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 129 | 20250218 | 164700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 130 | 20250218 | 164600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 131 | 20250218 | 164500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 132 | 20250218 | 164400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 133 | 20250218 | 164300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 134 | 20250218 | 164200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 135 | 20250218 | 164100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 136 | 20250218 | 164000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 137 | 20250218 | 163900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 138 | 20250218 | 163800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 139 | 20250218 | 163700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 140 | 20250218 | 163600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 141 | 20250218 | 163500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 142 | 20250218 | 163400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 143 | 20250218 | 163300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 144 | 20250218 | 163200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 145 | 20250218 | 163100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 146 | 20250218 | 163000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 147 | 20250218 | 162900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 148 | 20250218 | 162800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 149 | 20250218 | 162700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 150 | 20250218 | 162600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 151 | 20250218 | 162500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 152 | 20250218 | 162400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 22454 |
| 153 | 20250218 | 162300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 154 | 20250218 | 162200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 155 | 20250218 | 162100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 156 | 20250218 | 162000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 157 | 20250218 | 161900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 158 | 20250218 | 161800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 159 | 20250218 | 161700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 160 | 20250218 | 161600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 161 | 20250218 | 161500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 162 | 20250218 | 161400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 163 | 20250218 | 161300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 164 | 20250218 | 161200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 165 | 20250218 | 161100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 166 | 20250218 | 161000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 167 | 20250218 | 160900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 168 | 20250218 | 160800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 169 | 20250218 | 160700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 170 | 20250218 | 160600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 171 | 20250218 | 160500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 172 | 20250218 | 160400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 173 | 20250218 | 160300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 174 | 20250218 | 160200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 175 | 20250218 | 160100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 176 | 20250218 | 160000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 177 | 20250218 | 155900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 178 | 20250218 | 155800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 179 | 20250218 | 155700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 180 | 20250218 | 155600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 181 | 20250218 | 155500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 182 | 20250218 | 155400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 22454 |
| 183 | 20250218 | 155300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 184 | 20250218 | 155200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 185 | 20250218 | 155100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 186 | 20250218 | 155000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 187 | 20250218 | 154900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 188 | 20250218 | 154800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 189 | 20250218 | 154700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 190 | 20250218 | 154600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 191 | 20250218 | 154500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 192 | 20250218 | 154400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 193 | 20250218 | 154300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 194 | 20250218 | 154200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 195 | 20250218 | 154100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 196 | 20250218 | 154000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 197 | 20250218 | 153900 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 198 | 20250218 | 153800 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 199 | 20250218 | 153700 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 200 | 20250218 | 153600 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 201 | 20250218 | 153500 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 202 | 20250218 | 153400 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 203 | 20250218 | 153300 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 204 | 20250218 | 153200 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 205 | 20250218 | 153100 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 206 | 20250218 | 153000 | 52020194000 | 232500 | 232500 | 232500 | 232500 | 22454 |
| 207 | 20250218 | 152900 | 46799639000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 208 | 20250218 | 152800 | 46799639000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 209 | 20250218 | 152700 | 46799639000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 210 | 20250218 | 152600 | 46799639000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 211 | 20250218 | 152500 | 46799639000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 212 | 20250218 | 152400 | 46799639000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 213 | 20250218 | 152300 | 46799639000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 214 | 20250218 | 152200 | 46799639000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 215 | 20250218 | 152100 | 46799639000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 216 | 20250218 | 152000 | 46799639000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 217 | 20250218 | 151900 | 46799639000 | 232500 | 232500 | 232500 | 232000 | 620 |
| 218 | 20250218 | 151800 | 46655573500 | 232500 | 232500 | 232500 | 232000 | 1032 |
| 219 | 20250218 | 151700 | 46415690500 | 232500 | 232000 | 232500 | 232000 | 477 |
| 220 | 20250218 | 151600 | 46304811000 | 232500 | 232000 | 232500 | 232000 | 746 |
| 221 | 20250218 | 151500 | 46131412000 | 232500 | 232000 | 232500 | 232000 | 1165 |
| 222 | 20250218 | 151400 | 45860895000 | 232000 | 232000 | 232000 | 231500 | 425 |
| 223 | 20250218 | 151300 | 45762311000 | 232000 | 232000 | 232000 | 231500 | 326 |
| 224 | 20250218 | 151200 | 45686712500 | 232000 | 232000 | 232000 | 231500 | 321 |
| 225 | 20250218 | 151100 | 45612256500 | 232000 | 231500 | 232000 | 231500 | 150 |
| 226 | 20250218 | 151000 | 45577469000 | 232000 | 232000 | 232000 | 231500 | 548 |
| 227 | 20250218 | 150900 | 45450402000 | 232000 | 232000 | 232000 | 231500 | 876 |
| 228 | 20250218 | 150800 | 45247189500 | 232000 | 232000 | 232000 | 231500 | 241 |
| 229 | 20250218 | 150700 | 45191303500 | 231500 | 231500 | 232000 | 231500 | 342 |
| 230 | 20250218 | 150600 | 45112074500 | 232000 | 231500 | 232000 | 231500 | 242 |
| 231 | 20250218 | 150500 | 45056013000 | 232000 | 232000 | 232000 | 231500 | 413 |
| 232 | 20250218 | 150400 | 44960223500 | 232000 | 231500 | 232000 | 231500 | 337 |
| 233 | 20250218 | 150300 | 44882041000 | 232000 | 232000 | 232000 | 231500 | 327 |
| 234 | 20250218 | 150200 | 44806191500 | 232000 | 232000 | 232000 | 231500 | 96 |
| 235 | 20250218 | 150100 | 44783926500 | 232000 | 232000 | 232000 | 231500 | 492 |
| 236 | 20250218 | 150000 | 44669893500 | 232000 | 232000 | 232000 | 231500 | 145 |
| 237 | 20250218 | 145900 | 44636278000 | 232000 | 232000 | 232000 | 231500 | 243 |
| 238 | 20250218 | 145800 | 44579995000 | 232000 | 231500 | 232000 | 231500 | 124 |
| 239 | 20250218 | 145700 | 44551260000 | 232000 | 231500 | 232000 | 231500 | 744 |
| 240 | 20250218 | 145600 | 44378997500 | 231500 | 231000 | 231500 | 231000 | 172 |
| 241 | 20250218 | 145500 | 44339223500 | 231000 | 231500 | 231500 | 231000 | 94 |
| 242 | 20250218 | 145400 | 44317477500 | 231500 | 231500 | 231500 | 231000 | 885 |
| 243 | 20250218 | 145300 | 44112626500 | 231500 | 231000 | 231500 | 231000 | 439 |
| 244 | 20250218 | 145200 | 44011019500 | 231000 | 231000 | 231500 | 231000 | 128 |
| 245 | 20250218 | 145100 | 43981430000 | 231000 | 231000 | 231500 | 231000 | 455 |
| 246 | 20250218 | 145000 | 43876291000 | 231000 | 231000 | 231500 | 231000 | 296 |
| 247 | 20250218 | 144900 | 43807871500 | 231000 | 231500 | 232000 | 231000 | 1088 |
| 248 | 20250218 | 144800 | 43555987000 | 232000 | 231500 | 232000 | 231500 | 153 |
| 249 | 20250218 | 144700 | 43520520000 | 232000 | 232000 | 232000 | 231500 | 39 |
| 250 | 20250218 | 144600 | 43511475000 | 232000 | 232000 | 232000 | 231500 | 335 |
| 251 | 20250218 | 144500 | 43433901500 | 232000 | 231500 | 232000 | 231500 | 224 |
| 252 | 20250218 | 144400 | 43382023500 | 231500 | 231500 | 232000 | 231500 | 344 |
| 253 | 20250218 | 144300 | 43302329000 | 232000 | 232000 | 232000 | 231500 | 229 |
| 254 | 20250218 | 144200 | 43249231000 | 231500 | 231500 | 232000 | 231500 | 366 |
| 255 | 20250218 | 144100 | 43164376000 | 231500 | 231500 | 232000 | 231500 | 249 |
| 256 | 20250218 | 144000 | 43106688500 | 231500 | 231500 | 232000 | 231500 | 185 |
| 257 | 20250218 | 143900 | 43063777500 | 232000 | 231500 | 232000 | 231500 | 832 |
| 258 | 20250218 | 143800 | 42870781000 | 231500 | 232000 | 232000 | 231500 | 256 |
| 259 | 20250218 | 143700 | 42811485500 | 232000 | 232000 | 232000 | 231500 | 87 |
| 260 | 20250218 | 143600 | 42791323000 | 232000 | 231500 | 232000 | 231500 | 74 |
| 261 | 20250218 | 143500 | 42774165000 | 231500 | 231500 | 232000 | 231500 | 232 |
| 262 | 20250218 | 143400 | 42720423500 | 232000 | 231500 | 232000 | 231500 | 271 |
| 263 | 20250218 | 143300 | 42657654500 | 231500 | 232000 | 232000 | 231500 | 357 |
| 264 | 20250218 | 143200 | 42574946000 | 231500 | 232000 | 232000 | 231500 | 164 |
| 265 | 20250218 | 143100 | 42536947000 | 231500 | 231000 | 232000 | 231000 | 397 |
| 266 | 20250218 | 143000 | 42445028000 | 231500 | 231000 | 231500 | 231000 | 73 |
| 267 | 20250218 | 142900 | 42428146000 | 231500 | 231000 | 231500 | 231000 | 85 |
| 268 | 20250218 | 142800 | 42408480000 | 231500 | 231500 | 232000 | 231000 | 1240 |
| 269 | 20250218 | 142700 | 42121404000 | 231500 | 232000 | 232000 | 231500 | 74 |
| 270 | 20250218 | 142600 | 42104246000 | 231500 | 232000 | 232000 | 231500 | 94 |
| 271 | 20250218 | 142500 | 42082464500 | 232000 | 231500 | 232000 | 231500 | 223 |
| 272 | 20250218 | 142400 | 42030752000 | 232000 | 232000 | 232000 | 231500 | 230 |
| 273 | 20250218 | 142300 | 41977427000 | 231500 | 231500 | 232000 | 231500 | 103 |
| 274 | 20250218 | 142200 | 41953551000 | 231500 | 231500 | 232000 | 231500 | 276 |
| 275 | 20250218 | 142100 | 41889608000 | 232000 | 231500 | 232000 | 231500 | 218 |
| 276 | 20250218 | 142000 | 41839085000 | 231500 | 231500 | 232000 | 231500 | 288 |
| 277 | 20250218 | 141900 | 41772355500 | 231500 | 232000 | 232000 | 231500 | 211 |
| 278 | 20250218 | 141800 | 41723417000 | 232000 | 232000 | 232000 | 231500 | 133 |
| 279 | 20250218 | 141700 | 41692582500 | 231500 | 231500 | 232000 | 231000 | 271 |
| 280 | 20250218 | 141600 | 41629864500 | 231500 | 231500 | 231500 | 231000 | 135 |
| 281 | 20250218 | 141500 | 41598625500 | 231000 | 231500 | 231500 | 231000 | 206 |
| 282 | 20250218 | 141400 | 41550953000 | 231500 | 231000 | 231500 | 231000 | 267 |
| 283 | 20250218 | 141300 | 41489181000 | 231500 | 231000 | 231500 | 231000 | 391 |
| 284 | 20250218 | 141200 | 41398707500 | 231500 | 231500 | 231500 | 231000 | 209 |
| 285 | 20250218 | 141100 | 41350359500 | 231000 | 231500 | 231500 | 231000 | 780 |
| 286 | 20250218 | 141000 | 41169812500 | 231500 | 231000 | 231500 | 231000 | 385 |
| 287 | 20250218 | 140900 | 41080704500 | 231500 | 231000 | 231500 | 231000 | 279 |
| 288 | 20250218 | 140800 | 41016192000 | 231000 | 231000 | 231500 | 231000 | 136 |
| 289 | 20250218 | 140700 | 40984731500 | 231500 | 231000 | 231500 | 231000 | 153 |
| 290 | 20250218 | 140600 | 40949339500 | 231000 | 231000 | 231500 | 231000 | 123 |
| 291 | 20250218 | 140500 | 40920893500 | 231500 | 231500 | 231500 | 231000 | 197 |
| 292 | 20250218 | 140400 | 40875339500 | 231000 | 231500 | 231500 | 231000 | 226 |
| 293 | 20250218 | 140300 | 40823083000 | 231000 | 231500 | 231500 | 231000 | 142 |
| 294 | 20250218 | 140200 | 40790232000 | 231000 | 231000 | 231500 | 231000 | 503 |
| 295 | 20250218 | 140100 | 40673811000 | 231000 | 231500 | 231500 | 231000 | 206 |
| 296 | 20250218 | 140000 | 40626162500 | 231000 | 231500 | 231500 | 231000 | 271 |
| 297 | 20250218 | 135900 | 40563471000 | 231500 | 230000 | 231500 | 230000 | 522 |
| 298 | 20250218 | 135800 | 40442975500 | 230500 | 230000 | 230500 | 230000 | 219 |
| 299 | 20250218 | 135700 | 40392562000 | 230000 | 230500 | 230500 | 230000 | 190 |
| 300 | 20250218 | 135600 | 40348780500 | 230500 | 230000 | 230500 | 230000 | 154 |
| 301 | 20250218 | 135500 | 40313317500 | 230500 | 230000 | 230500 | 230000 | 84 |
| 302 | 20250218 | 135400 | 40293972000 | 230500 | 230500 | 230500 | 230000 | 414 |
| 303 | 20250218 | 135300 | 40198694000 | 230500 | 230000 | 230500 | 230000 | 140 |
| 304 | 20250218 | 135200 | 40166470000 | 230000 | 231000 | 231000 | 230000 | 846 |
| 305 | 20250218 | 135100 | 39971561000 | 231000 | 230500 | 231000 | 230500 | 60 |
| 306 | 20250218 | 135000 | 39957714500 | 230500 | 231000 | 231000 | 230500 | 97 |
| 307 | 20250218 | 134900 | 39935334500 | 230500 | 231500 | 231500 | 230500 | 739 |
| 308 | 20250218 | 134800 | 39764620500 | 231000 | 231000 | 231500 | 231000 | 115 |
| 309 | 20250218 | 134700 | 39738044500 | 231500 | 231000 | 231500 | 231000 | 112 |
| 310 | 20250218 | 134600 | 39712142000 | 231000 | 231000 | 231500 | 231000 | 123 |
| 311 | 20250218 | 134500 | 39683699000 | 231500 | 231500 | 232000 | 231000 | 800 |
| 312 | 20250218 | 134400 | 39498505000 | 231500 | 232000 | 232500 | 231500 | 1325 |
| 313 | 20250218 | 134300 | 39191013500 | 232000 | 232000 | 232500 | 232000 | 187 |
| 314 | 20250218 | 134200 | 39147592000 | 232000 | 232500 | 233000 | 232000 | 877 |
| 315 | 20250218 | 134100 | 38943663500 | 232500 | 232000 | 233000 | 232000 | 455 |
| 316 | 20250218 | 134000 | 38837882000 | 232500 | 232500 | 232500 | 232000 | 2341 |
| 317 | 20250218 | 133900 | 38293618000 | 232500 | 231500 | 232500 | 231500 | 2723 |
| 318 | 20250218 | 133800 | 37661723500 | 231500 | 232000 | 232000 | 231500 | 254 |
| 319 | 20250218 | 133700 | 37602877500 | 231500 | 231500 | 232000 | 231500 | 297 |
| 320 | 20250218 | 133600 | 37534083000 | 231500 | 232000 | 232000 | 231500 | 429 |
| 321 | 20250218 | 133500 | 37434668000 | 232000 | 232000 | 232000 | 231500 | 391 |
| 322 | 20250218 | 133400 | 37344019500 | 232000 | 231000 | 232000 | 230500 | 1563 |
| 323 | 20250218 | 133300 | 36982415500 | 231000 | 231000 | 231000 | 230500 | 142 |
| 324 | 20250218 | 133200 | 36949649000 | 231000 | 231000 | 231000 | 230500 | 118 |
| 325 | 20250218 | 133100 | 36922417000 | 230500 | 230500 | 231000 | 230500 | 105 |
| 326 | 20250218 | 133000 | 36898192000 | 230500 | 231000 | 231000 | 230500 | 126 |
| 327 | 20250218 | 132900 | 36869101000 | 231000 | 231000 | 231000 | 230500 | 252 |
| 328 | 20250218 | 132800 | 36810896500 | 231000 | 230500 | 231000 | 230500 | 150 |
| 329 | 20250218 | 132700 | 36776284500 | 231000 | 230500 | 231000 | 230000 | 591 |
| 330 | 20250218 | 132600 | 36640011500 | 230500 | 230500 | 230500 | 230000 | 483 |
| 331 | 20250218 | 132500 | 36528835500 | 230500 | 230000 | 230500 | 230000 | 677 |
| 332 | 20250218 | 132400 | 36373052000 | 230500 | 230000 | 230500 | 229500 | 504 |
| 333 | 20250218 | 132300 | 36257119000 | 230500 | 230500 | 230500 | 230000 | 426 |
| 334 | 20250218 | 132200 | 36159079500 | 230000 | 230000 | 230500 | 230000 | 166 |
| 335 | 20250218 | 132100 | 36120857000 | 230000 | 230000 | 230500 | 230000 | 123 |
| 336 | 20250218 | 132000 | 36092545000 | 230000 | 230000 | 230500 | 230000 | 196 |
| 337 | 20250218 | 131900 | 36047399000 | 230500 | 230000 | 230500 | 229500 | 311 |
| 338 | 20250218 | 131800 | 35975871500 | 229500 | 230500 | 230500 | 229500 | 462 |
| 339 | 20250218 | 131700 | 35869605000 | 230500 | 230500 | 230500 | 230000 | 150 |
| 340 | 20250218 | 131600 | 35835061000 | 230500 | 230500 | 230500 | 230000 | 258 |
| 341 | 20250218 | 131500 | 35775687000 | 230500 | 230000 | 230500 | 229500 | 519 |
| 342 | 20250218 | 131400 | 35656274500 | 229500 | 229500 | 230000 | 229500 | 86 |
| 343 | 20250218 | 131300 | 35636515000 | 229500 | 230000 | 230000 | 229500 | 144 |
| 344 | 20250218 | 131200 | 35603447000 | 229500 | 230000 | 230000 | 229500 | 174 |
| 345 | 20250218 | 131100 | 35563445000 | 230000 | 230000 | 230000 | 229500 | 111 |
| 346 | 20250218 | 131000 | 35537944000 | 230000 | 230000 | 230000 | 229500 | 113 |
| 347 | 20250218 | 130900 | 35511993500 | 229500 | 229500 | 230000 | 229500 | 107 |
| 348 | 20250218 | 130800 | 35487410500 | 229500 | 230000 | 230500 | 229500 | 637 |
| 349 | 20250218 | 130700 | 35340929500 | 230500 | 230500 | 230500 | 230000 | 122 |
| 350 | 20250218 | 130600 | 35312849000 | 230500 | 230000 | 230500 | 230000 | 146 |
| 351 | 20250218 | 130500 | 35279233000 | 230000 | 230500 | 231000 | 230000 | 823 |
| 352 | 20250218 | 130400 | 35089532000 | 231000 | 230500 | 231000 | 230500 | 96 |
| 353 | 20250218 | 130300 | 35067373500 | 230500 | 230500 | 231000 | 230500 | 111 |
| 354 | 20250218 | 130200 | 35041764500 | 231000 | 231000 | 231000 | 230500 | 165 |
| 355 | 20250218 | 130100 | 35003655000 | 231000 | 230500 | 231000 | 230500 | 95 |
| 356 | 20250218 | 130000 | 34981729500 | 230500 | 231000 | 231000 | 230500 | 371 |
| 357 | 20250218 | 125900 | 34896193000 | 231000 | 230500 | 231000 | 230500 | 264 |
| 358 | 20250218 | 125800 | 34835320500 | 230500 | 231000 | 231500 | 230500 | 515 |
| 359 | 20250218 | 125700 | 34716339500 | 231000 | 231500 | 231500 | 231000 | 185 |
| 360 | 20250218 | 125600 | 34673580500 | 231500 | 231000 | 231500 | 231000 | 103 |
| 361 | 20250218 | 125500 | 34649779000 | 231500 | 231000 | 231500 | 231000 | 393 |
| 362 | 20250218 | 125400 | 34558862000 | 231500 | 231000 | 231500 | 231000 | 110 |
| 363 | 20250218 | 125300 | 34533433500 | 231000 | 231500 | 231500 | 231000 | 167 |
| 364 | 20250218 | 125200 | 34494817000 | 231500 | 231500 | 231500 | 231000 | 454 |
| 365 | 20250218 | 125100 | 34389745500 | 232000 | 231500 | 232000 | 231500 | 173 |
| 366 | 20250218 | 125000 | 34349670500 | 231500 | 231500 | 232000 | 231500 | 93 |
| 367 | 20250218 | 124900 | 34328114000 | 231500 | 231000 | 232000 | 231000 | 293 |
| 368 | 20250218 | 124800 | 34260294000 | 231500 | 231500 | 231500 | 231000 | 418 |
| 369 | 20250218 | 124700 | 34163588000 | 231000 | 231000 | 231500 | 231000 | 124 |
| 370 | 20250218 | 124600 | 34134910000 | 231500 | 232000 | 232000 | 231000 | 559 |
| 371 | 20250218 | 124500 | 34005590000 | 232000 | 232000 | 232000 | 231500 | 184 |
| 372 | 20250218 | 124400 | 33962940500 | 231500 | 232000 | 232000 | 231500 | 447 |
| 373 | 20250218 | 124300 | 33859257500 | 232000 | 232000 | 232000 | 231500 | 299 |
| 374 | 20250218 | 124200 | 33789921500 | 232000 | 231500 | 232000 | 231500 | 216 |
| 375 | 20250218 | 124100 | 33739882500 | 231500 | 231500 | 232000 | 231500 | 241 |
| 376 | 20250218 | 124000 | 33684006000 | 232000 | 232000 | 232000 | 231500 | 441 |
| 377 | 20250218 | 123900 | 33581714500 | 232000 | 232000 | 232000 | 231500 | 200 |
| 378 | 20250218 | 123800 | 33535342500 | 232000 | 232500 | 232500 | 231500 | 1377 |
| 379 | 20250218 | 123700 | 33215843000 | 232500 | 231500 | 232500 | 231500 | 2784 |
| 380 | 20250218 | 123600 | 32569902500 | 231500 | 231000 | 232000 | 231000 | 1744 |
| 381 | 20250218 | 123500 | 32166159000 | 231000 | 231000 | 231500 | 231000 | 214 |
| 382 | 20250218 | 123400 | 32116701000 | 231000 | 231000 | 231500 | 231000 | 408 |
| 383 | 20250218 | 123300 | 32022281500 | 231500 | 231000 | 231500 | 231000 | 187 |
| 384 | 20250218 | 123200 | 31979023000 | 231000 | 231000 | 231500 | 231000 | 149 |
| 385 | 20250218 | 123100 | 31944548000 | 231500 | 231500 | 231500 | 231000 | 285 |
| 386 | 20250218 | 123000 | 31878596500 | 231500 | 231500 | 231500 | 231000 | 170 |
| 387 | 20250218 | 122900 | 31839261000 | 231500 | 231000 | 231500 | 231000 | 260 |
| 388 | 20250218 | 122800 | 31779136500 | 231000 | 231500 | 231500 | 231000 | 376 |
| 389 | 20250218 | 122700 | 31692254000 | 231500 | 231500 | 231500 | 231000 | 326 |
| 390 | 20250218 | 122600 | 31616823000 | 231000 | 231500 | 231500 | 231000 | 181 |
| 391 | 20250218 | 122500 | 31574983000 | 231000 | 231000 | 231500 | 231000 | 3651 |
| 392 | 20250218 | 122400 | 30729792000 | 231000 | 230500 | 231500 | 230500 | 3054 |
| 393 | 20250218 | 122300 | 30024269000 | 230500 | 230000 | 231000 | 230000 | 1504 |
| 394 | 20250218 | 122200 | 29677570500 | 230500 | 230000 | 230500 | 230000 | 122 |
| 395 | 20250218 | 122100 | 29649479500 | 230500 | 230000 | 230500 | 230000 | 474 |
| 396 | 20250218 | 122000 | 29540401500 | 230000 | 230000 | 230500 | 230000 | 250 |
| 397 | 20250218 | 121900 | 29482864000 | 230000 | 230000 | 230500 | 230000 | 99 |
| 398 | 20250218 | 121800 | 29460069000 | 230500 | 230500 | 230500 | 230000 | 212 |
| 399 | 20250218 | 121700 | 29411277000 | 230500 | 230000 | 230500 | 230000 | 118 |
| 400 | 20250218 | 121600 | 29384108000 | 230500 | 230500 | 230500 | 230000 | 251 |
| 401 | 20250218 | 121500 | 29326337500 | 230000 | 230500 | 230500 | 230000 | 124 |
| 402 | 20250218 | 121400 | 29297791000 | 230500 | 230500 | 230500 | 230000 | 512 |
| 403 | 20250218 | 121300 | 29179803500 | 230000 | 230000 | 230500 | 230000 | 206 |
| 404 | 20250218 | 121200 | 29132368500 | 230500 | 230500 | 230500 | 230000 | 187 |
| 405 | 20250218 | 121100 | 29089306500 | 230500 | 230500 | 230500 | 230000 | 116 |
| 406 | 20250218 | 121000 | 29062592500 | 230000 | 230500 | 230500 | 230000 | 182 |
| 407 | 20250218 | 120900 | 29020687000 | 230500 | 230500 | 230500 | 230000 | 229 |
| 408 | 20250218 | 120800 | 28967919000 | 230000 | 230500 | 230500 | 230000 | 574 |
| 409 | 20250218 | 120700 | 28835631500 | 230500 | 230000 | 230500 | 229500 | 4907 |
| 410 | 20250218 | 120600 | 27707007000 | 230000 | 229500 | 230000 | 229500 | 137 |
| 411 | 20250218 | 120500 | 27675538000 | 230000 | 229500 | 230000 | 229500 | 87 |
| 412 | 20250218 | 120400 | 27655548000 | 229500 | 230000 | 230000 | 229500 | 145 |
| 413 | 20250218 | 120300 | 27622236500 | 230000 | 229500 | 230000 | 229500 | 534 |
| 414 | 20250218 | 120200 | 27499627000 | 229500 | 229500 | 230000 | 229500 | 171 |
| 415 | 20250218 | 120100 | 27460350500 | 230000 | 230000 | 230000 | 229500 | 80 |
| 416 | 20250218 | 120000 | 27441960500 | 230000 | 230000 | 230000 | 229500 | 166 |
| 417 | 20250218 | 115900 | 27403795000 | 229500 | 229500 | 230000 | 229500 | 129 |
| 418 | 20250218 | 115800 | 27374165000 | 229500 | 230000 | 230000 | 229500 | 1720 |
| 419 | 20250218 | 115700 | 26978583500 | 230000 | 229500 | 230000 | 229000 | 3067 |
| 420 | 20250218 | 115600 | 26274553500 | 229000 | 229500 | 229500 | 229000 | 391 |
| 421 | 20250218 | 115500 | 26184854500 | 229000 | 229500 | 229500 | 229000 | 851 |
| 422 | 20250218 | 115400 | 25989949000 | 229000 | 229500 | 229500 | 229000 | 509 |
| 423 | 20250218 | 115300 | 25873365500 | 229000 | 228500 | 229500 | 228500 | 4439 |
| 424 | 20250218 | 115200 | 24856296500 | 228500 | 228500 | 229000 | 228500 | 201 |
| 425 | 20250218 | 115100 | 24810311500 | 228500 | 229000 | 229000 | 228500 | 161 |
| 426 | 20250218 | 115000 | 24773499500 | 229000 | 228500 | 229000 | 228500 | 98 |
| 427 | 20250218 | 114900 | 24751080500 | 229000 | 228500 | 229000 | 228500 | 118 |
| 428 | 20250218 | 114800 | 24724095000 | 229000 | 228500 | 229000 | 228500 | 126 |
| 429 | 20250218 | 114700 | 24695277500 | 228500 | 229000 | 229000 | 228500 | 82 |
| 430 | 20250218 | 114600 | 24676515000 | 229000 | 229000 | 229000 | 228500 | 234 |
| 431 | 20250218 | 114500 | 24622974000 | 228500 | 229000 | 229000 | 228500 | 240 |
| 432 | 20250218 | 114400 | 24568058500 | 228500 | 228500 | 229000 | 228500 | 303 |
| 433 | 20250218 | 114300 | 24498798000 | 229000 | 229000 | 229000 | 228500 | 147 |
| 434 | 20250218 | 114200 | 24465171000 | 229000 | 228500 | 229000 | 228500 | 104 |
| 435 | 20250218 | 114100 | 24441387500 | 229000 | 228500 | 229000 | 228500 | 204 |
| 436 | 20250218 | 114000 | 24394753000 | 228500 | 228500 | 229000 | 228500 | 188 |
| 437 | 20250218 | 113900 | 24351725500 | 229000 | 228500 | 229000 | 228500 | 256 |
| 438 | 20250218 | 113800 | 24293201500 | 228500 | 228500 | 229000 | 228500 | 596 |
| 439 | 20250218 | 113700 | 24156968000 | 228500 | 228000 | 229000 | 228000 | 3740 |
| 440 | 20250218 | 113600 | 23302223500 | 228000 | 228000 | 228500 | 228000 | 79 |
| 441 | 20250218 | 113500 | 23284194000 | 228500 | 228500 | 228500 | 228000 | 91 |
| 442 | 20250218 | 113400 | 23263413500 | 228000 | 228000 | 228500 | 228000 | 118 |
| 443 | 20250218 | 113300 | 23236484000 | 228500 | 228500 | 228500 | 228000 | 583 |
| 444 | 20250218 | 113200 | 23103334500 | 228500 | 228500 | 229000 | 228000 | 389 |
| 445 | 20250218 | 113100 | 23014445000 | 228500 | 228000 | 228500 | 228000 | 1346 |
| 446 | 20250218 | 113000 | 22706924000 | 228500 | 228000 | 228500 | 228000 | 133 |
| 447 | 20250218 | 112900 | 22676567000 | 228000 | 228000 | 228500 | 228000 | 93 |
| 448 | 20250218 | 112800 | 22655346500 | 228000 | 228000 | 228500 | 228000 | 115 |
| 449 | 20250218 | 112700 | 22629091500 | 228500 | 228000 | 228500 | 228000 | 122 |
| 450 | 20250218 | 112600 | 22601245000 | 228000 | 228500 | 228500 | 228000 | 111 |
| 451 | 20250218 | 112500 | 22575905000 | 228000 | 228500 | 228500 | 227500 | 81 |
| 452 | 20250218 | 112400 | 22557417500 | 228000 | 228000 | 228500 | 227500 | 180 |
| 453 | 20250218 | 112300 | 22516354500 | 227500 | 228000 | 228500 | 227500 | 489 |
| 454 | 20250218 | 112200 | 22404827500 | 227500 | 227500 | 228000 | 227500 | 79 |
| 455 | 20250218 | 112100 | 22386836000 | 228000 | 227500 | 228000 | 227500 | 167 |
| 456 | 20250218 | 112000 | 22348810000 | 227500 | 228000 | 228000 | 227500 | 155 |
| 457 | 20250218 | 111900 | 22313494500 | 228000 | 228000 | 228000 | 227500 | 156 |
| 458 | 20250218 | 111800 | 22277962000 | 228000 | 228000 | 228500 | 227500 | 1664 |
| 459 | 20250218 | 111700 | 21898569500 | 228000 | 228000 | 228500 | 228000 | 88 |
| 460 | 20250218 | 111600 | 21878485500 | 228500 | 228500 | 228500 | 228000 | 797 |
| 461 | 20250218 | 111500 | 21696421000 | 228500 | 228000 | 229000 | 228000 | 1024 |
| 462 | 20250218 | 111400 | 21462350000 | 228000 | 228500 | 228500 | 228000 | 288 |
| 463 | 20250218 | 111300 | 21396602500 | 228500 | 228500 | 229000 | 228000 | 1156 |
| 464 | 20250218 | 111200 | 21132433000 | 228500 | 228500 | 228500 | 228000 | 226 |
| 465 | 20250218 | 111100 | 21080838000 | 228000 | 228000 | 228500 | 228000 | 95 |
| 466 | 20250218 | 111000 | 21059158500 | 228000 | 228000 | 228500 | 228000 | 218 |
| 467 | 20250218 | 110900 | 21009441500 | 228000 | 228000 | 228500 | 228000 | 221 |
| 468 | 20250218 | 110800 | 20958983000 | 228000 | 228500 | 228500 | 228000 | 72 |
| 469 | 20250218 | 110700 | 20942556500 | 228500 | 228000 | 228500 | 228000 | 179 |
| 470 | 20250218 | 110600 | 20901681500 | 228000 | 228000 | 228500 | 228000 | 144 |
| 471 | 20250218 | 110500 | 20868840500 | 228500 | 228000 | 228500 | 228000 | 97 |
| 472 | 20250218 | 110400 | 20846710000 | 228500 | 228000 | 228500 | 228000 | 180 |
| 473 | 20250218 | 110300 | 20805651000 | 228500 | 228500 | 228500 | 228000 | 146 |
| 474 | 20250218 | 110200 | 20772343500 | 228000 | 228500 | 229000 | 228000 | 857 |
| 475 | 20250218 | 110100 | 20576544500 | 228500 | 228000 | 228500 | 228000 | 63 |
| 476 | 20250218 | 110000 | 20562165000 | 228000 | 228000 | 229000 | 228000 | 862 |
| 477 | 20250218 | 105900 | 20365451000 | 228500 | 228500 | 228500 | 228000 | 162 |
| 478 | 20250218 | 105800 | 20328453000 | 228500 | 228500 | 229000 | 228000 | 442 |
| 479 | 20250218 | 105700 | 20227391000 | 228500 | 228500 | 229000 | 228000 | 724 |
| 480 | 20250218 | 105600 | 20061942000 | 228000 | 228500 | 228500 | 228000 | 373 |
| 481 | 20250218 | 105500 | 19976746500 | 229000 | 229000 | 229000 | 228500 | 768 |
| 482 | 20250218 | 105400 | 19801240500 | 228500 | 228500 | 229000 | 228000 | 3214 |
| 483 | 20250218 | 105300 | 19066657000 | 228000 | 228500 | 228500 | 228000 | 84 |
| 484 | 20250218 | 105200 | 19047485500 | 228500 | 228000 | 228500 | 228000 | 162 |
| 485 | 20250218 | 105100 | 19010538000 | 228000 | 228000 | 228500 | 228000 | 96 |
| 486 | 20250218 | 105000 | 18988628500 | 228500 | 228000 | 228500 | 228000 | 221 |
| 487 | 20250218 | 104900 | 18938202000 | 228500 | 228000 | 228500 | 227500 | 1595 |
| 488 | 20250218 | 104800 | 18574309500 | 228000 | 228000 | 228500 | 228000 | 481 |
| 489 | 20250218 | 104700 | 18464627000 | 228500 | 228000 | 228500 | 228000 | 55 |
| 490 | 20250218 | 104600 | 18452078500 | 228000 | 228000 | 228500 | 227500 | 278 |
| 491 | 20250218 | 104500 | 18388680500 | 227500 | 228000 | 228500 | 227500 | 454 |
| 492 | 20250218 | 104400 | 18285180000 | 228000 | 228000 | 228500 | 227500 | 2797 |
| 493 | 20250218 | 104300 | 17647645500 | 228000 | 228000 | 228500 | 228000 | 59 |
| 494 | 20250218 | 104200 | 17634183000 | 228500 | 228000 | 228500 | 227500 | 2329 |
| 495 | 20250218 | 104100 | 17103127000 | 227500 | 227500 | 228000 | 227500 | 202 |
| 496 | 20250218 | 104000 | 17057165500 | 228000 | 228000 | 228000 | 227500 | 149 |
| 497 | 20250218 | 103900 | 17023251000 | 227500 | 228000 | 228000 | 227500 | 256 |
| 498 | 20250218 | 103800 | 16964996000 | 227500 | 227000 | 228000 | 227000 | 145 |
| 499 | 20250218 | 103700 | 16932033000 | 227000 | 227500 | 227500 | 227000 | 182 |
| 500 | 20250218 | 103600 | 16890661000 | 227500 | 227500 | 227500 | 227000 | 188 |
| 501 | 20250218 | 103500 | 16847955000 | 227000 | 227000 | 227500 | 227000 | 1007 |
| 502 | 20250218 | 103400 | 16618888500 | 227000 | 227000 | 227500 | 227000 | 592 |
| 503 | 20250218 | 103300 | 16484249000 | 227000 | 227000 | 227500 | 227000 | 943 |
| 504 | 20250218 | 103200 | 16269778500 | 227000 | 227000 | 227500 | 227000 | 45 |
| 505 | 20250218 | 103100 | 16259556500 | 227500 | 228000 | 228000 | 227000 | 457 |
| 506 | 20250218 | 103000 | 16155591000 | 227500 | 227500 | 228000 | 227500 | 684 |
| 507 | 20250218 | 102900 | 15999946500 | 228000 | 227000 | 228000 | 227000 | 493 |
| 508 | 20250218 | 102800 | 15887785500 | 227500 | 227500 | 227500 | 227000 | 266 |
| 509 | 20250218 | 102700 | 15827342500 | 227000 | 227000 | 227500 | 227000 | 316 |
| 510 | 20250218 | 102600 | 15755608000 | 227500 | 227500 | 228000 | 227000 | 1471 |
| 511 | 20250218 | 102500 | 15420936500 | 227500 | 228000 | 228000 | 227500 | 100 |
| 512 | 20250218 | 102400 | 15398179500 | 228000 | 227500 | 228000 | 227000 | 402 |
| 513 | 20250218 | 102300 | 15306746500 | 227500 | 227000 | 227500 | 227000 | 613 |
| 514 | 20250218 | 102200 | 15167325500 | 227000 | 227000 | 227500 | 227000 | 109 |
| 515 | 20250218 | 102100 | 15142577500 | 227000 | 227500 | 227500 | 227000 | 51 |
| 516 | 20250218 | 102000 | 15130993000 | 227000 | 227500 | 227500 | 227000 | 113 |
| 517 | 20250218 | 101900 | 15105312000 | 227500 | 227500 | 227500 | 227000 | 1034 |
| 518 | 20250218 | 101800 | 14870216500 | 227500 | 228000 | 228000 | 227000 | 878 |
| 519 | 20250218 | 101700 | 14670473000 | 228000 | 228000 | 228000 | 227500 | 667 |
| 520 | 20250218 | 101600 | 14518432000 | 228000 | 228000 | 228000 | 227500 | 200 |
| 521 | 20250218 | 101500 | 14472854000 | 228000 | 228000 | 228000 | 227500 | 1561 |
| 522 | 20250218 | 101400 | 14116958500 | 227500 | 227500 | 228000 | 227500 | 726 |
| 523 | 20250218 | 101300 | 13951760500 | 228000 | 227500 | 228000 | 227500 | 150 |
| 524 | 20250218 | 101200 | 13917607500 | 228000 | 227500 | 228000 | 227500 | 199 |
| 525 | 20250218 | 101100 | 13872328500 | 227500 | 227500 | 228000 | 227500 | 195 |
| 526 | 20250218 | 101000 | 13827951500 | 228000 | 227500 | 228000 | 227500 | 64 |
| 527 | 20250218 | 100900 | 13813386000 | 227500 | 228000 | 228000 | 227500 | 141 |
| 528 | 20250218 | 100800 | 13781288000 | 227500 | 227500 | 228000 | 227500 | 150 |
| 529 | 20250218 | 100700 | 13747136500 | 228000 | 227500 | 228000 | 227500 | 199 |
| 530 | 20250218 | 100600 | 13701768500 | 228000 | 227500 | 228000 | 227500 | 170 |
| 531 | 20250218 | 100500 | 13663092500 | 227500 | 227500 | 228000 | 227500 | 521 |
| 532 | 20250218 | 100400 | 13544513500 | 227500 | 227500 | 227500 | 227000 | 69 |
| 533 | 20250218 | 100300 | 13528822500 | 227500 | 227500 | 227500 | 227000 | 97 |
| 534 | 20250218 | 100200 | 13506782500 | 227500 | 227500 | 227500 | 227000 | 196 |
| 535 | 20250218 | 100100 | 13462203500 | 228000 | 228000 | 228000 | 227500 | 1077 |
| 536 | 20250218 | 100000 | 13217063500 | 228000 | 227500 | 228000 | 227500 | 162 |
| 537 | 20250218 | 095900 | 13180179000 | 227500 | 228000 | 228500 | 227500 | 1135 |
| 538 | 20250218 | 095800 | 12921415000 | 228000 | 228500 | 229000 | 228000 | 909 |
| 539 | 20250218 | 095700 | 12713624000 | 228000 | 228500 | 228500 | 228000 | 307 |
| 540 | 20250218 | 095600 | 12643476000 | 228500 | 228500 | 229000 | 228000 | 1072 |
| 541 | 20250218 | 095500 | 12398518500 | 228500 | 227500 | 229000 | 227500 | 4298 |
| 542 | 20250218 | 095400 | 11417703500 | 227500 | 227500 | 227500 | 227500 | 242 |
| 543 | 20250218 | 095300 | 11362648500 | 227500 | 227500 | 228000 | 227500 | 758 |
| 544 | 20250218 | 095200 | 11190051500 | 227500 | 226500 | 228000 | 226500 | 2407 |
| 545 | 20250218 | 095100 | 10643063000 | 227000 | 226500 | 227000 | 226500 | 135 |
| 546 | 20250218 | 095000 | 10612430500 | 227000 | 226500 | 227000 | 226500 | 224 |
| 547 | 20250218 | 094900 | 10561610000 | 226500 | 227000 | 227000 | 226500 | 87 |
| 548 | 20250218 | 094800 | 10541896500 | 227000 | 227500 | 227500 | 226500 | 710 |
| 549 | 20250218 | 094700 | 10380750500 | 227500 | 228000 | 228000 | 227000 | 1391 |
| 550 | 20250218 | 094600 | 10064296000 | 227500 | 227000 | 228000 | 227000 | 1624 |
| 551 | 20250218 | 094500 | 9695114500 | 226500 | 227000 | 227000 | 226500 | 894 |
| 552 | 20250218 | 094400 | 9492240000 | 226500 | 226500 | 227000 | 226500 | 182 |
| 553 | 20250218 | 094300 | 9451006000 | 226500 | 226500 | 227000 | 226500 | 95 |
| 554 | 20250218 | 094200 | 9429480000 | 226500 | 226500 | 227000 | 226500 | 672 |
| 555 | 20250218 | 094100 | 9277262000 | 226500 | 226500 | 227000 | 226500 | 102 |
| 556 | 20250218 | 094000 | 9254154000 | 226500 | 227000 | 227000 | 226500 | 531 |
| 557 | 20250218 | 093900 | 9133751000 | 226500 | 226500 | 227000 | 226500 | 81 |
| 558 | 20250218 | 093800 | 9115389500 | 226500 | 226500 | 227000 | 226500 | 1006 |
| 559 | 20250218 | 093700 | 8887265000 | 226500 | 226500 | 227000 | 226500 | 364 |
| 560 | 20250218 | 093600 | 8804818500 | 226500 | 227000 | 227000 | 226500 | 198 |
| 561 | 20250218 | 093500 | 8759942500 | 226500 | 227000 | 227000 | 226500 | 352 |
| 562 | 20250218 | 093400 | 8680129000 | 227500 | 227000 | 227500 | 227000 | 221 |
| 563 | 20250218 | 093300 | 8629939500 | 227500 | 227000 | 227500 | 227000 | 236 |
| 564 | 20250218 | 093200 | 8576360500 | 227000 | 227500 | 227500 | 227000 | 95 |
| 565 | 20250218 | 093100 | 8554772500 | 227500 | 227000 | 227500 | 227000 | 63 |
| 566 | 20250218 | 093000 | 8540463500 | 227000 | 227000 | 227500 | 227000 | 341 |
| 567 | 20250218 | 092900 | 8463040000 | 227000 | 227500 | 227500 | 227000 | 750 |
| 568 | 20250218 | 092800 | 8292768500 | 227500 | 227000 | 227500 | 227000 | 738 |
| 569 | 20250218 | 092700 | 8125152500 | 227000 | 228000 | 228000 | 227000 | 522 |
| 570 | 20250218 | 092600 | 8006409000 | 228000 | 227000 | 228000 | 227000 | 942 |
| 571 | 20250218 | 092500 | 7792143500 | 227000 | 227500 | 227500 | 227000 | 164 |
| 572 | 20250218 | 092400 | 7754912500 | 227500 | 228000 | 228000 | 227000 | 384 |
| 573 | 20250218 | 092300 | 7667574000 | 228000 | 227500 | 228000 | 227000 | 934 |
| 574 | 20250218 | 092200 | 7455013000 | 228000 | 227500 | 228000 | 226500 | 1125 |
| 575 | 20250218 | 092100 | 7199118000 | 227500 | 227000 | 227500 | 226500 | 841 |
| 576 | 20250218 | 092000 | 7008113000 | 227000 | 227000 | 227500 | 226500 | 2846 |
| 577 | 20250218 | 091900 | 6362349000 | 227000 | 226500 | 227000 | 226500 | 944 |
| 578 | 20250218 | 091800 | 6148247500 | 226500 | 226000 | 226500 | 226000 | 301 |
| 579 | 20250218 | 091700 | 6080149500 | 226000 | 226000 | 226500 | 226000 | 1469 |
| 580 | 20250218 | 091600 | 5748136000 | 226000 | 224500 | 226000 | 224500 | 2981 |
| 581 | 20250218 | 091500 | 5076557500 | 224500 | 224500 | 225000 | 224000 | 1748 |
| 582 | 20250218 | 091400 | 4684120000 | 224000 | 224000 | 224500 | 224000 | 1101 |
| 583 | 20250218 | 091300 | 4437493000 | 224000 | 224500 | 225000 | 224000 | 1137 |
| 584 | 20250218 | 091200 | 4182484000 | 224500 | 224500 | 225000 | 223500 | 1646 |
| 585 | 20250218 | 091100 | 3813715000 | 224500 | 225000 | 225000 | 224500 | 418 |
| 586 | 20250218 | 091000 | 3719855000 | 224500 | 224000 | 225000 | 223500 | 3055 |
| 587 | 20250218 | 090900 | 3035008500 | 224000 | 224500 | 224500 | 223500 | 766 |
| 588 | 20250218 | 090800 | 2863468500 | 224500 | 224500 | 225000 | 224000 | 703 |
| 589 | 20250218 | 090700 | 2705651500 | 224500 | 225000 | 225500 | 224500 | 2498 |
| 590 | 20250218 | 090600 | 2143699000 | 225000 | 225000 | 226000 | 225000 | 540 |
| 591 | 20250218 | 090500 | 2022128000 | 225000 | 226500 | 226500 | 225000 | 1262 |
| 592 | 20250218 | 090400 | 1737568500 | 226000 | 227000 | 227500 | 226000 | 1085 |
| 593 | 20250218 | 090300 | 1491903000 | 226500 | 225500 | 227500 | 225500 | 1152 |
| 594 | 20250218 | 090200 | 1231047500 | 226500 | 227000 | 227000 | 226000 | 935 |
| 595 | 20250218 | 090100 | 1019389500 | 226500 | 226000 | 228000 | 225500 | 1617 |
| 596 | 20250218 | 090000 | 653478000 | 226500 | 228000 | 228000 | 226000 | 2869 |