31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 10520 |
| 3 | 20250218 | 183700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20250218 | 183600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20250218 | 183500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20250218 | 183400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20250218 | 183300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20250218 | 183200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20250218 | 183100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20250218 | 183000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20250218 | 182900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20250218 | 182800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20250218 | 182700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20250218 | 182600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20250218 | 182500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20250218 | 182400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20250218 | 182300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20250218 | 182200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20250218 | 182100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20250218 | 182000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20250218 | 181900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20250218 | 181800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20250218 | 181700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20250218 | 181600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20250218 | 181500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20250218 | 181400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20250218 | 181300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20250218 | 181200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20250218 | 181100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20250218 | 181000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20250218 | 180900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20250218 | 180800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 10520 |
| 33 | 20250218 | 180700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20250218 | 180600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20250218 | 180500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20250218 | 180400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20250218 | 180300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20250218 | 180200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20250218 | 180100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20250218 | 180000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20250218 | 175900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20250218 | 175800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20250218 | 175700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20250218 | 175600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20250218 | 175500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20250218 | 175400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20250218 | 175300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20250218 | 175200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20250218 | 175100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20250218 | 175000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20250218 | 174900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20250218 | 174800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20250218 | 174700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20250218 | 174600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20250218 | 174500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20250218 | 174400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20250218 | 174300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20250218 | 174200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20250218 | 174100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20250218 | 174000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20250218 | 173900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20250218 | 173800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 10520 |
| 63 | 20250218 | 173700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20250218 | 173600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20250218 | 173500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20250218 | 173400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20250218 | 173300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20250218 | 173200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20250218 | 173100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20250218 | 173000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20250218 | 172900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20250218 | 172800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20250218 | 172700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20250218 | 172600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20250218 | 172500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20250218 | 172400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20250218 | 172300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20250218 | 172200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20250218 | 172100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20250218 | 172000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20250218 | 171900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20250218 | 171800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20250218 | 171700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20250218 | 171600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20250218 | 171500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20250218 | 171400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20250218 | 171300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20250218 | 171200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20250218 | 171100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20250218 | 171000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20250218 | 170900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20250218 | 170800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 10520 |
| 93 | 20250218 | 170700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20250218 | 170600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20250218 | 170500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20250218 | 170400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20250218 | 170300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20250218 | 170200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20250218 | 170100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20250218 | 170000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20250218 | 165900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20250218 | 165800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20250218 | 165700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20250218 | 165600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20250218 | 165500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20250218 | 165400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20250218 | 165300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20250218 | 165200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20250218 | 165100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20250218 | 165000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20250218 | 164900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20250218 | 164800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20250218 | 164700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20250218 | 164600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20250218 | 164500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20250218 | 164400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20250218 | 164300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20250218 | 164200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20250218 | 164100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20250218 | 164000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20250218 | 163900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20250218 | 163800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 10520 |
| 123 | 20250218 | 163700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20250218 | 163600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20250218 | 163500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20250218 | 163400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20250218 | 163300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20250218 | 163200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20250218 | 163100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20250218 | 163000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20250218 | 162900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20250218 | 162800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20250218 | 162700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20250218 | 162600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20250218 | 162500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20250218 | 162400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20250218 | 162300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20250218 | 162200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20250218 | 162100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20250218 | 162000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20250218 | 161900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20250218 | 161800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20250218 | 161700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20250218 | 161600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20250218 | 161500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20250218 | 161400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20250218 | 161300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20250218 | 161200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20250218 | 161100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20250218 | 161000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20250218 | 160900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20250218 | 160800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 10520 |
| 153 | 20250218 | 160700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20250218 | 160600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20250218 | 160500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20250218 | 160400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20250218 | 160300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20250218 | 160200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20250218 | 160100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20250218 | 160000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20250218 | 155900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20250218 | 155800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20250218 | 155700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20250218 | 155600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20250218 | 155500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20250218 | 155400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20250218 | 155300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20250218 | 155200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20250218 | 155100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20250218 | 155000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20250218 | 154900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20250218 | 154800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20250218 | 154700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20250218 | 154600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20250218 | 154500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20250218 | 154400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20250218 | 154300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20250218 | 154200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20250218 | 154100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20250218 | 154000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20250218 | 153900 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20250218 | 153800 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 10520 |
| 183 | 20250218 | 153700 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20250218 | 153600 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20250218 | 153500 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20250218 | 153400 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20250218 | 153300 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20250218 | 153200 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20250218 | 153100 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20250218 | 153000 | 4314659050 | 21500 | 21500 | 21500 | 21500 | 10520 |
| 191 | 20250218 | 152900 | 4088479050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20250218 | 152800 | 4088479050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20250218 | 152700 | 4088479050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20250218 | 152600 | 4088479050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20250218 | 152500 | 4088479050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20250218 | 152400 | 4088479050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20250218 | 152300 | 4088479050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20250218 | 152200 | 4088479050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20250218 | 152100 | 4088479050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20250218 | 152000 | 4088479050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20250218 | 151900 | 4088479050 | 21550 | 21500 | 21550 | 21500 | 373 |
| 202 | 20250218 | 151800 | 4080452100 | 21500 | 21500 | 21550 | 21500 | 119 |
| 203 | 20250218 | 151700 | 4077892800 | 21550 | 21550 | 21550 | 21500 | 863 |
| 204 | 20250218 | 151600 | 4059336050 | 21550 | 21550 | 21550 | 21500 | 20 |
| 205 | 20250218 | 151500 | 4058905100 | 21500 | 21550 | 21550 | 21500 | 102 |
| 206 | 20250218 | 151400 | 4056711550 | 21550 | 21600 | 21600 | 21450 | 11745 |
| 207 | 20250218 | 151300 | 3804229900 | 21550 | 21500 | 21600 | 21500 | 1406 |
| 208 | 20250218 | 151200 | 3773930750 | 21550 | 21550 | 21550 | 21500 | 105 |
| 209 | 20250218 | 151100 | 3771668050 | 21550 | 21550 | 21550 | 21500 | 192 |
| 210 | 20250218 | 151000 | 3767534100 | 21550 | 21500 | 21550 | 21500 | 1188 |
| 211 | 20250218 | 150900 | 3741933000 | 21550 | 21550 | 21550 | 21500 | 712 |
| 212 | 20250218 | 150800 | 3726621950 | 21550 | 21550 | 21550 | 21500 | 199 |
| 213 | 20250218 | 150700 | 3722342600 | 21550 | 21500 | 21550 | 21500 | 674 |
| 214 | 20250218 | 150600 | 3707831400 | 21550 | 21550 | 21550 | 21500 | 262 |
| 215 | 20250218 | 150500 | 3702192850 | 21550 | 21550 | 21550 | 21500 | 40 |
| 216 | 20250218 | 150400 | 3701330900 | 21550 | 21550 | 21550 | 21550 | 54 |
| 217 | 20250218 | 150300 | 3700167200 | 21550 | 21550 | 21550 | 21500 | 607 |
| 218 | 20250218 | 150200 | 3687089900 | 21550 | 21500 | 21550 | 21500 | 127 |
| 219 | 20250218 | 150100 | 3684354050 | 21500 | 21550 | 21550 | 21500 | 166 |
| 220 | 20250218 | 150000 | 3680784700 | 21550 | 21550 | 21550 | 21500 | 326 |
| 221 | 20250218 | 145900 | 3673768150 | 21500 | 21500 | 21550 | 21500 | 378 |
| 222 | 20250218 | 145800 | 3665640600 | 21500 | 21500 | 21500 | 21500 | 134 |
| 223 | 20250218 | 145700 | 3662759600 | 21550 | 21550 | 21550 | 21500 | 360 |
| 224 | 20250218 | 145600 | 3655009850 | 21500 | 21500 | 21500 | 21500 | 13 |
| 225 | 20250218 | 145500 | 3654730350 | 21500 | 21550 | 21550 | 21500 | 32 |
| 226 | 20250218 | 145400 | 3654041300 | 21500 | 21550 | 21550 | 21500 | 218 |
| 227 | 20250218 | 145300 | 3649344750 | 21550 | 21550 | 21550 | 21500 | 869 |
| 228 | 20250218 | 145200 | 3630625550 | 21550 | 21550 | 21550 | 21550 | 111 |
| 229 | 20250218 | 145100 | 3628233500 | 21500 | 21550 | 21550 | 21500 | 183 |
| 230 | 20250218 | 145000 | 3624298450 | 21550 | 21550 | 21550 | 21500 | 222 |
| 231 | 20250218 | 144900 | 3619515100 | 21500 | 21550 | 21550 | 21500 | 528 |
| 232 | 20250218 | 144800 | 3608162700 | 21550 | 21550 | 21550 | 21500 | 48 |
| 233 | 20250218 | 144700 | 3607128800 | 21500 | 21550 | 21550 | 21500 | 382 |
| 234 | 20250218 | 144600 | 3598914100 | 21550 | 21500 | 21550 | 21450 | 3480 |
| 235 | 20250218 | 144500 | 3524075100 | 21450 | 21500 | 21500 | 21450 | 323 |
| 236 | 20250218 | 144400 | 3517140050 | 21450 | 21500 | 21500 | 21450 | 153 |
| 237 | 20250218 | 144300 | 3513858000 | 21450 | 21500 | 21500 | 21450 | 216 |
| 238 | 20250218 | 144200 | 3509223250 | 21500 | 21450 | 21500 | 21450 | 151 |
| 239 | 20250218 | 144100 | 3505978100 | 21450 | 21450 | 21450 | 21450 | 142 |
| 240 | 20250218 | 144000 | 3502932200 | 21500 | 21450 | 21500 | 21450 | 673 |
| 241 | 20250218 | 143900 | 3488485750 | 21450 | 21450 | 21500 | 21450 | 25 |
| 242 | 20250218 | 143800 | 3487949400 | 21500 | 21450 | 21500 | 21450 | 257 |
| 243 | 20250218 | 143700 | 3482435100 | 21500 | 21500 | 21500 | 21450 | 195 |
| 244 | 20250218 | 143600 | 3478245050 | 21450 | 21500 | 21500 | 21450 | 274 |
| 245 | 20250218 | 143500 | 3472362100 | 21500 | 21500 | 21500 | 21450 | 64 |
| 246 | 20250218 | 143400 | 3470986950 | 21500 | 21500 | 21500 | 21450 | 168 |
| 247 | 20250218 | 143300 | 3467382650 | 21500 | 21500 | 21500 | 21450 | 163 |
| 248 | 20250218 | 143200 | 3463879800 | 21450 | 21450 | 21500 | 21450 | 124 |
| 249 | 20250218 | 143100 | 3461216150 | 21500 | 21500 | 21500 | 21450 | 49 |
| 250 | 20250218 | 143000 | 3460163750 | 21450 | 21450 | 21500 | 21450 | 192 |
| 251 | 20250218 | 142900 | 3456037800 | 21500 | 21500 | 21500 | 21450 | 37 |
| 252 | 20250218 | 142800 | 3455243400 | 21500 | 21450 | 21500 | 21450 | 120 |
| 253 | 20250218 | 142700 | 3452663900 | 21500 | 21450 | 21500 | 21450 | 302 |
| 254 | 20250218 | 142600 | 3446183150 | 21500 | 21500 | 21500 | 21450 | 309 |
| 255 | 20250218 | 142500 | 3439541450 | 21500 | 21500 | 21500 | 21450 | 30 |
| 256 | 20250218 | 142400 | 3438896500 | 21500 | 21500 | 21500 | 21450 | 242 |
| 257 | 20250218 | 142300 | 3433704050 | 21500 | 21500 | 21500 | 21450 | 37 |
| 258 | 20250218 | 142200 | 3432909650 | 21500 | 21500 | 21500 | 21450 | 307 |
| 259 | 20250218 | 142100 | 3426322100 | 21500 | 21450 | 21500 | 21450 | 382 |
| 260 | 20250218 | 142000 | 3418116700 | 21450 | 21500 | 21500 | 21450 | 114 |
| 261 | 20250218 | 141900 | 3415669400 | 21450 | 21450 | 21500 | 21450 | 48 |
| 262 | 20250218 | 141800 | 3414638550 | 21450 | 21450 | 21500 | 21450 | 244 |
| 263 | 20250218 | 141700 | 3409403300 | 21450 | 21500 | 21500 | 21450 | 4 |
| 264 | 20250218 | 141600 | 3409317350 | 21500 | 21450 | 21500 | 21450 | 472 |
| 265 | 20250218 | 141500 | 3399190750 | 21450 | 21450 | 21500 | 21450 | 478 |
| 266 | 20250218 | 141400 | 3388917650 | 21450 | 21500 | 21500 | 21450 | 73 |
| 267 | 20250218 | 141300 | 3387350100 | 21500 | 21450 | 21500 | 21450 | 274 |
| 268 | 20250218 | 141200 | 3381468500 | 21450 | 21500 | 21500 | 21450 | 161 |
| 269 | 20250218 | 141100 | 3378007800 | 21450 | 21450 | 21500 | 21450 | 383 |
| 270 | 20250218 | 141000 | 3369783950 | 21450 | 21500 | 21500 | 21450 | 59 |
| 271 | 20250218 | 140900 | 3368516900 | 21450 | 21450 | 21500 | 21450 | 471 |
| 272 | 20250218 | 140800 | 3358396450 | 21450 | 21450 | 21500 | 21450 | 350 |
| 273 | 20250218 | 140700 | 3350886250 | 21450 | 21500 | 21500 | 21450 | 15 |
| 274 | 20250218 | 140600 | 3350563800 | 21450 | 21450 | 21450 | 21450 | 22 |
| 275 | 20250218 | 140500 | 3350091900 | 21500 | 21500 | 21500 | 21450 | 65 |
| 276 | 20250218 | 140400 | 3348694450 | 21500 | 21450 | 21500 | 21450 | 226 |
| 277 | 20250218 | 140300 | 3343836250 | 21450 | 21450 | 21500 | 21450 | 612 |
| 278 | 20250218 | 140200 | 3330681350 | 21500 | 21450 | 21500 | 21450 | 138 |
| 279 | 20250218 | 140100 | 3327715000 | 21450 | 21500 | 21500 | 21450 | 593 |
| 280 | 20250218 | 140000 | 3314977800 | 21450 | 21500 | 21500 | 21450 | 243 |
| 281 | 20250218 | 135900 | 3309764850 | 21450 | 21500 | 21500 | 21450 | 488 |
| 282 | 20250218 | 135800 | 3299296500 | 21450 | 21500 | 21500 | 21450 | 592 |
| 283 | 20250218 | 135700 | 3286597450 | 21450 | 21450 | 21500 | 21450 | 201 |
| 284 | 20250218 | 135600 | 3282285550 | 21450 | 21450 | 21450 | 21450 | 17 |
| 285 | 20250218 | 135500 | 3281920900 | 21500 | 21450 | 21500 | 21450 | 271 |
| 286 | 20250218 | 135400 | 3276105000 | 21450 | 21500 | 21500 | 21450 | 121 |
| 287 | 20250218 | 135300 | 3273509050 | 21500 | 21500 | 21500 | 21450 | 65 |
| 288 | 20250218 | 135200 | 3272114250 | 21450 | 21500 | 21500 | 21450 | 309 |
| 289 | 20250218 | 135100 | 3265482300 | 21450 | 21450 | 21500 | 21450 | 986 |
| 290 | 20250218 | 135000 | 3244299100 | 21450 | 21450 | 21500 | 21450 | 158 |
| 291 | 20250218 | 134900 | 3240904300 | 21450 | 21450 | 21500 | 21450 | 62 |
| 292 | 20250218 | 134800 | 3239572800 | 21500 | 21500 | 21500 | 21450 | 197 |
| 293 | 20250218 | 134700 | 3235340850 | 21450 | 21450 | 21500 | 21450 | 355 |
| 294 | 20250218 | 134600 | 3227711050 | 21450 | 21450 | 21450 | 21450 | 23 |
| 295 | 20250218 | 134500 | 3227217700 | 21450 | 21500 | 21500 | 21450 | 271 |
| 296 | 20250218 | 134400 | 3221401050 | 21450 | 21450 | 21500 | 21450 | 124 |
| 297 | 20250218 | 134300 | 3218738650 | 21450 | 21450 | 21500 | 21450 | 63 |
| 298 | 20250218 | 134200 | 3217386800 | 21450 | 21450 | 21500 | 21450 | 271 |
| 299 | 20250218 | 134100 | 3211573750 | 21450 | 21500 | 21500 | 21450 | 5293 |
| 300 | 20250218 | 134000 | 3097802500 | 21550 | 21500 | 21550 | 21500 | 501 |
| 301 | 20250218 | 133900 | 3087029500 | 21500 | 21550 | 21550 | 21500 | 494 |
| 302 | 20250218 | 133800 | 3076408450 | 21550 | 21500 | 21550 | 21500 | 479 |
| 303 | 20250218 | 133700 | 3066088100 | 21500 | 21500 | 21550 | 21500 | 1052 |
| 304 | 20250218 | 133600 | 3043469950 | 21500 | 21550 | 21550 | 21500 | 276 |
| 305 | 20250218 | 133500 | 3037533750 | 21500 | 21550 | 21550 | 21500 | 144 |
| 306 | 20250218 | 133400 | 3034431450 | 21500 | 21500 | 21500 | 21500 | 227 |
| 307 | 20250218 | 133300 | 3029550950 | 21550 | 21500 | 21550 | 21500 | 134 |
| 308 | 20250218 | 133200 | 3026669500 | 21500 | 21550 | 21550 | 21500 | 14 |
| 309 | 20250218 | 133100 | 3026368450 | 21550 | 21500 | 21550 | 21500 | 151 |
| 310 | 20250218 | 133000 | 3023120600 | 21500 | 21550 | 21550 | 21500 | 26 |
| 311 | 20250218 | 132900 | 3022561100 | 21550 | 21550 | 21550 | 21500 | 683 |
| 312 | 20250218 | 132800 | 3007845950 | 21550 | 21550 | 21550 | 21500 | 313 |
| 313 | 20250218 | 132700 | 3001102150 | 21500 | 21550 | 21550 | 21500 | 272 |
| 314 | 20250218 | 132600 | 2995252350 | 21500 | 21500 | 21550 | 21500 | 1641 |
| 315 | 20250218 | 132500 | 2959949800 | 21500 | 21500 | 21500 | 21500 | 121 |
| 316 | 20250218 | 132400 | 2957348300 | 21500 | 21550 | 21550 | 21500 | 282 |
| 317 | 20250218 | 132300 | 2951281650 | 21500 | 21550 | 21550 | 21500 | 50 |
| 318 | 20250218 | 132200 | 2950205050 | 21500 | 21550 | 21550 | 21500 | 304 |
| 319 | 20250218 | 132100 | 2943668900 | 21500 | 21500 | 21550 | 21500 | 55 |
| 320 | 20250218 | 132000 | 2942485100 | 21550 | 21500 | 21550 | 21500 | 278 |
| 321 | 20250218 | 131900 | 2936506150 | 21500 | 21550 | 21550 | 21500 | 44 |
| 322 | 20250218 | 131800 | 2935559350 | 21500 | 21500 | 21500 | 21500 | 341 |
| 323 | 20250218 | 131700 | 2928227850 | 21550 | 21500 | 21550 | 21500 | 276 |
| 324 | 20250218 | 131600 | 2922292950 | 21550 | 21500 | 21550 | 21500 | 63 |
| 325 | 20250218 | 131500 | 2920937500 | 21500 | 21500 | 21500 | 21500 | 518 |
| 326 | 20250218 | 131400 | 2909800500 | 21500 | 21500 | 21550 | 21500 | 110 |
| 327 | 20250218 | 131300 | 2907435050 | 21500 | 21550 | 21550 | 21500 | 270 |
| 328 | 20250218 | 131200 | 2901628350 | 21500 | 21500 | 21500 | 21500 | 274 |
| 329 | 20250218 | 131100 | 2895737350 | 21550 | 21500 | 21550 | 21500 | 47 |
| 330 | 20250218 | 131000 | 2894725050 | 21500 | 21500 | 21500 | 21500 | 437 |
| 331 | 20250218 | 130900 | 2885329550 | 21500 | 21550 | 21550 | 21500 | 82 |
| 332 | 20250218 | 130800 | 2883563050 | 21550 | 21500 | 21550 | 21500 | 104 |
| 333 | 20250218 | 130700 | 2881322050 | 21500 | 21550 | 21550 | 21500 | 74 |
| 334 | 20250218 | 130600 | 2879728100 | 21500 | 21500 | 21500 | 21500 | 231 |
| 335 | 20250218 | 130500 | 2874761600 | 21550 | 21500 | 21550 | 21500 | 13 |
| 336 | 20250218 | 130400 | 2874481600 | 21500 | 21550 | 21550 | 21500 | 123 |
| 337 | 20250218 | 130300 | 2871835300 | 21550 | 21500 | 21550 | 21500 | 232 |
| 338 | 20250218 | 130200 | 2866845050 | 21500 | 21500 | 21500 | 21500 | 14 |
| 339 | 20250218 | 130100 | 2866544050 | 21500 | 21500 | 21550 | 21500 | 152 |
| 340 | 20250218 | 130000 | 2863270550 | 21550 | 21550 | 21550 | 21500 | 153 |
| 341 | 20250218 | 125900 | 2859973550 | 21550 | 21500 | 21550 | 21500 | 493 |
| 342 | 20250218 | 125800 | 2849361300 | 21500 | 21500 | 21550 | 21500 | 27 |
| 343 | 20250218 | 125700 | 2848780150 | 21500 | 21500 | 21550 | 21500 | 169 |
| 344 | 20250218 | 125600 | 2845140900 | 21500 | 21500 | 21550 | 21500 | 128 |
| 345 | 20250218 | 125500 | 2842388500 | 21500 | 21500 | 21550 | 21500 | 337 |
| 346 | 20250218 | 125400 | 2835138000 | 21500 | 21550 | 21550 | 21500 | 95 |
| 347 | 20250218 | 125300 | 2833092100 | 21550 | 21550 | 21550 | 21500 | 432 |
| 348 | 20250218 | 125200 | 2823786650 | 21500 | 21550 | 21550 | 21500 | 607 |
| 349 | 20250218 | 125100 | 2810708900 | 21500 | 21500 | 21550 | 21500 | 322 |
| 350 | 20250218 | 125000 | 2803781250 | 21500 | 21500 | 21550 | 21500 | 43 |
| 351 | 20250218 | 124900 | 2802855400 | 21500 | 21500 | 21500 | 21500 | 28 |
| 352 | 20250218 | 124800 | 2802253400 | 21500 | 21550 | 21550 | 21500 | 215 |
| 353 | 20250218 | 124700 | 2797630850 | 21500 | 21550 | 21550 | 21500 | 25 |
| 354 | 20250218 | 124600 | 2797092800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 355 | 20250218 | 124500 | 2797092800 | 21550 | 21550 | 21550 | 21500 | 261 |
| 356 | 20250218 | 124400 | 2791469900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 357 | 20250218 | 124300 | 2791469900 | 21550 | 21550 | 21600 | 21550 | 25 |
| 358 | 20250218 | 124200 | 2790930400 | 21550 | 21550 | 21550 | 21500 | 157 |
| 359 | 20250218 | 124100 | 2787547350 | 21550 | 21550 | 21550 | 21550 | 440 |
| 360 | 20250218 | 124000 | 2778065350 | 21550 | 21550 | 21550 | 21500 | 127 |
| 361 | 20250218 | 123900 | 2775329250 | 21550 | 21550 | 21550 | 21500 | 109 |
| 362 | 20250218 | 123800 | 2772980650 | 21500 | 21550 | 21550 | 21500 | 68 |
| 363 | 20250218 | 123700 | 2771515600 | 21600 | 21600 | 21600 | 21550 | 142 |
| 364 | 20250218 | 123600 | 2768450450 | 21550 | 21600 | 21600 | 21550 | 91 |
| 365 | 20250218 | 123500 | 2766485250 | 21550 | 21500 | 21550 | 21500 | 1751 |
| 366 | 20250218 | 123400 | 2728751250 | 21500 | 21550 | 21550 | 21500 | 403 |
| 367 | 20250218 | 123300 | 2720076700 | 21550 | 21550 | 21550 | 21500 | 85 |
| 368 | 20250218 | 123200 | 2718246000 | 21550 | 21500 | 21550 | 21500 | 77 |
| 369 | 20250218 | 123100 | 2716587200 | 21500 | 21550 | 21550 | 21500 | 12 |
| 370 | 20250218 | 123000 | 2716329050 | 21550 | 21550 | 21550 | 21500 | 246 |
| 371 | 20250218 | 122900 | 2711029450 | 21550 | 21500 | 21550 | 21500 | 34 |
| 372 | 20250218 | 122800 | 2710297750 | 21550 | 21500 | 21550 | 21500 | 247 |
| 373 | 20250218 | 122700 | 2704985250 | 21500 | 21550 | 21550 | 21500 | 87 |
| 374 | 20250218 | 122600 | 2703110750 | 21500 | 21500 | 21550 | 21500 | 367 |
| 375 | 20250218 | 122500 | 2695217750 | 21500 | 21500 | 21500 | 21500 | 361 |
| 376 | 20250218 | 122400 | 2687456250 | 21500 | 21550 | 21550 | 21500 | 3 |
| 377 | 20250218 | 122300 | 2687391650 | 21500 | 21550 | 21600 | 21500 | 2336 |
| 378 | 20250218 | 122200 | 2637054500 | 21550 | 21550 | 21600 | 21550 | 827 |
| 379 | 20250218 | 122100 | 2619232600 | 21600 | 21550 | 21600 | 21550 | 22 |
| 380 | 20250218 | 122000 | 2618758400 | 21550 | 21550 | 21600 | 21550 | 18 |
| 381 | 20250218 | 121900 | 2618370450 | 21550 | 21600 | 21600 | 21550 | 116 |
| 382 | 20250218 | 121800 | 2615866000 | 21600 | 21600 | 21600 | 21600 | 10 |
| 383 | 20250218 | 121700 | 2615650000 | 21600 | 21600 | 21600 | 21550 | 35 |
| 384 | 20250218 | 121600 | 2614894650 | 21550 | 21600 | 21600 | 21550 | 223 |
| 385 | 20250218 | 121500 | 2610088350 | 21550 | 21600 | 21600 | 21550 | 12 |
| 386 | 20250218 | 121400 | 2609829250 | 21600 | 21550 | 21600 | 21550 | 39 |
| 387 | 20250218 | 121300 | 2608987950 | 21600 | 21600 | 21600 | 21550 | 20 |
| 388 | 20250218 | 121200 | 2608556550 | 21600 | 21600 | 21600 | 21550 | 173 |
| 389 | 20250218 | 121100 | 2604820550 | 21600 | 21600 | 21600 | 21600 | 4 |
| 390 | 20250218 | 121000 | 2604734150 | 21550 | 21550 | 21600 | 21550 | 500 |
| 391 | 20250218 | 120900 | 2593937550 | 21600 | 21550 | 21600 | 21550 | 75 |
| 392 | 20250218 | 120800 | 2592319300 | 21550 | 21550 | 21550 | 21550 | 52 |
| 393 | 20250218 | 120700 | 2591198700 | 21600 | 21550 | 21600 | 21550 | 187 |
| 394 | 20250218 | 120600 | 2587168700 | 21600 | 21600 | 21600 | 21600 | 27 |
| 395 | 20250218 | 120500 | 2586585500 | 21600 | 21550 | 21600 | 21550 | 25 |
| 396 | 20250218 | 120400 | 2586046150 | 21550 | 21550 | 21550 | 21550 | 93 |
| 397 | 20250218 | 120300 | 2584042000 | 21600 | 21550 | 21600 | 21550 | 28 |
| 398 | 20250218 | 120200 | 2583437250 | 21550 | 21600 | 21600 | 21550 | 54 |
| 399 | 20250218 | 120100 | 2582271100 | 21550 | 21550 | 21600 | 21550 | 14 |
| 400 | 20250218 | 120000 | 2581969350 | 21550 | 21550 | 21600 | 21550 | 177 |
| 401 | 20250218 | 115900 | 2578147000 | 21600 | 21550 | 21600 | 21550 | 87 |
| 402 | 20250218 | 115800 | 2576268650 | 21550 | 21550 | 21550 | 21550 | 8 |
| 403 | 20250218 | 115700 | 2576096250 | 21550 | 21550 | 21600 | 21550 | 21 |
| 404 | 20250218 | 115600 | 2575643550 | 21550 | 21550 | 21600 | 21550 | 11 |
| 405 | 20250218 | 115500 | 2575406450 | 21550 | 21500 | 21550 | 21500 | 682 |
| 406 | 20250218 | 115400 | 2560709750 | 21500 | 21550 | 21550 | 21500 | 188 |
| 407 | 20250218 | 115300 | 2556659600 | 21500 | 21500 | 21550 | 21500 | 44 |
| 408 | 20250218 | 115200 | 2555712200 | 21500 | 21500 | 21550 | 21500 | 101 |
| 409 | 20250218 | 115100 | 2553537600 | 21500 | 21500 | 21550 | 21500 | 162 |
| 410 | 20250218 | 115000 | 2550052600 | 21500 | 21500 | 21550 | 21500 | 335 |
| 411 | 20250218 | 114900 | 2542835050 | 21500 | 21550 | 21550 | 21500 | 105 |
| 412 | 20250218 | 114800 | 2540572850 | 21550 | 21550 | 21600 | 21550 | 33 |
| 413 | 20250218 | 114700 | 2539861000 | 21550 | 21550 | 21550 | 21550 | 45 |
| 414 | 20250218 | 114600 | 2538891250 | 21550 | 21500 | 21550 | 21500 | 773 |
| 415 | 20250218 | 114500 | 2522233650 | 21550 | 21550 | 21550 | 21500 | 149 |
| 416 | 20250218 | 114400 | 2519023650 | 21500 | 21500 | 21500 | 21500 | 21 |
| 417 | 20250218 | 114300 | 2518572150 | 21500 | 21500 | 21550 | 21500 | 1282 |
| 418 | 20250218 | 114200 | 2490959100 | 21500 | 21500 | 21550 | 21500 | 103 |
| 419 | 20250218 | 114100 | 2488740350 | 21550 | 21550 | 21550 | 21500 | 266 |
| 420 | 20250218 | 114000 | 2483019000 | 21500 | 21500 | 21550 | 21500 | 21 |
| 421 | 20250218 | 113900 | 2482567400 | 21500 | 21500 | 21550 | 21500 | 508 |
| 422 | 20250218 | 113800 | 2471642350 | 21500 | 21550 | 21550 | 21500 | 1311 |
| 423 | 20250218 | 113700 | 2443398100 | 21550 | 21550 | 21550 | 21550 | 9 |
| 424 | 20250218 | 113600 | 2443204150 | 21550 | 21550 | 21600 | 21550 | 20 |
| 425 | 20250218 | 113500 | 2442773100 | 21550 | 21600 | 21600 | 21550 | 85 |
| 426 | 20250218 | 113400 | 2440940550 | 21550 | 21600 | 21600 | 21550 | 857 |
| 427 | 20250218 | 113300 | 2422465300 | 21600 | 21550 | 21600 | 21550 | 59 |
| 428 | 20250218 | 113200 | 2421191350 | 21600 | 21550 | 21600 | 21550 | 32 |
| 429 | 20250218 | 113100 | 2420501450 | 21550 | 21550 | 21600 | 21550 | 21 |
| 430 | 20250218 | 113000 | 2420048300 | 21550 | 21550 | 21600 | 21550 | 96 |
| 431 | 20250218 | 112900 | 2417978000 | 21600 | 21550 | 21600 | 21550 | 2143 |
| 432 | 20250218 | 112800 | 2371696950 | 21550 | 21600 | 21600 | 21550 | 103 |
| 433 | 20250218 | 112700 | 2369474150 | 21550 | 21550 | 21600 | 21550 | 256 |
| 434 | 20250218 | 112600 | 2363953750 | 21550 | 21550 | 21600 | 21550 | 866 |
| 435 | 20250218 | 112500 | 2345285850 | 21550 | 21500 | 21550 | 21500 | 79 |
| 436 | 20250218 | 112400 | 2343583800 | 21500 | 21500 | 21550 | 21500 | 77 |
| 437 | 20250218 | 112300 | 2341925700 | 21500 | 21500 | 21550 | 21500 | 59 |
| 438 | 20250218 | 112200 | 2340655750 | 21500 | 21550 | 21550 | 21500 | 138 |
| 439 | 20250218 | 112100 | 2337688100 | 21500 | 21550 | 21550 | 21500 | 99 |
| 440 | 20250218 | 112000 | 2335558550 | 21500 | 21500 | 21550 | 21500 | 296 |
| 441 | 20250218 | 111900 | 2329192000 | 21500 | 21500 | 21550 | 21500 | 50 |
| 442 | 20250218 | 111800 | 2328116950 | 21500 | 21450 | 21500 | 21450 | 1323 |
| 443 | 20250218 | 111700 | 2299674700 | 21500 | 21500 | 21500 | 21450 | 301 |
| 444 | 20250218 | 111600 | 2293204950 | 21450 | 21450 | 21500 | 21450 | 263 |
| 445 | 20250218 | 111500 | 2287559850 | 21450 | 21500 | 21500 | 21450 | 308 |
| 446 | 20250218 | 111400 | 2280952150 | 21450 | 21450 | 21500 | 21450 | 323 |
| 447 | 20250218 | 111300 | 2274022850 | 21450 | 21450 | 21500 | 21450 | 219 |
| 448 | 20250218 | 111200 | 2269322000 | 21450 | 21450 | 21500 | 21450 | 87 |
| 449 | 20250218 | 111100 | 2267453300 | 21450 | 21550 | 21550 | 21450 | 2476 |
| 450 | 20250218 | 111000 | 2214232800 | 21500 | 21500 | 21550 | 21500 | 70 |
| 451 | 20250218 | 110900 | 2212727350 | 21500 | 21500 | 21550 | 21500 | 50 |
| 452 | 20250218 | 110800 | 2211652250 | 21500 | 21500 | 21500 | 21500 | 42 |
| 453 | 20250218 | 110700 | 2210749250 | 21500 | 21500 | 21550 | 21500 | 55 |
| 454 | 20250218 | 110600 | 2209566100 | 21500 | 21500 | 21500 | 21500 | 30 |
| 455 | 20250218 | 110500 | 2208921100 | 21500 | 21450 | 21500 | 21450 | 1520 |
| 456 | 20250218 | 110400 | 2176243850 | 21450 | 21450 | 21500 | 21450 | 19 |
| 457 | 20250218 | 110300 | 2175835750 | 21450 | 21500 | 21500 | 21450 | 198 |
| 458 | 20250218 | 110200 | 2171588300 | 21450 | 21500 | 21500 | 21450 | 1532 |
| 459 | 20250218 | 110100 | 2138657450 | 21500 | 21500 | 21550 | 21500 | 170 |
| 460 | 20250218 | 110000 | 2135000100 | 21500 | 21500 | 21550 | 21500 | 307 |
| 461 | 20250218 | 105900 | 2128395550 | 21500 | 21550 | 21550 | 21500 | 443 |
| 462 | 20250218 | 105800 | 2118856900 | 21500 | 21500 | 21550 | 21500 | 1041 |
| 463 | 20250218 | 105700 | 2096428350 | 21550 | 21500 | 21550 | 21500 | 348 |
| 464 | 20250218 | 105600 | 2088930750 | 21500 | 21550 | 21550 | 21500 | 9 |
| 465 | 20250218 | 105500 | 2088737200 | 21550 | 21500 | 21550 | 21450 | 970 |
| 466 | 20250218 | 105400 | 2067886750 | 21450 | 21450 | 21500 | 21450 | 526 |
| 467 | 20250218 | 105300 | 2056601250 | 21450 | 21500 | 21500 | 21450 | 103 |
| 468 | 20250218 | 105200 | 2054387650 | 21500 | 21450 | 21500 | 21450 | 23 |
| 469 | 20250218 | 105100 | 2053894000 | 21450 | 21500 | 21500 | 21450 | 32 |
| 470 | 20250218 | 105000 | 2053206650 | 21450 | 21450 | 21500 | 21450 | 142 |
| 471 | 20250218 | 104900 | 2050159450 | 21450 | 21500 | 21500 | 21450 | 496 |
| 472 | 20250218 | 104800 | 2039498200 | 21450 | 21450 | 21550 | 21450 | 2250 |
| 473 | 20250218 | 104700 | 1991206200 | 21500 | 21500 | 21500 | 21450 | 814 |
| 474 | 20250218 | 104600 | 1973709250 | 21500 | 21450 | 21500 | 21450 | 610 |
| 475 | 20250218 | 104500 | 1960597150 | 21450 | 21450 | 21500 | 21450 | 42 |
| 476 | 20250218 | 104400 | 1959695600 | 21450 | 21450 | 21500 | 21450 | 234 |
| 477 | 20250218 | 104300 | 1954676200 | 21450 | 21450 | 21500 | 21450 | 1165 |
| 478 | 20250218 | 104200 | 1929685800 | 21500 | 21450 | 21500 | 21450 | 213 |
| 479 | 20250218 | 104100 | 1925107100 | 21500 | 21450 | 21500 | 21450 | 1506 |
| 480 | 20250218 | 104000 | 1892735950 | 21450 | 21500 | 21500 | 21450 | 195 |
| 481 | 20250218 | 103900 | 1888546550 | 21450 | 21450 | 21500 | 21450 | 696 |
| 482 | 20250218 | 103800 | 1873587250 | 21500 | 21500 | 21500 | 21450 | 715 |
| 483 | 20250218 | 103700 | 1858230250 | 21500 | 21450 | 21500 | 21450 | 1477 |
| 484 | 20250218 | 103600 | 1826476700 | 21450 | 21450 | 21500 | 21450 | 487 |
| 485 | 20250218 | 103500 | 1816010000 | 21450 | 21450 | 21450 | 21450 | 125 |
| 486 | 20250218 | 103400 | 1813328750 | 21450 | 21450 | 21500 | 21450 | 2033 |
| 487 | 20250218 | 103300 | 1769720550 | 21450 | 21450 | 21500 | 21450 | 253 |
| 488 | 20250218 | 103200 | 1764293000 | 21450 | 21400 | 21500 | 21400 | 6353 |
| 489 | 20250218 | 103100 | 1628040550 | 21450 | 21500 | 21550 | 21400 | 9160 |
| 490 | 20250218 | 103000 | 1431296450 | 21500 | 21500 | 21550 | 21500 | 1273 |
| 491 | 20250218 | 102900 | 1403919150 | 21500 | 21500 | 21550 | 21500 | 191 |
| 492 | 20250218 | 102800 | 1399806900 | 21550 | 21500 | 21550 | 21500 | 404 |
| 493 | 20250218 | 102700 | 1391113600 | 21500 | 21550 | 21550 | 21500 | 175 |
| 494 | 20250218 | 102600 | 1387345500 | 21500 | 21500 | 21550 | 21500 | 504 |
| 495 | 20250218 | 102500 | 1376504850 | 21500 | 21550 | 21550 | 21500 | 549 |
| 496 | 20250218 | 102400 | 1364696000 | 21500 | 21550 | 21600 | 21500 | 2293 |
| 497 | 20250218 | 102300 | 1315301000 | 21550 | 21600 | 21650 | 21550 | 4158 |
| 498 | 20250218 | 102200 | 1225557600 | 21650 | 21600 | 21650 | 21600 | 33 |
| 499 | 20250218 | 102100 | 1224844300 | 21600 | 21600 | 21650 | 21600 | 148 |
| 500 | 20250218 | 102000 | 1221642250 | 21600 | 21600 | 21600 | 21600 | 552 |
| 501 | 20250218 | 101900 | 1209719050 | 21600 | 21600 | 21650 | 21600 | 203 |
| 502 | 20250218 | 101800 | 1205333500 | 21600 | 21650 | 21650 | 21600 | 131 |
| 503 | 20250218 | 101700 | 1202498700 | 21650 | 21650 | 21650 | 21600 | 1294 |
| 504 | 20250218 | 101600 | 1174540450 | 21600 | 21650 | 21700 | 21600 | 4513 |
| 505 | 20250218 | 101500 | 1076914600 | 21650 | 21650 | 21700 | 21650 | 61 |
| 506 | 20250218 | 101400 | 1075593750 | 21650 | 21650 | 21700 | 21650 | 746 |
| 507 | 20250218 | 101300 | 1059438950 | 21700 | 21700 | 21700 | 21650 | 408 |
| 508 | 20250218 | 101200 | 1050600150 | 21650 | 21750 | 21750 | 21650 | 4485 |
| 509 | 20250218 | 101100 | 953331000 | 21700 | 21700 | 21750 | 21700 | 384 |
| 510 | 20250218 | 101000 | 944997200 | 21700 | 21700 | 21750 | 21700 | 242 |
| 511 | 20250218 | 100900 | 939745750 | 21750 | 21750 | 21750 | 21700 | 177 |
| 512 | 20250218 | 100800 | 935899750 | 21700 | 21700 | 21700 | 21700 | 17 |
| 513 | 20250218 | 100700 | 935530850 | 21700 | 21700 | 21750 | 21700 | 85 |
| 514 | 20250218 | 100600 | 933684400 | 21750 | 21750 | 21750 | 21700 | 23 |
| 515 | 20250218 | 100500 | 933185000 | 21750 | 21750 | 21750 | 21700 | 57 |
| 516 | 20250218 | 100400 | 931946550 | 21750 | 21700 | 21750 | 21700 | 1481 |
| 517 | 20250218 | 100300 | 899738300 | 21700 | 21700 | 21700 | 21700 | 448 |
| 518 | 20250218 | 100200 | 890016700 | 21700 | 21750 | 21750 | 21700 | 341 |
| 519 | 20250218 | 100100 | 882616950 | 21750 | 21700 | 21750 | 21700 | 31 |
| 520 | 20250218 | 100000 | 881944200 | 21700 | 21750 | 21750 | 21700 | 431 |
| 521 | 20250218 | 095900 | 872586300 | 21700 | 21700 | 21700 | 21700 | 52 |
| 522 | 20250218 | 095800 | 871457900 | 21700 | 21700 | 21750 | 21700 | 411 |
| 523 | 20250218 | 095700 | 862536700 | 21700 | 21700 | 21750 | 21700 | 556 |
| 524 | 20250218 | 095600 | 850471400 | 21700 | 21750 | 21750 | 21700 | 3287 |
| 525 | 20250218 | 095500 | 779026400 | 21750 | 21800 | 21800 | 21750 | 29 |
| 526 | 20250218 | 095400 | 778395500 | 21750 | 21750 | 21800 | 21750 | 343 |
| 527 | 20250218 | 095300 | 770932750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 528 | 20250218 | 095200 | 770932750 | 21800 | 21800 | 21800 | 21750 | 5651 |
| 529 | 20250218 | 095100 | 647808050 | 21800 | 21850 | 21850 | 21800 | 355 |
| 530 | 20250218 | 095000 | 640066450 | 21850 | 21850 | 21850 | 21800 | 44 |
| 531 | 20250218 | 094900 | 639106400 | 21800 | 21800 | 21850 | 21800 | 432 |
| 532 | 20250218 | 094800 | 629678800 | 21800 | 21850 | 21850 | 21800 | 217 |
| 533 | 20250218 | 094700 | 624938150 | 21800 | 21800 | 21850 | 21800 | 202 |
| 534 | 20250218 | 094600 | 620534500 | 21800 | 21850 | 21850 | 21800 | 1343 |
| 535 | 20250218 | 094500 | 591209150 | 21900 | 21850 | 21900 | 21850 | 740 |
| 536 | 20250218 | 094400 | 575040100 | 21850 | 21850 | 21850 | 21850 | 197 |
| 537 | 20250218 | 094300 | 570735650 | 21850 | 21900 | 21900 | 21850 | 49 |
| 538 | 20250218 | 094200 | 569662950 | 21900 | 21850 | 21900 | 21850 | 58 |
| 539 | 20250218 | 094100 | 568393100 | 21900 | 21900 | 21900 | 21850 | 237 |
| 540 | 20250218 | 094000 | 563208300 | 21900 | 21850 | 21900 | 21800 | 2577 |
| 541 | 20250218 | 093900 | 506917000 | 21850 | 21850 | 21850 | 21850 | 544 |
| 542 | 20250218 | 093800 | 495030600 | 21850 | 21850 | 21900 | 21850 | 3 |
| 543 | 20250218 | 093700 | 494965000 | 21900 | 21850 | 21900 | 21850 | 31 |
| 544 | 20250218 | 093600 | 494287400 | 21850 | 21850 | 21850 | 21800 | 1813 |
| 545 | 20250218 | 093500 | 454694200 | 21800 | 21800 | 21800 | 21800 | 538 |
| 546 | 20250218 | 093400 | 442965800 | 21850 | 21850 | 21850 | 21800 | 289 |
| 547 | 20250218 | 093300 | 436665350 | 21800 | 21850 | 21900 | 21800 | 3907 |
| 548 | 20250218 | 093200 | 351314950 | 21850 | 21950 | 21950 | 21850 | 2465 |
| 549 | 20250218 | 093100 | 297350850 | 21950 | 21950 | 21950 | 21900 | 61 |
| 550 | 20250218 | 093000 | 296012850 | 21900 | 21900 | 21950 | 21900 | 163 |
| 551 | 20250218 | 092900 | 292435700 | 21900 | 21950 | 21950 | 21900 | 101 |
| 552 | 20250218 | 092800 | 290219250 | 21950 | 21900 | 21950 | 21900 | 3 |
| 553 | 20250218 | 092700 | 290153500 | 21950 | 21950 | 21950 | 21950 | 9 |
| 554 | 20250218 | 092600 | 289955950 | 21950 | 21900 | 21950 | 21900 | 2 |
| 555 | 20250218 | 092500 | 289912100 | 21900 | 21950 | 21950 | 21900 | 167 |
| 556 | 20250218 | 092400 | 286247200 | 21900 | 21950 | 21950 | 21900 | 47 |
| 557 | 20250218 | 092300 | 285216300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 558 | 20250218 | 092200 | 285216300 | 21950 | 21900 | 21950 | 21900 | 91 |
| 559 | 20250218 | 092100 | 283223150 | 21900 | 21900 | 21950 | 21900 | 3 |
| 560 | 20250218 | 092000 | 283157400 | 21950 | 21950 | 21950 | 21900 | 240 |
| 561 | 20250218 | 091900 | 277890350 | 21950 | 21950 | 21950 | 21900 | 292 |
| 562 | 20250218 | 091800 | 271483500 | 21950 | 21950 | 21950 | 21950 | 10 |
| 563 | 20250218 | 091700 | 271264000 | 21950 | 21900 | 21950 | 21900 | 345 |
| 564 | 20250218 | 091600 | 263692150 | 21950 | 21950 | 21950 | 21900 | 301 |
| 565 | 20250218 | 091500 | 257088600 | 21950 | 21950 | 21950 | 21900 | 81 |
| 566 | 20250218 | 091400 | 255310750 | 21950 | 21900 | 21950 | 21900 | 57 |
| 567 | 20250218 | 091300 | 254059700 | 21900 | 21950 | 21950 | 21900 | 72 |
| 568 | 20250218 | 091200 | 252480000 | 21950 | 21950 | 21950 | 21900 | 1356 |
| 569 | 20250218 | 091100 | 222757850 | 21950 | 21950 | 22050 | 21950 | 1299 |
| 570 | 20250218 | 091000 | 194209900 | 21950 | 21950 | 21950 | 21900 | 24 |
| 571 | 20250218 | 090900 | 193683150 | 21900 | 22000 | 22000 | 21900 | 766 |
| 572 | 20250218 | 090800 | 176864500 | 21950 | 22000 | 22050 | 21950 | 849 |
| 573 | 20250218 | 090700 | 158188300 | 22050 | 22000 | 22050 | 22000 | 406 |
| 574 | 20250218 | 090600 | 149256100 | 22000 | 22000 | 22000 | 22000 | 267 |
| 575 | 20250218 | 090500 | 143382100 | 21950 | 22000 | 22000 | 21950 | 123 |
| 576 | 20250218 | 090400 | 140682200 | 22000 | 21950 | 22050 | 21950 | 749 |
| 577 | 20250218 | 090300 | 124229250 | 21950 | 21900 | 21950 | 21900 | 410 |
| 578 | 20250218 | 090200 | 115250200 | 21850 | 21950 | 21950 | 21850 | 1804 |
| 579 | 20250218 | 090100 | 75731100 | 21900 | 21950 | 21950 | 21900 | 1277 |
| 580 | 20250218 | 090000 | 47737650 | 21950 | 22000 | 22000 | 21900 | 2174 |