35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 14622 |
| 3 | 20250219 | 184700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 4 | 20250219 | 184600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 5 | 20250219 | 184500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 6 | 20250219 | 184400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 7 | 20250219 | 184300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 8 | 20250219 | 184200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 9 | 20250219 | 184100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 10 | 20250219 | 184000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 11 | 20250219 | 183900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 12 | 20250219 | 183800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 13 | 20250219 | 183700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 14 | 20250219 | 183600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 15 | 20250219 | 183500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 16 | 20250219 | 183400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 17 | 20250219 | 183300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 18 | 20250219 | 183200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 19 | 20250219 | 183100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 20 | 20250219 | 183000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 21 | 20250219 | 182900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 22 | 20250219 | 182800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 23 | 20250219 | 182700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 24 | 20250219 | 182600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 25 | 20250219 | 182500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 26 | 20250219 | 182400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 27 | 20250219 | 182300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 28 | 20250219 | 182200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 29 | 20250219 | 182100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 30 | 20250219 | 182000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 31 | 20250219 | 181900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 32 | 20250219 | 181800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 14622 |
| 33 | 20250219 | 181700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 34 | 20250219 | 181600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 35 | 20250219 | 181500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 36 | 20250219 | 181400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 37 | 20250219 | 181300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 38 | 20250219 | 181200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 39 | 20250219 | 181100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 40 | 20250219 | 181000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 41 | 20250219 | 180900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 42 | 20250219 | 180800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 43 | 20250219 | 180700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 44 | 20250219 | 180600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 45 | 20250219 | 180500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 46 | 20250219 | 180400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 47 | 20250219 | 180300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 48 | 20250219 | 180200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 49 | 20250219 | 180100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 50 | 20250219 | 180000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 51 | 20250219 | 175900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 52 | 20250219 | 175800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 53 | 20250219 | 175700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 54 | 20250219 | 175600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 55 | 20250219 | 175500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 56 | 20250219 | 175400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 57 | 20250219 | 175300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 58 | 20250219 | 175200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 59 | 20250219 | 175100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 60 | 20250219 | 175000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 61 | 20250219 | 174900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 62 | 20250219 | 174800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 14622 |
| 63 | 20250219 | 174700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 64 | 20250219 | 174600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 65 | 20250219 | 174500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 66 | 20250219 | 174400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 67 | 20250219 | 174300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 68 | 20250219 | 174200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 69 | 20250219 | 174100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 70 | 20250219 | 174000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 71 | 20250219 | 173900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 72 | 20250219 | 173800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 73 | 20250219 | 173700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 74 | 20250219 | 173600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 75 | 20250219 | 173500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 76 | 20250219 | 173400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 77 | 20250219 | 173300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 78 | 20250219 | 173200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 79 | 20250219 | 173100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 80 | 20250219 | 173000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 81 | 20250219 | 172900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 82 | 20250219 | 172800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 83 | 20250219 | 172700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 84 | 20250219 | 172600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 85 | 20250219 | 172500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 86 | 20250219 | 172400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 87 | 20250219 | 172300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 88 | 20250219 | 172200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 89 | 20250219 | 172100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 90 | 20250219 | 172000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 91 | 20250219 | 171900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 92 | 20250219 | 171800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 14622 |
| 93 | 20250219 | 171700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 94 | 20250219 | 171600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 95 | 20250219 | 171500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 96 | 20250219 | 171400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 97 | 20250219 | 171300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 98 | 20250219 | 171200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 99 | 20250219 | 171100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 100 | 20250219 | 171000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 101 | 20250219 | 170900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 102 | 20250219 | 170800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 103 | 20250219 | 170700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 104 | 20250219 | 170600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 105 | 20250219 | 170500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 106 | 20250219 | 170400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 107 | 20250219 | 170300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 108 | 20250219 | 170200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 109 | 20250219 | 170100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 110 | 20250219 | 170000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 111 | 20250219 | 165900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 112 | 20250219 | 165800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 113 | 20250219 | 165700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 114 | 20250219 | 165600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 115 | 20250219 | 165500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 116 | 20250219 | 165400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 117 | 20250219 | 165300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 118 | 20250219 | 165200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 119 | 20250219 | 165100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 120 | 20250219 | 165000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 121 | 20250219 | 164900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 122 | 20250219 | 164800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 14622 |
| 123 | 20250219 | 164700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 124 | 20250219 | 164600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 125 | 20250219 | 164500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 126 | 20250219 | 164400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 127 | 20250219 | 164300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 128 | 20250219 | 164200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 129 | 20250219 | 164100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 130 | 20250219 | 164000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 131 | 20250219 | 163900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 132 | 20250219 | 163800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 133 | 20250219 | 163700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 134 | 20250219 | 163600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 135 | 20250219 | 163500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 136 | 20250219 | 163400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 137 | 20250219 | 163300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 138 | 20250219 | 163200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 139 | 20250219 | 163100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 140 | 20250219 | 163000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 141 | 20250219 | 162900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 142 | 20250219 | 162800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 143 | 20250219 | 162700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 144 | 20250219 | 162600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 145 | 20250219 | 162500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 146 | 20250219 | 162400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 147 | 20250219 | 162300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 148 | 20250219 | 162200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 149 | 20250219 | 162100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 150 | 20250219 | 162000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 151 | 20250219 | 161900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 152 | 20250219 | 161800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 14622 |
| 153 | 20250219 | 161700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 154 | 20250219 | 161600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 155 | 20250219 | 161500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 156 | 20250219 | 161400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 157 | 20250219 | 161300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 158 | 20250219 | 161200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 159 | 20250219 | 161100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 160 | 20250219 | 161000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 161 | 20250219 | 160900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 162 | 20250219 | 160800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 163 | 20250219 | 160700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 164 | 20250219 | 160600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 165 | 20250219 | 160500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 166 | 20250219 | 160400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 167 | 20250219 | 160300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 168 | 20250219 | 160200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 169 | 20250219 | 160100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 170 | 20250219 | 160000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 171 | 20250219 | 155900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 172 | 20250219 | 155800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 173 | 20250219 | 155700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 174 | 20250219 | 155600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 175 | 20250219 | 155500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 176 | 20250219 | 155400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 177 | 20250219 | 155300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 178 | 20250219 | 155200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 179 | 20250219 | 155100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 180 | 20250219 | 155000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 181 | 20250219 | 154900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 182 | 20250219 | 154800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 14622 |
| 183 | 20250219 | 154700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 184 | 20250219 | 154600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 185 | 20250219 | 154500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 186 | 20250219 | 154400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 187 | 20250219 | 154300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 188 | 20250219 | 154200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 189 | 20250219 | 154100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 190 | 20250219 | 154000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 191 | 20250219 | 153900 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 192 | 20250219 | 153800 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 193 | 20250219 | 153700 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 194 | 20250219 | 153600 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 195 | 20250219 | 153500 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 196 | 20250219 | 153400 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 197 | 20250219 | 153300 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 198 | 20250219 | 153200 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 199 | 20250219 | 153100 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 200 | 20250219 | 153000 | 111844638000 | 226000 | 226000 | 226000 | 226000 | 14622 |
| 201 | 20250219 | 152900 | 108540066000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 202 | 20250219 | 152800 | 108540066000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 203 | 20250219 | 152700 | 108540066000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 204 | 20250219 | 152600 | 108540066000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 205 | 20250219 | 152500 | 108540066000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 206 | 20250219 | 152400 | 108540066000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 207 | 20250219 | 152300 | 108540066000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 208 | 20250219 | 152200 | 108540066000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 209 | 20250219 | 152100 | 108540066000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 210 | 20250219 | 152000 | 108540066000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 211 | 20250219 | 151900 | 108540066000 | 227000 | 226500 | 227000 | 226000 | 1079 |
| 212 | 20250219 | 151800 | 108295665500 | 227000 | 227000 | 227000 | 226500 | 1820 |
| 213 | 20250219 | 151700 | 107883317500 | 227000 | 227000 | 227000 | 226500 | 625 |
| 214 | 20250219 | 151600 | 107741508000 | 227000 | 227000 | 227000 | 226500 | 499 |
| 215 | 20250219 | 151500 | 107628286500 | 227000 | 227000 | 227500 | 226500 | 644 |
| 216 | 20250219 | 151400 | 107482241500 | 227500 | 226500 | 227500 | 226500 | 818 |
| 217 | 20250219 | 151300 | 107296552000 | 227000 | 227500 | 227500 | 226500 | 4461 |
| 218 | 20250219 | 151200 | 106283793000 | 227500 | 227000 | 228000 | 227000 | 3224 |
| 219 | 20250219 | 151100 | 105550341000 | 227500 | 227000 | 227500 | 227000 | 517 |
| 220 | 20250219 | 151000 | 105432759500 | 227000 | 227000 | 227500 | 227000 | 647 |
| 221 | 20250219 | 150900 | 105285611000 | 227500 | 227000 | 227500 | 227000 | 724 |
| 222 | 20250219 | 150800 | 105120977500 | 227500 | 227500 | 227500 | 227000 | 344 |
| 223 | 20250219 | 150700 | 105042729500 | 227000 | 227000 | 227500 | 226500 | 1404 |
| 224 | 20250219 | 150600 | 104723823500 | 227500 | 227500 | 227500 | 227000 | 651 |
| 225 | 20250219 | 150500 | 104575766000 | 227500 | 227000 | 227500 | 226500 | 1304 |
| 226 | 20250219 | 150400 | 104279610000 | 227000 | 227000 | 227000 | 226500 | 815 |
| 227 | 20250219 | 150300 | 104094619000 | 226500 | 227000 | 227000 | 226500 | 1157 |
| 228 | 20250219 | 150200 | 103832136000 | 226500 | 226500 | 227000 | 226500 | 581 |
| 229 | 20250219 | 150100 | 103700284000 | 227000 | 226500 | 227000 | 226500 | 914 |
| 230 | 20250219 | 150000 | 103492868000 | 227000 | 227000 | 227000 | 226500 | 871 |
| 231 | 20250219 | 145900 | 103295188500 | 227000 | 227000 | 227000 | 226500 | 705 |
| 232 | 20250219 | 145800 | 103135200500 | 227000 | 226500 | 227000 | 226500 | 294 |
| 233 | 20250219 | 145700 | 103068494500 | 227000 | 227000 | 227000 | 226500 | 255 |
| 234 | 20250219 | 145600 | 103010619500 | 227000 | 227000 | 227000 | 226500 | 325 |
| 235 | 20250219 | 145500 | 102936854500 | 227000 | 227000 | 227000 | 226500 | 410 |
| 236 | 20250219 | 145400 | 102843801500 | 227000 | 227000 | 227000 | 226500 | 1109 |
| 237 | 20250219 | 145300 | 102592088000 | 227000 | 226500 | 227000 | 226500 | 100 |
| 238 | 20250219 | 145200 | 102569400000 | 227000 | 226500 | 227000 | 226500 | 187 |
| 239 | 20250219 | 145100 | 102526986000 | 227000 | 226500 | 227000 | 226000 | 586 |
| 240 | 20250219 | 145000 | 102394254500 | 226500 | 226500 | 226500 | 226000 | 318 |
| 241 | 20250219 | 144900 | 102322300500 | 226000 | 226500 | 226500 | 226000 | 421 |
| 242 | 20250219 | 144800 | 102227112500 | 226500 | 226000 | 226500 | 226000 | 246 |
| 243 | 20250219 | 144700 | 102171439000 | 226500 | 226500 | 227000 | 226000 | 2788 |
| 244 | 20250219 | 144600 | 101539912500 | 226500 | 227000 | 227000 | 226500 | 325 |
| 245 | 20250219 | 144500 | 101466167500 | 227000 | 227000 | 227000 | 226500 | 209 |
| 246 | 20250219 | 144400 | 101418737000 | 226500 | 227000 | 227000 | 226500 | 157 |
| 247 | 20250219 | 144300 | 101383107000 | 227000 | 227000 | 227000 | 226500 | 135 |
| 248 | 20250219 | 144200 | 101352479500 | 227000 | 227000 | 227000 | 226500 | 120 |
| 249 | 20250219 | 144100 | 101325251000 | 227000 | 226500 | 227000 | 226500 | 438 |
| 250 | 20250219 | 144000 | 101225964000 | 227000 | 227000 | 227500 | 226500 | 219 |
| 251 | 20250219 | 143900 | 101176264000 | 226500 | 226500 | 227000 | 226500 | 201 |
| 252 | 20250219 | 143800 | 101130648500 | 227000 | 227000 | 227500 | 226500 | 488 |
| 253 | 20250219 | 143700 | 101019879500 | 227000 | 227000 | 227500 | 226500 | 991 |
| 254 | 20250219 | 143600 | 100794974000 | 226500 | 227000 | 227500 | 226500 | 2241 |
| 255 | 20250219 | 143500 | 100286263000 | 227500 | 227500 | 227500 | 227000 | 329 |
| 256 | 20250219 | 143400 | 100211447500 | 227500 | 227500 | 227500 | 227000 | 191 |
| 257 | 20250219 | 143300 | 100168016000 | 227500 | 227500 | 227500 | 227000 | 97 |
| 258 | 20250219 | 143200 | 100145959000 | 227500 | 227500 | 227500 | 227000 | 430 |
| 259 | 20250219 | 143100 | 100048146500 | 227500 | 227000 | 227500 | 227000 | 344 |
| 260 | 20250219 | 143000 | 99969923000 | 227500 | 227000 | 227500 | 227000 | 592 |
| 261 | 20250219 | 142900 | 99835250500 | 227500 | 227500 | 227500 | 227000 | 549 |
| 262 | 20250219 | 142800 | 99710514000 | 227500 | 227500 | 227500 | 227000 | 358 |
| 263 | 20250219 | 142700 | 99629150000 | 227000 | 227500 | 227500 | 227000 | 148 |
| 264 | 20250219 | 142600 | 99595512000 | 227500 | 227500 | 227500 | 227000 | 348 |
| 265 | 20250219 | 142500 | 99516348500 | 227500 | 227000 | 227500 | 227000 | 351 |
| 266 | 20250219 | 142400 | 99436506000 | 227500 | 227500 | 227500 | 227000 | 387 |
| 267 | 20250219 | 142300 | 99348509500 | 227500 | 227500 | 227500 | 227000 | 841 |
| 268 | 20250219 | 142200 | 99157223000 | 227500 | 228000 | 228000 | 227000 | 2926 |
| 269 | 20250219 | 142100 | 98491542000 | 228000 | 228000 | 228000 | 227500 | 296 |
| 270 | 20250219 | 142000 | 98424124500 | 228000 | 227500 | 228000 | 227500 | 311 |
| 271 | 20250219 | 141900 | 98353251500 | 228000 | 228000 | 228000 | 227500 | 1079 |
| 272 | 20250219 | 141800 | 98107251500 | 228000 | 227500 | 228000 | 227000 | 6413 |
| 273 | 20250219 | 141700 | 96647875000 | 227500 | 227000 | 227500 | 227000 | 189 |
| 274 | 20250219 | 141600 | 96604886500 | 227500 | 227500 | 227500 | 227000 | 217 |
| 275 | 20250219 | 141500 | 96555558500 | 227500 | 227500 | 227500 | 227000 | 425 |
| 276 | 20250219 | 141400 | 96459007500 | 227500 | 227000 | 227500 | 227000 | 137 |
| 277 | 20250219 | 141300 | 96427847500 | 227500 | 227500 | 227500 | 227000 | 167 |
| 278 | 20250219 | 141200 | 96389907500 | 227000 | 227000 | 227500 | 227000 | 334 |
| 279 | 20250219 | 141100 | 96314023000 | 227500 | 227500 | 227500 | 227000 | 222 |
| 280 | 20250219 | 141000 | 96263538500 | 227500 | 227500 | 227500 | 227000 | 272 |
| 281 | 20250219 | 140900 | 96201745500 | 227000 | 227000 | 227500 | 227000 | 215 |
| 282 | 20250219 | 140800 | 96152875500 | 227500 | 227000 | 227500 | 227000 | 176 |
| 283 | 20250219 | 140700 | 96112889000 | 227500 | 227500 | 227500 | 227000 | 321 |
| 284 | 20250219 | 140600 | 96039958000 | 227500 | 227000 | 227500 | 227000 | 298 |
| 285 | 20250219 | 140500 | 95972256500 | 227000 | 227500 | 227500 | 227000 | 454 |
| 286 | 20250219 | 140400 | 95869112000 | 227500 | 227500 | 227500 | 227000 | 209 |
| 287 | 20250219 | 140300 | 95821641500 | 227000 | 227000 | 227500 | 227000 | 376 |
| 288 | 20250219 | 140200 | 95736151000 | 227500 | 227000 | 227500 | 227000 | 616 |
| 289 | 20250219 | 140100 | 95596202500 | 227000 | 227500 | 227500 | 227000 | 145 |
| 290 | 20250219 | 140000 | 95563232000 | 227500 | 227500 | 227500 | 227000 | 372 |
| 291 | 20250219 | 135900 | 95478660500 | 227500 | 227500 | 227500 | 227000 | 254 |
| 292 | 20250219 | 135800 | 95420915000 | 227000 | 227500 | 227500 | 227000 | 85 |
| 293 | 20250219 | 135700 | 95401587000 | 227500 | 227000 | 227500 | 227000 | 2623 |
| 294 | 20250219 | 135600 | 94806055500 | 227000 | 227000 | 227000 | 226500 | 399 |
| 295 | 20250219 | 135500 | 94715536000 | 226500 | 226500 | 227000 | 226000 | 1203 |
| 296 | 20250219 | 135400 | 94442992000 | 226500 | 226500 | 226500 | 226000 | 375 |
| 297 | 20250219 | 135300 | 94358062000 | 226500 | 226500 | 226500 | 226000 | 181 |
| 298 | 20250219 | 135200 | 94317089000 | 226500 | 226500 | 226500 | 226000 | 1712 |
| 299 | 20250219 | 135100 | 93929329000 | 226500 | 226500 | 226500 | 226000 | 394 |
| 300 | 20250219 | 135000 | 93840255000 | 226000 | 226500 | 226500 | 226000 | 519 |
| 301 | 20250219 | 134900 | 93722828000 | 226500 | 226000 | 226500 | 226000 | 252 |
| 302 | 20250219 | 134800 | 93665771500 | 226500 | 226500 | 226500 | 226000 | 136 |
| 303 | 20250219 | 134700 | 93634971000 | 226500 | 226000 | 226500 | 226000 | 420 |
| 304 | 20250219 | 134600 | 93539917500 | 226500 | 226500 | 226500 | 226000 | 853 |
| 305 | 20250219 | 134500 | 93346950500 | 226000 | 226000 | 226500 | 226000 | 167 |
| 306 | 20250219 | 134400 | 93309161000 | 226000 | 227000 | 227000 | 226000 | 262 |
| 307 | 20250219 | 134300 | 93249860500 | 226500 | 226500 | 227000 | 226500 | 1102 |
| 308 | 20250219 | 134200 | 93000208000 | 227000 | 226500 | 227000 | 226500 | 422 |
| 309 | 20250219 | 134100 | 92904589000 | 226500 | 226500 | 227000 | 226000 | 501 |
| 310 | 20250219 | 134000 | 92791108000 | 226500 | 226500 | 227000 | 226000 | 2607 |
| 311 | 20250219 | 133900 | 92200616000 | 227000 | 227000 | 227000 | 226500 | 189 |
| 312 | 20250219 | 133800 | 92157738000 | 227000 | 227000 | 227000 | 226500 | 284 |
| 313 | 20250219 | 133700 | 92093366000 | 227000 | 227000 | 227000 | 226500 | 273 |
| 314 | 20250219 | 133600 | 92031407500 | 227000 | 227000 | 227000 | 226500 | 158 |
| 315 | 20250219 | 133500 | 91995578000 | 227000 | 227000 | 227000 | 226500 | 186 |
| 316 | 20250219 | 133400 | 91953370000 | 227000 | 227500 | 227500 | 226500 | 2391 |
| 317 | 20250219 | 133300 | 91410661000 | 227500 | 227500 | 227500 | 227000 | 217 |
| 318 | 20250219 | 133200 | 91361371000 | 227500 | 227000 | 227500 | 227000 | 343 |
| 319 | 20250219 | 133100 | 91283471500 | 227000 | 227500 | 227500 | 227000 | 235 |
| 320 | 20250219 | 133000 | 91230071000 | 227500 | 227500 | 227500 | 227000 | 308 |
| 321 | 20250219 | 132900 | 91160066000 | 227000 | 227000 | 227500 | 227000 | 201 |
| 322 | 20250219 | 132800 | 91114420500 | 227500 | 227500 | 227500 | 227000 | 205 |
| 323 | 20250219 | 132700 | 91067813000 | 227500 | 227000 | 227500 | 227000 | 195 |
| 324 | 20250219 | 132600 | 91023506500 | 227000 | 227000 | 227500 | 226500 | 186 |
| 325 | 20250219 | 132500 | 90981279000 | 227000 | 227000 | 227500 | 227000 | 361 |
| 326 | 20250219 | 132400 | 90899308500 | 227500 | 227500 | 227500 | 226500 | 745 |
| 327 | 20250219 | 132300 | 90730115000 | 227000 | 227000 | 227500 | 227000 | 373 |
| 328 | 20250219 | 132200 | 90645424500 | 227500 | 227500 | 227500 | 227000 | 240 |
| 329 | 20250219 | 132100 | 90590918000 | 227500 | 227500 | 227500 | 227000 | 199 |
| 330 | 20250219 | 132000 | 90545727000 | 227500 | 227000 | 227500 | 227000 | 51 |
| 331 | 20250219 | 131900 | 90534140000 | 227500 | 227000 | 227500 | 227000 | 116 |
| 332 | 20250219 | 131800 | 90507777500 | 227500 | 227000 | 227500 | 226500 | 922 |
| 333 | 20250219 | 131700 | 90298226000 | 227000 | 226500 | 227500 | 226500 | 380 |
| 334 | 20250219 | 131600 | 90211973500 | 227000 | 227500 | 227500 | 226500 | 299 |
| 335 | 20250219 | 131500 | 90144094500 | 227500 | 227500 | 227500 | 227000 | 308 |
| 336 | 20250219 | 131400 | 90074157500 | 227500 | 227500 | 227500 | 227000 | 308 |
| 337 | 20250219 | 131300 | 90004202500 | 227500 | 227500 | 227500 | 227000 | 590 |
| 338 | 20250219 | 131200 | 89870008000 | 227500 | 227000 | 227500 | 227000 | 331 |
| 339 | 20250219 | 131100 | 89794799500 | 227500 | 227000 | 227500 | 226500 | 422 |
| 340 | 20250219 | 131000 | 89698994500 | 226500 | 227000 | 227000 | 226500 | 335 |
| 341 | 20250219 | 130900 | 89622974500 | 227000 | 227000 | 227500 | 226500 | 2535 |
| 342 | 20250219 | 130800 | 89047545000 | 226500 | 226500 | 227000 | 226500 | 123 |
| 343 | 20250219 | 130700 | 89019644000 | 227000 | 227000 | 227000 | 226500 | 210 |
| 344 | 20250219 | 130600 | 88972047500 | 226500 | 227000 | 227000 | 226500 | 158 |
| 345 | 20250219 | 130500 | 88936193500 | 227000 | 227000 | 227000 | 226500 | 117 |
| 346 | 20250219 | 130400 | 88909657500 | 226500 | 227000 | 227000 | 226500 | 195 |
| 347 | 20250219 | 130300 | 88865466500 | 226500 | 227000 | 227000 | 226500 | 236 |
| 348 | 20250219 | 130200 | 88811993000 | 227000 | 227000 | 227000 | 226500 | 95 |
| 349 | 20250219 | 130100 | 88790450500 | 226500 | 227000 | 227000 | 226500 | 1111 |
| 350 | 20250219 | 130000 | 88538762000 | 227000 | 227000 | 227000 | 226500 | 80 |
| 351 | 20250219 | 125900 | 88520624000 | 226500 | 227000 | 227000 | 226500 | 109 |
| 352 | 20250219 | 125800 | 88495896000 | 227000 | 227000 | 227000 | 226500 | 139 |
| 353 | 20250219 | 125700 | 88464405500 | 227000 | 226500 | 227000 | 226000 | 367 |
| 354 | 20250219 | 125600 | 88381262500 | 226500 | 226500 | 226500 | 226500 | 229 |
| 355 | 20250219 | 125500 | 88329394000 | 226500 | 226500 | 227000 | 226500 | 513 |
| 356 | 20250219 | 125400 | 88213187000 | 226500 | 226500 | 227000 | 226000 | 388 |
| 357 | 20250219 | 125300 | 88125264500 | 227000 | 227000 | 227000 | 226000 | 531 |
| 358 | 20250219 | 125200 | 88004971500 | 226500 | 226500 | 227000 | 226000 | 699 |
| 359 | 20250219 | 125100 | 87846667000 | 226000 | 226500 | 226500 | 226000 | 1285 |
| 360 | 20250219 | 125000 | 87555694000 | 226500 | 226500 | 226500 | 226000 | 300 |
| 361 | 20250219 | 124900 | 87487829000 | 226500 | 226000 | 226500 | 226000 | 292 |
| 362 | 20250219 | 124800 | 87421812500 | 226500 | 226000 | 226500 | 226000 | 461 |
| 363 | 20250219 | 124700 | 87317484500 | 226500 | 227000 | 227000 | 226000 | 2011 |
| 364 | 20250219 | 124600 | 86862025500 | 226500 | 227000 | 227000 | 226500 | 138 |
| 365 | 20250219 | 124500 | 86830748500 | 227000 | 227000 | 227000 | 226500 | 209 |
| 366 | 20250219 | 124400 | 86783372500 | 226500 | 226500 | 227000 | 226500 | 351 |
| 367 | 20250219 | 124300 | 86703841000 | 226500 | 227000 | 227000 | 226500 | 115 |
| 368 | 20250219 | 124200 | 86677742000 | 227000 | 227000 | 227500 | 227000 | 1841 |
| 369 | 20250219 | 124100 | 86259820500 | 227500 | 227500 | 227500 | 227000 | 1334 |
| 370 | 20250219 | 124000 | 85956880000 | 227500 | 227000 | 227500 | 227000 | 217 |
| 371 | 20250219 | 123900 | 85907569000 | 227000 | 227500 | 227500 | 227000 | 876 |
| 372 | 20250219 | 123800 | 85708425000 | 227500 | 227000 | 227500 | 227000 | 101 |
| 373 | 20250219 | 123700 | 85685463500 | 227000 | 227500 | 227500 | 227000 | 406 |
| 374 | 20250219 | 123600 | 85593228500 | 227500 | 227000 | 227500 | 227000 | 259 |
| 375 | 20250219 | 123500 | 85534342000 | 227500 | 227500 | 227500 | 227000 | 816 |
| 376 | 20250219 | 123400 | 85348827000 | 227500 | 228000 | 228000 | 227000 | 5786 |
| 377 | 20250219 | 123300 | 84032414000 | 228000 | 228000 | 228000 | 227500 | 302 |
| 378 | 20250219 | 123200 | 83963590000 | 228000 | 228000 | 228000 | 227500 | 178 |
| 379 | 20250219 | 123100 | 83923026500 | 227500 | 228000 | 228000 | 227500 | 275 |
| 380 | 20250219 | 123000 | 83860394500 | 228000 | 227500 | 228000 | 227500 | 208 |
| 381 | 20250219 | 122900 | 83813045500 | 227500 | 228000 | 228000 | 227500 | 379 |
| 382 | 20250219 | 122800 | 83726684500 | 228000 | 228000 | 228000 | 227500 | 100 |
| 383 | 20250219 | 122700 | 83703897500 | 228000 | 228000 | 228000 | 227500 | 295 |
| 384 | 20250219 | 122600 | 83636656500 | 227500 | 228000 | 228000 | 227500 | 484 |
| 385 | 20250219 | 122500 | 83526402000 | 227500 | 228000 | 228000 | 227500 | 155 |
| 386 | 20250219 | 122400 | 83491088500 | 228000 | 228000 | 228000 | 227500 | 188 |
| 387 | 20250219 | 122300 | 83448241500 | 227500 | 228000 | 228000 | 227500 | 362 |
| 388 | 20250219 | 122200 | 83365795500 | 227500 | 227000 | 228000 | 227000 | 4279 |
| 389 | 20250219 | 122100 | 82392291500 | 227500 | 227500 | 227500 | 227000 | 1404 |
| 390 | 20250219 | 122000 | 82072897500 | 227500 | 227500 | 227500 | 227000 | 473 |
| 391 | 20250219 | 121900 | 81965298500 | 227500 | 227500 | 227500 | 227000 | 219 |
| 392 | 20250219 | 121800 | 81915487500 | 227500 | 227500 | 227500 | 227000 | 258 |
| 393 | 20250219 | 121700 | 81856810000 | 227500 | 227500 | 227500 | 227000 | 144 |
| 394 | 20250219 | 121600 | 81824057500 | 227000 | 227500 | 227500 | 227000 | 294 |
| 395 | 20250219 | 121500 | 81757273500 | 227000 | 226500 | 227500 | 226500 | 4798 |
| 396 | 20250219 | 121400 | 80668000000 | 227000 | 227000 | 227000 | 226500 | 809 |
| 397 | 20250219 | 121300 | 80484695000 | 226500 | 227000 | 227000 | 226500 | 144 |
| 398 | 20250219 | 121200 | 80452036000 | 227000 | 227000 | 227000 | 226500 | 160 |
| 399 | 20250219 | 121100 | 80415729500 | 227000 | 226500 | 227000 | 226500 | 129 |
| 400 | 20250219 | 121000 | 80386473000 | 226500 | 227000 | 227000 | 226500 | 211 |
| 401 | 20250219 | 120900 | 80338659000 | 226500 | 227000 | 227000 | 226500 | 72 |
| 402 | 20250219 | 120800 | 80322326500 | 226500 | 227000 | 227000 | 226500 | 165 |
| 403 | 20250219 | 120700 | 80284915000 | 227000 | 227000 | 227000 | 226500 | 388 |
| 404 | 20250219 | 120600 | 80196858500 | 227000 | 227000 | 227000 | 226500 | 232 |
| 405 | 20250219 | 120500 | 80144226500 | 227000 | 227000 | 227000 | 226500 | 82 |
| 406 | 20250219 | 120400 | 80125622500 | 227000 | 227000 | 227000 | 226500 | 208 |
| 407 | 20250219 | 120300 | 80078461000 | 227000 | 227000 | 227000 | 226500 | 181 |
| 408 | 20250219 | 120200 | 80037415000 | 227000 | 226500 | 227000 | 226500 | 174 |
| 409 | 20250219 | 120100 | 79997945000 | 227000 | 227000 | 227000 | 226500 | 337 |
| 410 | 20250219 | 120000 | 79921588500 | 226500 | 227000 | 227000 | 226500 | 523 |
| 411 | 20250219 | 115900 | 79802977000 | 227000 | 227000 | 227000 | 226500 | 157 |
| 412 | 20250219 | 115800 | 79767380000 | 226500 | 227000 | 227000 | 226500 | 670 |
| 413 | 20250219 | 115700 | 79615548500 | 226500 | 227000 | 227000 | 226500 | 293 |
| 414 | 20250219 | 115600 | 79549146000 | 227000 | 226500 | 227000 | 226500 | 193 |
| 415 | 20250219 | 115500 | 79505420000 | 227000 | 227000 | 227000 | 226500 | 134 |
| 416 | 20250219 | 115400 | 79475047000 | 227000 | 227000 | 227000 | 226500 | 247 |
| 417 | 20250219 | 115300 | 79419015000 | 227000 | 226500 | 227000 | 226500 | 67 |
| 418 | 20250219 | 115200 | 79403821000 | 226500 | 227000 | 227000 | 226500 | 565 |
| 419 | 20250219 | 115100 | 79275578500 | 227500 | 227000 | 227500 | 227000 | 665 |
| 420 | 20250219 | 115000 | 79124508500 | 227000 | 227500 | 227500 | 227000 | 296 |
| 421 | 20250219 | 114900 | 79057299500 | 227000 | 227500 | 227500 | 227000 | 1274 |
| 422 | 20250219 | 114800 | 78768010000 | 227500 | 227500 | 227500 | 227000 | 315 |
| 423 | 20250219 | 114700 | 78696474000 | 227000 | 227000 | 227500 | 227000 | 1129 |
| 424 | 20250219 | 114600 | 78440160000 | 227000 | 227000 | 227500 | 227000 | 255 |
| 425 | 20250219 | 114500 | 78382247500 | 227500 | 227000 | 227500 | 227000 | 268 |
| 426 | 20250219 | 114400 | 78321348000 | 227000 | 227500 | 227500 | 227000 | 442 |
| 427 | 20250219 | 114300 | 78220910500 | 227500 | 227000 | 227500 | 227000 | 281 |
| 428 | 20250219 | 114200 | 78157019500 | 227500 | 227500 | 227500 | 227000 | 238 |
| 429 | 20250219 | 114100 | 78102895500 | 227500 | 227500 | 227500 | 227000 | 141 |
| 430 | 20250219 | 114000 | 78070833000 | 227500 | 227500 | 227500 | 227000 | 795 |
| 431 | 20250219 | 113900 | 77889985500 | 227500 | 227000 | 227500 | 227000 | 297 |
| 432 | 20250219 | 113800 | 77822497500 | 227500 | 227500 | 227500 | 227000 | 261 |
| 433 | 20250219 | 113700 | 77763144500 | 227500 | 227500 | 227500 | 227000 | 454 |
| 434 | 20250219 | 113600 | 77659951500 | 227500 | 227500 | 227500 | 227000 | 587 |
| 435 | 20250219 | 113500 | 77526566000 | 227500 | 227500 | 227500 | 227000 | 267 |
| 436 | 20250219 | 113400 | 77465878500 | 227500 | 227500 | 227500 | 227000 | 287 |
| 437 | 20250219 | 113300 | 77400675000 | 227000 | 227000 | 227500 | 227000 | 369 |
| 438 | 20250219 | 113200 | 77316831500 | 227000 | 227500 | 227500 | 227000 | 204 |
| 439 | 20250219 | 113100 | 77270471000 | 227500 | 227500 | 227500 | 227000 | 1463 |
| 440 | 20250219 | 113000 | 76938351000 | 227500 | 228000 | 228000 | 227000 | 1728 |
| 441 | 20250219 | 112900 | 76545402000 | 227500 | 227500 | 228000 | 227500 | 121 |
| 442 | 20250219 | 112800 | 76517843500 | 228000 | 227500 | 228000 | 227500 | 1600 |
| 443 | 20250219 | 112700 | 76153742000 | 227500 | 227500 | 228000 | 227000 | 1129 |
| 444 | 20250219 | 112600 | 75896878000 | 227500 | 227500 | 228000 | 227000 | 1862 |
| 445 | 20250219 | 112500 | 75473295000 | 227500 | 227000 | 227500 | 227000 | 151 |
| 446 | 20250219 | 112400 | 75438946000 | 227000 | 227000 | 227500 | 227000 | 129 |
| 447 | 20250219 | 112300 | 75409613500 | 227500 | 227500 | 227500 | 227000 | 399 |
| 448 | 20250219 | 112200 | 75318856500 | 227500 | 228000 | 228000 | 227500 | 2877 |
| 449 | 20250219 | 112100 | 74664180000 | 227500 | 228000 | 228000 | 227500 | 839 |
| 450 | 20250219 | 112000 | 74473142500 | 227500 | 227500 | 228000 | 227000 | 3617 |
| 451 | 20250219 | 111900 | 73649967500 | 227500 | 227500 | 227500 | 227000 | 529 |
| 452 | 20250219 | 111800 | 73529635500 | 227500 | 227000 | 227500 | 227000 | 455 |
| 453 | 20250219 | 111700 | 73426164000 | 227500 | 227000 | 227500 | 227000 | 455 |
| 454 | 20250219 | 111600 | 73322666000 | 227500 | 227000 | 227500 | 227000 | 697 |
| 455 | 20250219 | 111500 | 73164253000 | 227000 | 227000 | 227500 | 227000 | 179 |
| 456 | 20250219 | 111400 | 73123563500 | 227000 | 227500 | 227500 | 227000 | 427 |
| 457 | 20250219 | 111300 | 73026559500 | 227500 | 227000 | 227500 | 227000 | 212 |
| 458 | 20250219 | 111200 | 72978347000 | 227000 | 227000 | 227500 | 226500 | 1913 |
| 459 | 20250219 | 111100 | 72543968500 | 227000 | 226500 | 227000 | 226500 | 607 |
| 460 | 20250219 | 111000 | 72406209500 | 226500 | 226500 | 227000 | 226500 | 1464 |
| 461 | 20250219 | 110900 | 72074563000 | 226000 | 226000 | 226500 | 226000 | 369 |
| 462 | 20250219 | 110800 | 71991089000 | 226500 | 226500 | 226500 | 226000 | 1328 |
| 463 | 20250219 | 110700 | 71690931000 | 226000 | 226000 | 226500 | 226000 | 1545 |
| 464 | 20250219 | 110600 | 71341634500 | 226500 | 226500 | 226500 | 226000 | 547 |
| 465 | 20250219 | 110500 | 71217923000 | 226500 | 226500 | 226500 | 226000 | 462 |
| 466 | 20250219 | 110400 | 71113381500 | 226500 | 226500 | 226500 | 226000 | 424 |
| 467 | 20250219 | 110300 | 71017406000 | 226500 | 227500 | 227500 | 226000 | 6242 |
| 468 | 20250219 | 110200 | 69601001500 | 227500 | 227500 | 227500 | 227000 | 559 |
| 469 | 20250219 | 110100 | 69473835500 | 227000 | 227500 | 227500 | 227000 | 257 |
| 470 | 20250219 | 110000 | 69415404500 | 227500 | 227500 | 227500 | 227000 | 153 |
| 471 | 20250219 | 105900 | 69380626500 | 227500 | 227000 | 227500 | 227000 | 145 |
| 472 | 20250219 | 105800 | 69347674500 | 227000 | 227000 | 227500 | 227000 | 364 |
| 473 | 20250219 | 105700 | 69264922000 | 227000 | 227000 | 227500 | 227000 | 268 |
| 474 | 20250219 | 105600 | 69204001000 | 227500 | 227500 | 227500 | 227000 | 728 |
| 475 | 20250219 | 105500 | 69038518000 | 227000 | 227500 | 227500 | 227000 | 373 |
| 476 | 20250219 | 105400 | 68953730000 | 227500 | 227500 | 227500 | 227000 | 202 |
| 477 | 20250219 | 105300 | 68907801500 | 227500 | 227500 | 227500 | 227000 | 506 |
| 478 | 20250219 | 105200 | 68792742000 | 227000 | 227500 | 228000 | 227000 | 1612 |
| 479 | 20250219 | 105100 | 68426143000 | 227500 | 227500 | 228000 | 227000 | 1213 |
| 480 | 20250219 | 105000 | 68150167500 | 227500 | 227000 | 227500 | 227000 | 4184 |
| 481 | 20250219 | 104900 | 67198580500 | 227000 | 227000 | 227500 | 226500 | 4206 |
| 482 | 20250219 | 104800 | 66243781000 | 227000 | 226500 | 227000 | 226500 | 483 |
| 483 | 20250219 | 104700 | 66134313000 | 227000 | 226500 | 227000 | 226500 | 492 |
| 484 | 20250219 | 104600 | 66022714500 | 226500 | 226500 | 226500 | 226000 | 1284 |
| 485 | 20250219 | 104500 | 65731917000 | 226500 | 227000 | 227000 | 226500 | 1771 |
| 486 | 20250219 | 104400 | 65330750500 | 227000 | 226500 | 227000 | 226500 | 395 |
| 487 | 20250219 | 104300 | 65241238500 | 226500 | 227000 | 227000 | 226500 | 331 |
| 488 | 20250219 | 104200 | 65166162500 | 226500 | 226500 | 227000 | 226500 | 380 |
| 489 | 20250219 | 104100 | 65080051500 | 226500 | 226500 | 227000 | 226500 | 243 |
| 490 | 20250219 | 104000 | 65024919000 | 226500 | 227000 | 227000 | 226500 | 332 |
| 491 | 20250219 | 103900 | 64949630500 | 226500 | 227000 | 227000 | 226500 | 1788 |
| 492 | 20250219 | 103800 | 64544586500 | 227000 | 226000 | 227000 | 226000 | 1058 |
| 493 | 20250219 | 103700 | 64304892000 | 226500 | 226500 | 227000 | 226000 | 1231 |
| 494 | 20250219 | 103600 | 64025873000 | 226500 | 226500 | 227000 | 226000 | 4051 |
| 495 | 20250219 | 103500 | 63107012500 | 226000 | 226500 | 226500 | 225500 | 3189 |
| 496 | 20250219 | 103400 | 62386289000 | 226500 | 227500 | 227500 | 226000 | 6829 |
| 497 | 20250219 | 103300 | 60836557500 | 227500 | 227500 | 227500 | 227000 | 1324 |
| 498 | 20250219 | 103200 | 60535517500 | 227500 | 227500 | 228000 | 227000 | 3307 |
| 499 | 20250219 | 103100 | 59783108000 | 227500 | 227000 | 227500 | 226500 | 4525 |
| 500 | 20250219 | 103000 | 58754488500 | 227000 | 226500 | 227000 | 226500 | 1495 |
| 501 | 20250219 | 102900 | 58415166500 | 226500 | 226500 | 227000 | 226500 | 348 |
| 502 | 20250219 | 102800 | 58336251500 | 227000 | 227000 | 227000 | 226500 | 766 |
| 503 | 20250219 | 102700 | 58162620000 | 227000 | 227500 | 227500 | 226500 | 7677 |
| 504 | 20250219 | 102600 | 56418376000 | 227000 | 227500 | 227500 | 227000 | 3561 |
| 505 | 20250219 | 102500 | 55608327000 | 227500 | 227000 | 227500 | 227000 | 8633 |
| 506 | 20250219 | 102400 | 53644945500 | 227500 | 226500 | 227500 | 226500 | 7022 |
| 507 | 20250219 | 102300 | 52050452000 | 227000 | 226000 | 227000 | 226000 | 8523 |
| 508 | 20250219 | 102200 | 50119036500 | 226500 | 226000 | 226500 | 226000 | 1827 |
| 509 | 20250219 | 102100 | 49705301000 | 226500 | 226000 | 226500 | 225500 | 1428 |
| 510 | 20250219 | 102000 | 49382568500 | 226000 | 226000 | 226000 | 225500 | 2729 |
| 511 | 20250219 | 101900 | 48766034500 | 225500 | 225000 | 226000 | 225000 | 2735 |
| 512 | 20250219 | 101800 | 48149847500 | 225000 | 225000 | 225000 | 224500 | 1207 |
| 513 | 20250219 | 101700 | 47878772500 | 225000 | 225000 | 225500 | 224000 | 6568 |
| 514 | 20250219 | 101600 | 46403827500 | 225000 | 225500 | 225500 | 225000 | 107 |
| 515 | 20250219 | 101500 | 46379714500 | 225500 | 225500 | 226000 | 225000 | 437 |
| 516 | 20250219 | 101400 | 46281166500 | 225500 | 226000 | 226000 | 225500 | 2741 |
| 517 | 20250219 | 101300 | 45662555000 | 226000 | 226000 | 226000 | 225500 | 941 |
| 518 | 20250219 | 101200 | 45449960000 | 226000 | 225500 | 226000 | 225500 | 154 |
| 519 | 20250219 | 101100 | 45415179000 | 226000 | 226000 | 226000 | 225500 | 511 |
| 520 | 20250219 | 101000 | 45299895000 | 226000 | 226000 | 226000 | 225500 | 359 |
| 521 | 20250219 | 100900 | 45218793500 | 226000 | 226000 | 226500 | 225500 | 3109 |
| 522 | 20250219 | 100800 | 44516134000 | 226000 | 225500 | 226000 | 225500 | 3991 |
| 523 | 20250219 | 100700 | 43615235500 | 225500 | 225500 | 225500 | 225000 | 578 |
| 524 | 20250219 | 100600 | 43485031000 | 225500 | 225000 | 226000 | 225000 | 1896 |
| 525 | 20250219 | 100500 | 43057502000 | 225000 | 225500 | 225500 | 225000 | 725 |
| 526 | 20250219 | 100400 | 42894316000 | 225500 | 224000 | 225500 | 224000 | 4092 |
| 527 | 20250219 | 100300 | 41974900000 | 224000 | 224500 | 224500 | 224000 | 865 |
| 528 | 20250219 | 100200 | 41781022500 | 224000 | 225000 | 225000 | 224000 | 2000 |
| 529 | 20250219 | 100100 | 41331982000 | 225000 | 225500 | 226000 | 224500 | 3873 |
| 530 | 20250219 | 100000 | 40459434500 | 225500 | 225500 | 226000 | 225500 | 498 |
| 531 | 20250219 | 095900 | 40346999500 | 225500 | 226000 | 226000 | 225500 | 895 |
| 532 | 20250219 | 095800 | 40145110500 | 225500 | 226000 | 226000 | 225500 | 506 |
| 533 | 20250219 | 095700 | 40030919500 | 225500 | 225500 | 226000 | 225000 | 3809 |
| 534 | 20250219 | 095600 | 39171813500 | 225500 | 226000 | 226000 | 225500 | 552 |
| 535 | 20250219 | 095500 | 39047298500 | 226000 | 225500 | 226000 | 225500 | 2062 |
| 536 | 20250219 | 095400 | 38581545000 | 225500 | 225500 | 226000 | 225500 | 1094 |
| 537 | 20250219 | 095300 | 38334525000 | 225500 | 225500 | 226000 | 225500 | 834 |
| 538 | 20250219 | 095200 | 38146323500 | 226000 | 225500 | 226000 | 225500 | 616 |
| 539 | 20250219 | 095100 | 38007139000 | 226000 | 226000 | 226500 | 225500 | 1766 |
| 540 | 20250219 | 095000 | 37607955500 | 226000 | 226000 | 226500 | 225500 | 2065 |
| 541 | 20250219 | 094900 | 37141218500 | 226000 | 225500 | 226000 | 225500 | 1723 |
| 542 | 20250219 | 094800 | 36751982500 | 226000 | 226000 | 226000 | 225500 | 898 |
| 543 | 20250219 | 094700 | 36549205000 | 225500 | 225500 | 226000 | 225500 | 1405 |
| 544 | 20250219 | 094600 | 36231729500 | 226000 | 226000 | 226500 | 225500 | 4633 |
| 545 | 20250219 | 094500 | 35184771500 | 225500 | 225500 | 226000 | 225500 | 922 |
| 546 | 20250219 | 094400 | 34976483000 | 226000 | 225000 | 226000 | 225000 | 3246 |
| 547 | 20250219 | 094300 | 34244558500 | 225500 | 225000 | 225500 | 224500 | 2816 |
| 548 | 20250219 | 094200 | 33610832000 | 224500 | 225000 | 225500 | 224500 | 3539 |
| 549 | 20250219 | 094100 | 32814380000 | 225000 | 225000 | 225500 | 224500 | 2154 |
| 550 | 20250219 | 094000 | 32329874500 | 225500 | 225500 | 225500 | 225000 | 786 |
| 551 | 20250219 | 093900 | 32152674500 | 225500 | 226000 | 226000 | 225000 | 2913 |
| 552 | 20250219 | 093800 | 31495780500 | 225500 | 225500 | 226000 | 225500 | 940 |
| 553 | 20250219 | 093700 | 31283636000 | 225500 | 225500 | 226000 | 225000 | 4122 |
| 554 | 20250219 | 093600 | 30354194500 | 225500 | 225500 | 226000 | 225000 | 4481 |
| 555 | 20250219 | 093500 | 29343483500 | 225500 | 225000 | 225500 | 224000 | 5813 |
| 556 | 20250219 | 093400 | 28035748500 | 224500 | 224500 | 225000 | 224000 | 5733 |
| 557 | 20250219 | 093300 | 26747864000 | 224500 | 224000 | 224500 | 224000 | 909 |
| 558 | 20250219 | 093200 | 26544208000 | 224000 | 224000 | 224000 | 223500 | 483 |
| 559 | 20250219 | 093100 | 26436038000 | 224000 | 224000 | 224500 | 223500 | 3424 |
| 560 | 20250219 | 093000 | 25669087500 | 224500 | 224500 | 225000 | 224000 | 4564 |
| 561 | 20250219 | 092900 | 24644383500 | 224500 | 224000 | 224500 | 224000 | 1828 |
| 562 | 20250219 | 092800 | 24234131000 | 224000 | 224500 | 225000 | 224000 | 5866 |
| 563 | 20250219 | 092700 | 22917815500 | 224000 | 224000 | 224500 | 223500 | 5308 |
| 564 | 20250219 | 092600 | 21728282000 | 223500 | 224000 | 224000 | 223500 | 1092 |
| 565 | 20250219 | 092500 | 21483837500 | 223500 | 224000 | 224000 | 223500 | 566 |
| 566 | 20250219 | 092400 | 21357182500 | 224000 | 223500 | 224500 | 223500 | 6787 |
| 567 | 20250219 | 092300 | 19838069000 | 223500 | 224000 | 224000 | 223500 | 1186 |
| 568 | 20250219 | 092200 | 19572787500 | 224000 | 223500 | 224000 | 223000 | 2650 |
| 569 | 20250219 | 092100 | 18980682000 | 223000 | 223500 | 224000 | 223000 | 3701 |
| 570 | 20250219 | 092000 | 18153507000 | 223000 | 223000 | 223500 | 223000 | 1415 |
| 571 | 20250219 | 091900 | 17837377500 | 223500 | 223500 | 224000 | 223000 | 2314 |
| 572 | 20250219 | 091800 | 17320204000 | 224000 | 223000 | 224000 | 223000 | 4838 |
| 573 | 20250219 | 091700 | 16238880000 | 223000 | 222000 | 223500 | 222000 | 12553 |
| 574 | 20250219 | 091600 | 13442487500 | 222000 | 221500 | 222500 | 221000 | 2682 |
| 575 | 20250219 | 091500 | 12847487000 | 221500 | 222000 | 222500 | 221500 | 3363 |
| 576 | 20250219 | 091400 | 12101531500 | 222000 | 222000 | 222500 | 222000 | 2245 |
| 577 | 20250219 | 091300 | 11603044500 | 222000 | 222500 | 222500 | 222000 | 1522 |
| 578 | 20250219 | 091200 | 11264980500 | 222000 | 221000 | 222500 | 221000 | 5470 |
| 579 | 20250219 | 091100 | 10051188000 | 221500 | 221500 | 222000 | 221000 | 2208 |
| 580 | 20250219 | 091000 | 9562379500 | 221500 | 221500 | 222000 | 221000 | 6060 |
| 581 | 20250219 | 090900 | 8219949000 | 221500 | 221500 | 222000 | 221000 | 4069 |
| 582 | 20250219 | 090800 | 7319072500 | 221500 | 220500 | 221500 | 220000 | 7412 |
| 583 | 20250219 | 090700 | 5682498500 | 220500 | 220500 | 221000 | 220000 | 2958 |
| 584 | 20250219 | 090600 | 5030222500 | 220500 | 219500 | 221000 | 219000 | 5211 |
| 585 | 20250219 | 090500 | 3884267000 | 219500 | 220000 | 220000 | 219000 | 1304 |
| 586 | 20250219 | 090400 | 3597950000 | 220000 | 219000 | 220000 | 218500 | 2921 |
| 587 | 20250219 | 090300 | 2957203000 | 219000 | 218000 | 219000 | 217500 | 1168 |
| 588 | 20250219 | 090200 | 2702247000 | 218000 | 217500 | 218000 | 217500 | 1441 |
| 589 | 20250219 | 090100 | 2388237000 | 217500 | 216500 | 218000 | 216500 | 2813 |
| 590 | 20250219 | 090000 | 1776819500 | 216500 | 216000 | 217500 | 216000 | 8219 |