37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 48145 |
| 3 | 20250218 | 191900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 4 | 20250218 | 191800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 5 | 20250218 | 191700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 6 | 20250218 | 191600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 7 | 20250218 | 191500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 8 | 20250218 | 191400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 9 | 20250218 | 191300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 10 | 20250218 | 191200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 11 | 20250218 | 191100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 12 | 20250218 | 191000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 13 | 20250218 | 190900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 14 | 20250218 | 190800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 15 | 20250218 | 190700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 16 | 20250218 | 190600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 17 | 20250218 | 190500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 18 | 20250218 | 190400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 19 | 20250218 | 190300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 20 | 20250218 | 190200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 21 | 20250218 | 190100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 22 | 20250218 | 190000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 23 | 20250218 | 185900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 24 | 20250218 | 185800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 25 | 20250218 | 185700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 26 | 20250218 | 185600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 27 | 20250218 | 185500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 28 | 20250218 | 185400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 29 | 20250218 | 185300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 30 | 20250218 | 185200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 31 | 20250218 | 185100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 32 | 20250218 | 185000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 48145 |
| 33 | 20250218 | 184900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 34 | 20250218 | 184800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 35 | 20250218 | 184700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 36 | 20250218 | 184600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 37 | 20250218 | 184500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 38 | 20250218 | 184400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 39 | 20250218 | 184300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 40 | 20250218 | 184200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 41 | 20250218 | 184100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 42 | 20250218 | 184000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 43 | 20250218 | 183900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 44 | 20250218 | 183800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 45 | 20250218 | 183700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 46 | 20250218 | 183600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 47 | 20250218 | 183500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 48 | 20250218 | 183400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 49 | 20250218 | 183300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 50 | 20250218 | 183200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 51 | 20250218 | 183100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 52 | 20250218 | 183000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 53 | 20250218 | 182900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 54 | 20250218 | 182800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 55 | 20250218 | 182700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 56 | 20250218 | 182600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 57 | 20250218 | 182500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 58 | 20250218 | 182400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 59 | 20250218 | 182300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 60 | 20250218 | 182200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 61 | 20250218 | 182100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 62 | 20250218 | 182000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 48145 |
| 63 | 20250218 | 181900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 64 | 20250218 | 181800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 65 | 20250218 | 181700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 66 | 20250218 | 181600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 67 | 20250218 | 181500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 68 | 20250218 | 181400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 69 | 20250218 | 181300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 70 | 20250218 | 181200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 71 | 20250218 | 181100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 72 | 20250218 | 181000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 73 | 20250218 | 180900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 74 | 20250218 | 180800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 75 | 20250218 | 180700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 76 | 20250218 | 180600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 77 | 20250218 | 180500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 78 | 20250218 | 180400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 79 | 20250218 | 180300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 80 | 20250218 | 180200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 81 | 20250218 | 180100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 82 | 20250218 | 180000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 83 | 20250218 | 175900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 84 | 20250218 | 175800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 85 | 20250218 | 175700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 86 | 20250218 | 175600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 87 | 20250218 | 175500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 88 | 20250218 | 175400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 89 | 20250218 | 175300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 90 | 20250218 | 175200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 91 | 20250218 | 175100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 92 | 20250218 | 175000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 48145 |
| 93 | 20250218 | 174900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 94 | 20250218 | 174800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 95 | 20250218 | 174700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 96 | 20250218 | 174600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 97 | 20250218 | 174500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 98 | 20250218 | 174400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 99 | 20250218 | 174300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 100 | 20250218 | 174200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 101 | 20250218 | 174100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 102 | 20250218 | 174000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 103 | 20250218 | 173900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 104 | 20250218 | 173800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 105 | 20250218 | 173700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 106 | 20250218 | 173600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 107 | 20250218 | 173500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 108 | 20250218 | 173400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 109 | 20250218 | 173300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 110 | 20250218 | 173200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 111 | 20250218 | 173100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 112 | 20250218 | 173000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 113 | 20250218 | 172900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 114 | 20250218 | 172800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 115 | 20250218 | 172700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 116 | 20250218 | 172600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 117 | 20250218 | 172500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 118 | 20250218 | 172400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 119 | 20250218 | 172300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 120 | 20250218 | 172200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 121 | 20250218 | 172100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 122 | 20250218 | 172000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 48145 |
| 123 | 20250218 | 171900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 124 | 20250218 | 171800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 125 | 20250218 | 171700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 126 | 20250218 | 171600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 127 | 20250218 | 171500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 128 | 20250218 | 171400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 129 | 20250218 | 171300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 130 | 20250218 | 171200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 131 | 20250218 | 171100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 132 | 20250218 | 171000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 133 | 20250218 | 170900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 134 | 20250218 | 170800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 135 | 20250218 | 170700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 136 | 20250218 | 170600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 137 | 20250218 | 170500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 138 | 20250218 | 170400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 139 | 20250218 | 170300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 140 | 20250218 | 170200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 141 | 20250218 | 170100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 142 | 20250218 | 170000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 143 | 20250218 | 165900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 144 | 20250218 | 165800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 145 | 20250218 | 165700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 146 | 20250218 | 165600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 147 | 20250218 | 165500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 148 | 20250218 | 165400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 149 | 20250218 | 165300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 150 | 20250218 | 165200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 151 | 20250218 | 165100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 152 | 20250218 | 165000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 48145 |
| 153 | 20250218 | 164900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 154 | 20250218 | 164800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 155 | 20250218 | 164700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 156 | 20250218 | 164600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 157 | 20250218 | 164500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 158 | 20250218 | 164400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 159 | 20250218 | 164300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 160 | 20250218 | 164200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 161 | 20250218 | 164100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 162 | 20250218 | 164000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 163 | 20250218 | 163900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 164 | 20250218 | 163800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 165 | 20250218 | 163700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 166 | 20250218 | 163600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 167 | 20250218 | 163500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 168 | 20250218 | 163400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 169 | 20250218 | 163300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 170 | 20250218 | 163200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 171 | 20250218 | 163100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 172 | 20250218 | 163000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 173 | 20250218 | 162900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 174 | 20250218 | 162800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 175 | 20250218 | 162700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 176 | 20250218 | 162600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 177 | 20250218 | 162500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 178 | 20250218 | 162400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 179 | 20250218 | 162300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 180 | 20250218 | 162200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 181 | 20250218 | 162100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 182 | 20250218 | 162000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 48145 |
| 183 | 20250218 | 161900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 184 | 20250218 | 161800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 185 | 20250218 | 161700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 186 | 20250218 | 161600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 187 | 20250218 | 161500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 188 | 20250218 | 161400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 189 | 20250218 | 161300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 190 | 20250218 | 161200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 191 | 20250218 | 161100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 192 | 20250218 | 161000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 193 | 20250218 | 160900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 194 | 20250218 | 160800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 195 | 20250218 | 160700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 196 | 20250218 | 160600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 197 | 20250218 | 160500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 198 | 20250218 | 160400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 199 | 20250218 | 160300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 200 | 20250218 | 160200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 201 | 20250218 | 160100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 202 | 20250218 | 160000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 203 | 20250218 | 155900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 204 | 20250218 | 155800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 205 | 20250218 | 155700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 206 | 20250218 | 155600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 207 | 20250218 | 155500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 208 | 20250218 | 155400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 209 | 20250218 | 155300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 210 | 20250218 | 155200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 211 | 20250218 | 155100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 212 | 20250218 | 155000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 48145 |
| 213 | 20250218 | 154900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 214 | 20250218 | 154800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 215 | 20250218 | 154700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 216 | 20250218 | 154600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 217 | 20250218 | 154500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 218 | 20250218 | 154400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 219 | 20250218 | 154300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 220 | 20250218 | 154200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 221 | 20250218 | 154100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 222 | 20250218 | 154000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 223 | 20250218 | 153900 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 224 | 20250218 | 153800 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 225 | 20250218 | 153700 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 226 | 20250218 | 153600 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 227 | 20250218 | 153500 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 228 | 20250218 | 153400 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 229 | 20250218 | 153300 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 230 | 20250218 | 153200 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 231 | 20250218 | 153100 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 232 | 20250218 | 153000 | 137871465500 | 222500 | 222500 | 222500 | 222500 | 48145 |
| 233 | 20250218 | 152900 | 127159203000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 234 | 20250218 | 152800 | 127159203000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 235 | 20250218 | 152700 | 127159203000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 236 | 20250218 | 152600 | 127159203000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 237 | 20250218 | 152500 | 127159203000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 238 | 20250218 | 152400 | 127159203000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 239 | 20250218 | 152300 | 127159203000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 240 | 20250218 | 152200 | 127159203000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 241 | 20250218 | 152100 | 127159203000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 242 | 20250218 | 152000 | 127159203000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 243 | 20250218 | 151900 | 127159203000 | 222500 | 222000 | 222500 | 222000 | 1894 |
| 244 | 20250218 | 151800 | 126738546000 | 222000 | 222500 | 222500 | 222000 | 1246 |
| 245 | 20250218 | 151700 | 126461494500 | 222000 | 222000 | 222500 | 222000 | 1275 |
| 246 | 20250218 | 151600 | 126178200000 | 222500 | 222500 | 222500 | 222000 | 1819 |
| 247 | 20250218 | 151500 | 125774187000 | 222500 | 222500 | 222500 | 222000 | 1903 |
| 248 | 20250218 | 151400 | 125351225000 | 222500 | 222000 | 222500 | 222000 | 1668 |
| 249 | 20250218 | 151300 | 124980557000 | 222000 | 222500 | 222500 | 222000 | 1203 |
| 250 | 20250218 | 151200 | 124713152500 | 222000 | 222000 | 222500 | 222000 | 1964 |
| 251 | 20250218 | 151100 | 124276664000 | 222500 | 222500 | 222500 | 222000 | 1387 |
| 252 | 20250218 | 151000 | 123968298000 | 222500 | 222000 | 222500 | 222000 | 1016 |
| 253 | 20250218 | 150900 | 123742510500 | 222500 | 222000 | 222500 | 222000 | 1019 |
| 254 | 20250218 | 150800 | 123516066000 | 222500 | 222000 | 222500 | 221500 | 1182 |
| 255 | 20250218 | 150700 | 123253421000 | 222500 | 222500 | 222500 | 222000 | 1770 |
| 256 | 20250218 | 150600 | 122860331500 | 222500 | 222000 | 222500 | 221500 | 1218 |
| 257 | 20250218 | 150500 | 122590096000 | 222000 | 222000 | 222500 | 221500 | 1855 |
| 258 | 20250218 | 150400 | 122178462500 | 222000 | 222000 | 222000 | 221500 | 1312 |
| 259 | 20250218 | 150300 | 121887489000 | 221500 | 222000 | 222000 | 221500 | 780 |
| 260 | 20250218 | 150200 | 121714543000 | 222000 | 222000 | 222000 | 221500 | 1310 |
| 261 | 20250218 | 150100 | 121424037500 | 221500 | 222000 | 222000 | 221500 | 1082 |
| 262 | 20250218 | 150000 | 121184193000 | 221500 | 222000 | 222500 | 221500 | 1847 |
| 263 | 20250218 | 145900 | 120774382500 | 222000 | 221500 | 222500 | 221500 | 1515 |
| 264 | 20250218 | 145800 | 120437961000 | 222000 | 222000 | 222500 | 221500 | 1460 |
| 265 | 20250218 | 145700 | 120113837500 | 222000 | 222000 | 222500 | 222000 | 1582 |
| 266 | 20250218 | 145600 | 119762388500 | 222000 | 222000 | 222500 | 221500 | 1353 |
| 267 | 20250218 | 145500 | 119462079500 | 222000 | 222000 | 222500 | 221500 | 1916 |
| 268 | 20250218 | 145400 | 119036904000 | 222000 | 221500 | 222000 | 221500 | 1375 |
| 269 | 20250218 | 145300 | 118731952000 | 222000 | 222000 | 222000 | 221500 | 1248 |
| 270 | 20250218 | 145200 | 118455230500 | 222000 | 222000 | 222000 | 221500 | 1259 |
| 271 | 20250218 | 145100 | 118176072500 | 221500 | 222500 | 222500 | 221500 | 2086 |
| 272 | 20250218 | 145000 | 117713462500 | 222000 | 222000 | 222500 | 221500 | 1490 |
| 273 | 20250218 | 144900 | 117382586500 | 222000 | 222000 | 222500 | 221500 | 1385 |
| 274 | 20250218 | 144800 | 117075441000 | 221500 | 221500 | 222000 | 221500 | 1328 |
| 275 | 20250218 | 144700 | 116780969500 | 222000 | 221500 | 222000 | 221500 | 1219 |
| 276 | 20250218 | 144600 | 116510613500 | 222000 | 222000 | 222000 | 221500 | 1268 |
| 277 | 20250218 | 144500 | 116229403000 | 221500 | 222000 | 222000 | 221500 | 2245 |
| 278 | 20250218 | 144400 | 115731464500 | 222000 | 222000 | 222500 | 221500 | 1138 |
| 279 | 20250218 | 144300 | 115478971000 | 222000 | 222500 | 222500 | 222000 | 1636 |
| 280 | 20250218 | 144200 | 115115526000 | 222500 | 221500 | 222500 | 221500 | 1821 |
| 281 | 20250218 | 144100 | 114711473500 | 222000 | 221500 | 222500 | 221500 | 1060 |
| 282 | 20250218 | 144000 | 114476517500 | 222500 | 221500 | 222500 | 221500 | 2667 |
| 283 | 20250218 | 143900 | 113884723500 | 221500 | 221500 | 222000 | 221500 | 1058 |
| 284 | 20250218 | 143800 | 113650190500 | 221500 | 221500 | 222000 | 221500 | 1144 |
| 285 | 20250218 | 143700 | 113396555000 | 222000 | 221500 | 222000 | 221500 | 1040 |
| 286 | 20250218 | 143600 | 113166001000 | 222000 | 221500 | 222000 | 221500 | 1109 |
| 287 | 20250218 | 143500 | 112920097500 | 221500 | 221500 | 222000 | 221500 | 992 |
| 288 | 20250218 | 143400 | 112700196500 | 221500 | 222000 | 222000 | 221500 | 1144 |
| 289 | 20250218 | 143300 | 112446569000 | 221500 | 222000 | 222000 | 221500 | 1092 |
| 290 | 20250218 | 143200 | 112204555000 | 222000 | 221500 | 222000 | 221500 | 1439 |
| 291 | 20250218 | 143100 | 111885368000 | 221500 | 221500 | 222000 | 221500 | 1275 |
| 292 | 20250218 | 143000 | 111602728500 | 221500 | 221500 | 222000 | 221500 | 1134 |
| 293 | 20250218 | 142900 | 111351400500 | 222000 | 222000 | 222000 | 221500 | 795 |
| 294 | 20250218 | 142800 | 111175235500 | 222000 | 221500 | 222000 | 221500 | 908 |
| 295 | 20250218 | 142700 | 110973974000 | 221500 | 222000 | 222000 | 221500 | 1355 |
| 296 | 20250218 | 142600 | 110673609500 | 222000 | 221500 | 222000 | 221500 | 1199 |
| 297 | 20250218 | 142500 | 110407794000 | 221500 | 222000 | 222000 | 221500 | 1119 |
| 298 | 20250218 | 142400 | 110159780500 | 221500 | 221500 | 222000 | 221500 | 1908 |
| 299 | 20250218 | 142300 | 109736937000 | 221500 | 222000 | 222500 | 221500 | 7278 |
| 300 | 20250218 | 142200 | 108121386000 | 222000 | 222500 | 222500 | 222000 | 1080 |
| 301 | 20250218 | 142100 | 107881483000 | 222000 | 222000 | 222500 | 222000 | 1123 |
| 302 | 20250218 | 142000 | 107631878000 | 222000 | 222000 | 222500 | 222000 | 2097 |
| 303 | 20250218 | 141900 | 107165998500 | 222500 | 222000 | 222500 | 222000 | 1442 |
| 304 | 20250218 | 141800 | 106845457500 | 222000 | 222500 | 222500 | 222000 | 6679 |
| 305 | 20250218 | 141700 | 105360342000 | 222000 | 222000 | 222500 | 222000 | 2469 |
| 306 | 20250218 | 141600 | 104811290000 | 222500 | 222500 | 222500 | 222000 | 1190 |
| 307 | 20250218 | 141500 | 104546955000 | 222000 | 222000 | 222500 | 222000 | 895 |
| 308 | 20250218 | 141400 | 104348155000 | 222000 | 222000 | 222500 | 222000 | 1126 |
| 309 | 20250218 | 141300 | 104098000500 | 222500 | 222500 | 222500 | 222000 | 1065 |
| 310 | 20250218 | 141200 | 103861383000 | 222000 | 222000 | 222500 | 222000 | 1196 |
| 311 | 20250218 | 141100 | 103595557500 | 222500 | 222500 | 222500 | 222000 | 1586 |
| 312 | 20250218 | 141000 | 103242972500 | 222000 | 222000 | 222500 | 222000 | 930 |
| 313 | 20250218 | 140900 | 103036381500 | 222500 | 222000 | 222500 | 222000 | 1495 |
| 314 | 20250218 | 140800 | 102704307500 | 222000 | 222000 | 222500 | 222000 | 1770 |
| 315 | 20250218 | 140700 | 102310859500 | 222000 | 222000 | 222500 | 222000 | 3341 |
| 316 | 20250218 | 140600 | 101567940000 | 222000 | 222000 | 222500 | 222000 | 1009 |
| 317 | 20250218 | 140500 | 101343798000 | 222500 | 222000 | 222500 | 222000 | 1016 |
| 318 | 20250218 | 140400 | 101118170000 | 222000 | 222000 | 222500 | 222000 | 1645 |
| 319 | 20250218 | 140300 | 100752748000 | 222500 | 222000 | 222500 | 222000 | 1127 |
| 320 | 20250218 | 140200 | 100502372000 | 222000 | 222000 | 222500 | 222000 | 1204 |
| 321 | 20250218 | 140100 | 100234887000 | 222000 | 222000 | 222500 | 222000 | 1179 |
| 322 | 20250218 | 140000 | 99972988000 | 222500 | 222000 | 222500 | 222000 | 1129 |
| 323 | 20250218 | 135900 | 99722072000 | 222500 | 222000 | 222500 | 222000 | 1092 |
| 324 | 20250218 | 135800 | 99479458000 | 222000 | 222500 | 222500 | 222000 | 2314 |
| 325 | 20250218 | 135700 | 98965056500 | 222500 | 222000 | 222500 | 222000 | 11576 |
| 326 | 20250218 | 135600 | 96389610500 | 222000 | 222000 | 222500 | 222000 | 1653 |
| 327 | 20250218 | 135500 | 96022287500 | 222000 | 222000 | 222500 | 222000 | 1745 |
| 328 | 20250218 | 135400 | 95634301000 | 222500 | 222500 | 222500 | 222000 | 3635 |
| 329 | 20250218 | 135300 | 94825887500 | 222500 | 222500 | 222500 | 222000 | 1534 |
| 330 | 20250218 | 135200 | 94484902500 | 222000 | 222500 | 222500 | 222000 | 1161 |
| 331 | 20250218 | 135100 | 94226851000 | 222500 | 222000 | 222500 | 222000 | 817 |
| 332 | 20250218 | 135000 | 94045382000 | 222500 | 222500 | 222500 | 222000 | 2530 |
| 333 | 20250218 | 134900 | 93482878000 | 222500 | 222000 | 222500 | 222000 | 1025 |
| 334 | 20250218 | 134800 | 93255063000 | 222500 | 222500 | 222500 | 222000 | 1770 |
| 335 | 20250218 | 134700 | 92861542000 | 222000 | 222000 | 222500 | 222000 | 1503 |
| 336 | 20250218 | 134600 | 92527764000 | 222000 | 221500 | 222500 | 221500 | 7247 |
| 337 | 20250218 | 134500 | 90918189000 | 221500 | 221500 | 222000 | 221500 | 1202 |
| 338 | 20250218 | 134400 | 90651510500 | 221500 | 222000 | 222000 | 221500 | 1564 |
| 339 | 20250218 | 134300 | 90304881500 | 221500 | 221500 | 222000 | 221500 | 808 |
| 340 | 20250218 | 134200 | 90125847500 | 221500 | 221500 | 222000 | 221500 | 886 |
| 341 | 20250218 | 134100 | 89929537000 | 221500 | 221500 | 222000 | 221500 | 742 |
| 342 | 20250218 | 134000 | 89765138000 | 221500 | 221500 | 222000 | 221500 | 750 |
| 343 | 20250218 | 133900 | 89598852000 | 222000 | 221500 | 222000 | 221500 | 680 |
| 344 | 20250218 | 133800 | 89448191500 | 221500 | 221500 | 222000 | 221500 | 444 |
| 345 | 20250218 | 133700 | 89349827000 | 221500 | 221500 | 222000 | 221500 | 4568 |
| 346 | 20250218 | 133600 | 88337660000 | 221500 | 221500 | 222000 | 221500 | 636 |
| 347 | 20250218 | 133500 | 88196700500 | 221500 | 221500 | 222000 | 221500 | 542 |
| 348 | 20250218 | 133400 | 88076616500 | 221500 | 221500 | 222000 | 221500 | 1366 |
| 349 | 20250218 | 133300 | 87773598500 | 221500 | 222000 | 222000 | 221500 | 3452 |
| 350 | 20250218 | 133200 | 87007454500 | 222000 | 222000 | 222000 | 221500 | 1499 |
| 351 | 20250218 | 133100 | 86674877500 | 222000 | 221500 | 222000 | 221500 | 957 |
| 352 | 20250218 | 133000 | 86462642500 | 221500 | 221500 | 222000 | 221500 | 5430 |
| 353 | 20250218 | 132900 | 85257588000 | 222000 | 222000 | 222000 | 221500 | 415 |
| 354 | 20250218 | 132800 | 85165624500 | 221500 | 221500 | 222000 | 221500 | 471 |
| 355 | 20250218 | 132700 | 85061268500 | 221500 | 222000 | 222000 | 221500 | 1149 |
| 356 | 20250218 | 132600 | 84806459000 | 221500 | 221500 | 222000 | 221500 | 823 |
| 357 | 20250218 | 132500 | 84623978000 | 222000 | 222000 | 222000 | 221500 | 1899 |
| 358 | 20250218 | 132400 | 84203332500 | 221500 | 221500 | 222000 | 221500 | 537 |
| 359 | 20250218 | 132300 | 84084358000 | 221500 | 222000 | 222000 | 221500 | 1091 |
| 360 | 20250218 | 132200 | 83842370500 | 221500 | 221500 | 221500 | 221000 | 1363 |
| 361 | 20250218 | 132100 | 83540710000 | 221500 | 221000 | 221500 | 221000 | 1036 |
| 362 | 20250218 | 132000 | 83311374500 | 221500 | 221500 | 221500 | 221000 | 495 |
| 363 | 20250218 | 131900 | 83201903000 | 221000 | 221500 | 221500 | 221000 | 1482 |
| 364 | 20250218 | 131800 | 82873953500 | 221000 | 221500 | 221500 | 221000 | 566 |
| 365 | 20250218 | 131700 | 82748811500 | 221500 | 221000 | 221500 | 221000 | 846 |
| 366 | 20250218 | 131600 | 82561636500 | 221000 | 221500 | 221500 | 221000 | 784 |
| 367 | 20250218 | 131500 | 82388277500 | 221000 | 221500 | 221500 | 221000 | 2044 |
| 368 | 20250218 | 131400 | 81936341500 | 221000 | 221000 | 221500 | 221000 | 643 |
| 369 | 20250218 | 131300 | 81794121000 | 221000 | 221500 | 221500 | 221000 | 487 |
| 370 | 20250218 | 131200 | 81686416500 | 221500 | 221500 | 221500 | 221000 | 3230 |
| 371 | 20250218 | 131100 | 80972553500 | 221000 | 221500 | 221500 | 221000 | 574 |
| 372 | 20250218 | 131000 | 80845682000 | 221500 | 221500 | 221500 | 221000 | 1180 |
| 373 | 20250218 | 130900 | 80584571000 | 221000 | 221500 | 221500 | 221000 | 699 |
| 374 | 20250218 | 130800 | 80429985000 | 221500 | 221000 | 221500 | 221000 | 2576 |
| 375 | 20250218 | 130700 | 79859504500 | 221500 | 221000 | 221500 | 221000 | 787 |
| 376 | 20250218 | 130600 | 79685485000 | 221500 | 221000 | 221500 | 221000 | 504 |
| 377 | 20250218 | 130500 | 79574050000 | 221000 | 221000 | 221500 | 221000 | 391 |
| 378 | 20250218 | 130400 | 79487586500 | 221000 | 221000 | 221500 | 221000 | 508 |
| 379 | 20250218 | 130300 | 79375301000 | 221000 | 221500 | 221500 | 221000 | 473 |
| 380 | 20250218 | 130200 | 79270747500 | 221000 | 221000 | 221500 | 221000 | 424 |
| 381 | 20250218 | 130100 | 79177003000 | 221000 | 221000 | 221500 | 220500 | 8854 |
| 382 | 20250218 | 130000 | 77220809500 | 221500 | 222000 | 222500 | 221000 | 16351 |
| 383 | 20250218 | 125900 | 73597567500 | 222000 | 222000 | 222500 | 222000 | 774 |
| 384 | 20250218 | 125800 | 73425531000 | 222500 | 222500 | 222500 | 222000 | 439 |
| 385 | 20250218 | 125700 | 73328000000 | 222000 | 222500 | 222500 | 222000 | 2191 |
| 386 | 20250218 | 125600 | 72840707000 | 222000 | 222000 | 222500 | 222000 | 843 |
| 387 | 20250218 | 125500 | 72653488500 | 222500 | 222500 | 222500 | 222000 | 606 |
| 388 | 20250218 | 125400 | 72518901000 | 222000 | 222500 | 222500 | 222000 | 448 |
| 389 | 20250218 | 125300 | 72419381500 | 222000 | 222000 | 222500 | 222000 | 480 |
| 390 | 20250218 | 125200 | 72312759500 | 222500 | 222000 | 222500 | 222000 | 1651 |
| 391 | 20250218 | 125100 | 71945685000 | 222000 | 222500 | 222500 | 222000 | 618 |
| 392 | 20250218 | 125000 | 71808275500 | 222000 | 222500 | 222500 | 222000 | 486 |
| 393 | 20250218 | 124900 | 71700283000 | 222500 | 222000 | 222500 | 222000 | 672 |
| 394 | 20250218 | 124800 | 71550948500 | 222000 | 222000 | 222500 | 222000 | 827 |
| 395 | 20250218 | 124700 | 71367181500 | 222500 | 222000 | 222500 | 222000 | 562 |
| 396 | 20250218 | 124600 | 71242253500 | 222000 | 222000 | 222500 | 222000 | 438 |
| 397 | 20250218 | 124500 | 71144923500 | 222500 | 222000 | 222500 | 222000 | 1143 |
| 398 | 20250218 | 124400 | 70890824500 | 222500 | 222500 | 223000 | 222000 | 11079 |
| 399 | 20250218 | 124300 | 68425823000 | 222000 | 222000 | 222500 | 222000 | 11531 |
| 400 | 20250218 | 124200 | 65864475500 | 222000 | 221500 | 222000 | 221500 | 490 |
| 401 | 20250218 | 124100 | 65755838000 | 221500 | 221500 | 222000 | 221500 | 916 |
| 402 | 20250218 | 124000 | 65552712500 | 221500 | 221500 | 222000 | 221500 | 634 |
| 403 | 20250218 | 123900 | 65412250500 | 222000 | 221500 | 222000 | 221500 | 1078 |
| 404 | 20250218 | 123800 | 65173114500 | 222000 | 222000 | 222000 | 221500 | 436 |
| 405 | 20250218 | 123700 | 65076417500 | 221500 | 221500 | 222000 | 221500 | 502 |
| 406 | 20250218 | 123600 | 64965187500 | 221500 | 221500 | 222000 | 221500 | 503 |
| 407 | 20250218 | 123500 | 64853715500 | 221500 | 221500 | 222000 | 221500 | 572 |
| 408 | 20250218 | 123400 | 64726945500 | 221500 | 222000 | 222000 | 221500 | 429 |
| 409 | 20250218 | 123300 | 64631891000 | 221500 | 221500 | 222000 | 221500 | 351 |
| 410 | 20250218 | 123200 | 64554126500 | 221500 | 221500 | 222000 | 221500 | 682 |
| 411 | 20250218 | 123100 | 64403016500 | 221500 | 222000 | 222000 | 221500 | 411 |
| 412 | 20250218 | 123000 | 64311931000 | 222000 | 221500 | 222000 | 221500 | 476 |
| 413 | 20250218 | 122900 | 64206446000 | 221500 | 222000 | 222000 | 221500 | 321 |
| 414 | 20250218 | 122800 | 64135287500 | 222000 | 221500 | 222000 | 221500 | 985 |
| 415 | 20250218 | 122700 | 63916852500 | 221500 | 221500 | 222000 | 221500 | 544 |
| 416 | 20250218 | 122600 | 63796309500 | 221500 | 222000 | 222000 | 221500 | 405 |
| 417 | 20250218 | 122500 | 63706587500 | 221500 | 221500 | 222000 | 221500 | 898 |
| 418 | 20250218 | 122400 | 63507357000 | 222000 | 221500 | 222000 | 221500 | 505 |
| 419 | 20250218 | 122300 | 63395484500 | 222000 | 221500 | 222000 | 221500 | 475 |
| 420 | 20250218 | 122200 | 63290239000 | 222000 | 221500 | 222000 | 221500 | 429 |
| 421 | 20250218 | 122100 | 63195175500 | 221500 | 221500 | 222000 | 221500 | 655 |
| 422 | 20250218 | 122000 | 63050001000 | 221500 | 221500 | 222000 | 221500 | 522 |
| 423 | 20250218 | 121900 | 62934306500 | 221500 | 221500 | 222000 | 221500 | 386 |
| 424 | 20250218 | 121800 | 62848777000 | 221500 | 221500 | 222000 | 221500 | 386 |
| 425 | 20250218 | 121700 | 62763262500 | 222000 | 221500 | 222000 | 221500 | 559 |
| 426 | 20250218 | 121600 | 62639386500 | 222000 | 221500 | 222000 | 221500 | 421 |
| 427 | 20250218 | 121500 | 62546091500 | 221500 | 221500 | 222000 | 221500 | 410 |
| 428 | 20250218 | 121400 | 62455219000 | 222000 | 222000 | 222000 | 221500 | 703 |
| 429 | 20250218 | 121300 | 62299474500 | 222000 | 221500 | 222000 | 221500 | 532 |
| 430 | 20250218 | 121200 | 62181619500 | 221500 | 222000 | 222000 | 221500 | 307 |
| 431 | 20250218 | 121100 | 62113579500 | 221500 | 221500 | 222000 | 221500 | 429 |
| 432 | 20250218 | 121000 | 62018548500 | 221500 | 221500 | 222000 | 221500 | 266 |
| 433 | 20250218 | 120900 | 61959610000 | 221500 | 221500 | 222000 | 221500 | 1594 |
| 434 | 20250218 | 120800 | 61606518500 | 221500 | 221500 | 222000 | 221500 | 538 |
| 435 | 20250218 | 120700 | 61487317500 | 221500 | 222000 | 222000 | 221500 | 365 |
| 436 | 20250218 | 120600 | 61406450500 | 221500 | 222000 | 222000 | 221500 | 645 |
| 437 | 20250218 | 120500 | 61263437000 | 222000 | 221500 | 222000 | 221000 | 1319 |
| 438 | 20250218 | 120400 | 60971293500 | 221500 | 221500 | 222000 | 221500 | 424 |
| 439 | 20250218 | 120300 | 60877359000 | 221500 | 221500 | 222000 | 221500 | 266 |
| 440 | 20250218 | 120200 | 60818433000 | 221500 | 221500 | 222000 | 221000 | 2452 |
| 441 | 20250218 | 120100 | 60275402000 | 221500 | 222000 | 222000 | 221500 | 571 |
| 442 | 20250218 | 120000 | 60148873000 | 221500 | 222000 | 222000 | 221500 | 485 |
| 443 | 20250218 | 115900 | 60041386500 | 221500 | 221500 | 222000 | 221500 | 243 |
| 444 | 20250218 | 115800 | 59987535500 | 221500 | 221500 | 222000 | 221500 | 1112 |
| 445 | 20250218 | 115700 | 59741144500 | 221500 | 221500 | 222000 | 221500 | 623 |
| 446 | 20250218 | 115600 | 59603093500 | 221500 | 222000 | 222500 | 221500 | 6842 |
| 447 | 20250218 | 115500 | 58084273500 | 222000 | 222000 | 222000 | 221500 | 697 |
| 448 | 20250218 | 115400 | 57929686500 | 222000 | 221500 | 222000 | 221500 | 1283 |
| 449 | 20250218 | 115300 | 57645071500 | 221500 | 221500 | 222000 | 221500 | 603 |
| 450 | 20250218 | 115200 | 57511442000 | 221500 | 222000 | 222000 | 221500 | 2171 |
| 451 | 20250218 | 115100 | 57029890500 | 221500 | 221500 | 222000 | 221500 | 751 |
| 452 | 20250218 | 115000 | 56863516500 | 221500 | 221500 | 222000 | 221500 | 1966 |
| 453 | 20250218 | 114900 | 56428023000 | 221500 | 222000 | 222000 | 221500 | 789 |
| 454 | 20250218 | 114800 | 56253219000 | 221500 | 220500 | 222000 | 220500 | 11455 |
| 455 | 20250218 | 114700 | 53718392500 | 220500 | 220500 | 221000 | 220500 | 1109 |
| 456 | 20250218 | 114600 | 53473652500 | 220500 | 221000 | 221000 | 220500 | 840 |
| 457 | 20250218 | 114500 | 53288171500 | 220500 | 221000 | 221000 | 220500 | 587 |
| 458 | 20250218 | 114400 | 53158678500 | 221000 | 220500 | 221000 | 220500 | 530 |
| 459 | 20250218 | 114300 | 53041704500 | 220500 | 220500 | 221000 | 220500 | 493 |
| 460 | 20250218 | 114200 | 52932974000 | 221000 | 220500 | 221000 | 220500 | 860 |
| 461 | 20250218 | 114100 | 52743065500 | 220500 | 220500 | 221000 | 220500 | 598 |
| 462 | 20250218 | 114000 | 52611181000 | 220500 | 221000 | 221000 | 220500 | 809 |
| 463 | 20250218 | 113900 | 52432778000 | 221000 | 220500 | 221000 | 220500 | 429 |
| 464 | 20250218 | 113800 | 52338155500 | 220500 | 220500 | 221000 | 220500 | 899 |
| 465 | 20250218 | 113700 | 52139653000 | 221000 | 219500 | 221000 | 219500 | 4282 |
| 466 | 20250218 | 113600 | 51196513500 | 220000 | 219500 | 220000 | 219500 | 547 |
| 467 | 20250218 | 113500 | 51076430500 | 220000 | 219500 | 220000 | 219500 | 532 |
| 468 | 20250218 | 113400 | 50959558500 | 219500 | 220000 | 220000 | 219500 | 754 |
| 469 | 20250218 | 113300 | 50793981000 | 219500 | 220000 | 220000 | 219500 | 633 |
| 470 | 20250218 | 113200 | 50654897000 | 219500 | 219500 | 220000 | 219500 | 534 |
| 471 | 20250218 | 113100 | 50537609000 | 219500 | 219500 | 220000 | 219500 | 488 |
| 472 | 20250218 | 113000 | 50430473000 | 219500 | 219500 | 220000 | 219500 | 697 |
| 473 | 20250218 | 112900 | 50277428000 | 219500 | 219500 | 220000 | 219500 | 355 |
| 474 | 20250218 | 112800 | 50199479000 | 220000 | 219500 | 220000 | 219500 | 808 |
| 475 | 20250218 | 112700 | 50021942000 | 220000 | 219500 | 220000 | 219500 | 758 |
| 476 | 20250218 | 112600 | 49855429500 | 219500 | 220000 | 220000 | 219500 | 978 |
| 477 | 20250218 | 112500 | 49640644000 | 219500 | 220000 | 220500 | 219500 | 892 |
| 478 | 20250218 | 112400 | 49444449000 | 220000 | 220000 | 220500 | 220000 | 1660 |
| 479 | 20250218 | 112300 | 49079240000 | 219500 | 220000 | 220000 | 219500 | 718 |
| 480 | 20250218 | 112200 | 48921449000 | 220500 | 220000 | 220500 | 219500 | 1249 |
| 481 | 20250218 | 112100 | 48646671000 | 220000 | 220000 | 220500 | 219500 | 2467 |
| 482 | 20250218 | 112000 | 48104013500 | 220500 | 220000 | 220500 | 220000 | 6000 |
| 483 | 20250218 | 111900 | 46783978500 | 220000 | 220000 | 220500 | 220000 | 759 |
| 484 | 20250218 | 111800 | 46616798000 | 220000 | 220500 | 221000 | 220000 | 1177 |
| 485 | 20250218 | 111700 | 46357433500 | 220500 | 220500 | 221000 | 220000 | 1085 |
| 486 | 20250218 | 111600 | 46118182500 | 220500 | 221000 | 221000 | 220000 | 3413 |
| 487 | 20250218 | 111500 | 45365582000 | 220500 | 220500 | 221000 | 220500 | 1771 |
| 488 | 20250218 | 111400 | 44975019000 | 220500 | 221000 | 221000 | 220500 | 432 |
| 489 | 20250218 | 111300 | 44879742000 | 220500 | 220500 | 221000 | 220500 | 1561 |
| 490 | 20250218 | 111200 | 44535501000 | 220500 | 220500 | 221000 | 220500 | 511 |
| 491 | 20250218 | 111100 | 44422725000 | 220500 | 220500 | 221000 | 220500 | 869 |
| 492 | 20250218 | 111000 | 44231018000 | 221000 | 221000 | 221000 | 220500 | 1496 |
| 493 | 20250218 | 110900 | 43900599500 | 220500 | 220500 | 221000 | 220500 | 2002 |
| 494 | 20250218 | 110800 | 43458901500 | 221000 | 220500 | 221500 | 220500 | 2835 |
| 495 | 20250218 | 110700 | 42832422000 | 220500 | 220500 | 221000 | 220500 | 1589 |
| 496 | 20250218 | 110600 | 42481406000 | 220500 | 221000 | 221000 | 220500 | 623 |
| 497 | 20250218 | 110500 | 42343986000 | 220500 | 220500 | 221000 | 220500 | 792 |
| 498 | 20250218 | 110400 | 42169141000 | 221000 | 221000 | 221500 | 220500 | 3687 |
| 499 | 20250218 | 110300 | 41354421500 | 221000 | 221500 | 221500 | 221000 | 883 |
| 500 | 20250218 | 110200 | 41159159500 | 221000 | 221000 | 221500 | 221000 | 853 |
| 501 | 20250218 | 110100 | 40970594000 | 221000 | 221000 | 221500 | 221000 | 1525 |
| 502 | 20250218 | 110000 | 40632992000 | 221500 | 221500 | 221500 | 221000 | 964 |
| 503 | 20250218 | 105900 | 40419747000 | 221000 | 220500 | 221500 | 220500 | 5980 |
| 504 | 20250218 | 105800 | 39098314000 | 220500 | 220000 | 221000 | 220000 | 9853 |
| 505 | 20250218 | 105700 | 36925058500 | 220000 | 220000 | 220500 | 220000 | 536 |
| 506 | 20250218 | 105600 | 36807076000 | 220000 | 220000 | 220500 | 220000 | 422 |
| 507 | 20250218 | 105500 | 36714181500 | 220000 | 220500 | 220500 | 220000 | 809 |
| 508 | 20250218 | 105400 | 36536026000 | 220000 | 220000 | 220500 | 220000 | 331 |
| 509 | 20250218 | 105300 | 36463158500 | 220000 | 220000 | 220500 | 220000 | 425 |
| 510 | 20250218 | 105200 | 36369646000 | 220000 | 220000 | 220500 | 220000 | 322 |
| 511 | 20250218 | 105100 | 36298800000 | 220000 | 220000 | 220500 | 220000 | 1370 |
| 512 | 20250218 | 105000 | 35997390500 | 220000 | 220000 | 220500 | 220000 | 284 |
| 513 | 20250218 | 104900 | 35934906000 | 220000 | 220000 | 220500 | 220000 | 501 |
| 514 | 20250218 | 104800 | 35824680000 | 220000 | 220000 | 220500 | 220000 | 386 |
| 515 | 20250218 | 104700 | 35739753000 | 220500 | 220000 | 220500 | 220000 | 1177 |
| 516 | 20250218 | 104600 | 35480806500 | 220000 | 220000 | 220500 | 220000 | 432 |
| 517 | 20250218 | 104500 | 35385751500 | 220000 | 220000 | 220500 | 220000 | 470 |
| 518 | 20250218 | 104400 | 35282346500 | 220000 | 220000 | 220500 | 220000 | 485 |
| 519 | 20250218 | 104300 | 35175631000 | 219500 | 220000 | 220500 | 219500 | 2383 |
| 520 | 20250218 | 104200 | 34651360500 | 220000 | 220000 | 220500 | 220000 | 545 |
| 521 | 20250218 | 104100 | 34531452500 | 220000 | 220000 | 220500 | 220000 | 863 |
| 522 | 20250218 | 104000 | 34341587000 | 220000 | 220000 | 220500 | 220000 | 547 |
| 523 | 20250218 | 103900 | 34221222500 | 220000 | 220000 | 220500 | 220000 | 3247 |
| 524 | 20250218 | 103800 | 33506812000 | 220500 | 220000 | 220500 | 220000 | 526 |
| 525 | 20250218 | 103700 | 33391038500 | 220000 | 220000 | 220500 | 220000 | 340 |
| 526 | 20250218 | 103600 | 33316204500 | 220000 | 220500 | 220500 | 220000 | 315 |
| 527 | 20250218 | 103500 | 33246879000 | 220000 | 220000 | 220500 | 220000 | 521 |
| 528 | 20250218 | 103400 | 33132217000 | 220000 | 220500 | 220500 | 220000 | 644 |
| 529 | 20250218 | 103300 | 32990334000 | 220500 | 220000 | 220500 | 220000 | 575 |
| 530 | 20250218 | 103200 | 32863799000 | 220000 | 220000 | 220500 | 220000 | 587 |
| 531 | 20250218 | 103100 | 32734609000 | 220500 | 220000 | 220500 | 220000 | 530 |
| 532 | 20250218 | 103000 | 32617977000 | 220000 | 219500 | 220500 | 219500 | 6560 |
| 533 | 20250218 | 102900 | 31174645000 | 219500 | 219500 | 220000 | 219500 | 346 |
| 534 | 20250218 | 102800 | 31098682000 | 219500 | 219500 | 220000 | 219500 | 353 |
| 535 | 20250218 | 102700 | 31021161500 | 219500 | 219500 | 220000 | 219500 | 532 |
| 536 | 20250218 | 102600 | 30904368000 | 219500 | 220000 | 220000 | 219500 | 431 |
| 537 | 20250218 | 102500 | 30809746500 | 219500 | 220000 | 220000 | 219500 | 378 |
| 538 | 20250218 | 102400 | 30726711000 | 219500 | 220000 | 220000 | 219500 | 407 |
| 539 | 20250218 | 102300 | 30637358500 | 220000 | 219500 | 220000 | 219500 | 506 |
| 540 | 20250218 | 102200 | 30526240000 | 220000 | 219500 | 220000 | 219500 | 638 |
| 541 | 20250218 | 102100 | 30386166500 | 219500 | 220000 | 220000 | 219500 | 292 |
| 542 | 20250218 | 102000 | 30322044000 | 219500 | 220000 | 220000 | 219500 | 493 |
| 543 | 20250218 | 101900 | 30213802500 | 219500 | 220000 | 220000 | 219500 | 610 |
| 544 | 20250218 | 101800 | 30079873000 | 220000 | 219500 | 220000 | 219500 | 591 |
| 545 | 20250218 | 101700 | 29950120000 | 219500 | 219500 | 220000 | 219500 | 467 |
| 546 | 20250218 | 101600 | 29847595500 | 220000 | 220000 | 220000 | 219500 | 2010 |
| 547 | 20250218 | 101500 | 29406047500 | 219500 | 220000 | 220000 | 219500 | 300 |
| 548 | 20250218 | 101400 | 29340139500 | 219500 | 220000 | 220000 | 219500 | 805 |
| 549 | 20250218 | 101300 | 29163091000 | 219500 | 220000 | 220000 | 219500 | 4063 |
| 550 | 20250218 | 101200 | 28269350000 | 219500 | 220000 | 220000 | 219500 | 442 |
| 551 | 20250218 | 101100 | 28172313500 | 220000 | 219500 | 220000 | 219000 | 1257 |
| 552 | 20250218 | 101000 | 27896284000 | 219500 | 219000 | 220000 | 219000 | 930 |
| 553 | 20250218 | 100900 | 27692153000 | 219000 | 219500 | 220000 | 219000 | 1242 |
| 554 | 20250218 | 100800 | 27419770500 | 219500 | 220000 | 220000 | 219000 | 404 |
| 555 | 20250218 | 100700 | 27331119500 | 219500 | 219500 | 220000 | 219000 | 191 |
| 556 | 20250218 | 100600 | 27289195500 | 219500 | 219500 | 220000 | 219000 | 1781 |
| 557 | 20250218 | 100500 | 26898921000 | 219500 | 219000 | 220000 | 219000 | 741 |
| 558 | 20250218 | 100400 | 26736572000 | 219500 | 219500 | 219500 | 219000 | 555 |
| 559 | 20250218 | 100300 | 26614903500 | 219500 | 219500 | 220000 | 219000 | 409 |
| 560 | 20250218 | 100200 | 26525193000 | 220000 | 219500 | 220000 | 219500 | 653 |
| 561 | 20250218 | 100100 | 26381827000 | 219500 | 219500 | 220000 | 219500 | 300 |
| 562 | 20250218 | 100000 | 26315973000 | 219500 | 219500 | 220000 | 219000 | 900 |
| 563 | 20250218 | 095900 | 26118420500 | 219500 | 219000 | 219500 | 219000 | 1730 |
| 564 | 20250218 | 095800 | 25738822000 | 219000 | 219000 | 220000 | 218500 | 1970 |
| 565 | 20250218 | 095700 | 25306697500 | 219500 | 219000 | 219500 | 219000 | 1109 |
| 566 | 20250218 | 095600 | 25063788500 | 219000 | 219000 | 219000 | 218500 | 485 |
| 567 | 20250218 | 095500 | 24957583000 | 219500 | 219000 | 219500 | 218500 | 1111 |
| 568 | 20250218 | 095400 | 24714332500 | 219000 | 219000 | 219500 | 219000 | 311 |
| 569 | 20250218 | 095300 | 24646221000 | 219000 | 219000 | 219500 | 219000 | 461 |
| 570 | 20250218 | 095200 | 24545158500 | 219500 | 219000 | 219500 | 218500 | 1003 |
| 571 | 20250218 | 095100 | 24325448500 | 219000 | 219000 | 219500 | 219000 | 298 |
| 572 | 20250218 | 095000 | 24260155000 | 219500 | 219000 | 219500 | 219000 | 614 |
| 573 | 20250218 | 094900 | 24125661000 | 219000 | 219500 | 219500 | 218500 | 2373 |
| 574 | 20250218 | 094800 | 23606513500 | 219500 | 219000 | 219500 | 219000 | 380 |
| 575 | 20250218 | 094700 | 23523282000 | 219000 | 219500 | 220000 | 219000 | 5586 |
| 576 | 20250218 | 094600 | 22299591000 | 219500 | 219500 | 220000 | 219500 | 1226 |
| 577 | 20250218 | 094500 | 22030470000 | 219500 | 219500 | 220000 | 219500 | 305 |
| 578 | 20250218 | 094400 | 21963487500 | 219500 | 219500 | 220000 | 219500 | 273 |
| 579 | 20250218 | 094300 | 21903550000 | 220000 | 219500 | 220000 | 219500 | 807 |
| 580 | 20250218 | 094200 | 21726298000 | 219500 | 219500 | 220500 | 219500 | 999 |
| 581 | 20250218 | 094100 | 21506754500 | 220000 | 219500 | 220000 | 219500 | 379 |
| 582 | 20250218 | 094000 | 21423526500 | 220000 | 220000 | 220500 | 219500 | 461 |
| 583 | 20250218 | 093900 | 21322186000 | 220000 | 220000 | 220500 | 220000 | 289 |
| 584 | 20250218 | 093800 | 21258596500 | 220000 | 220000 | 220500 | 220000 | 735 |
| 585 | 20250218 | 093700 | 21096850000 | 220000 | 220000 | 220500 | 220000 | 437 |
| 586 | 20250218 | 093600 | 21000678500 | 220500 | 220000 | 220500 | 220000 | 520 |
| 587 | 20250218 | 093500 | 20886233000 | 220000 | 220500 | 220500 | 220000 | 194 |
| 588 | 20250218 | 093400 | 20843533000 | 220000 | 220500 | 220500 | 220000 | 345 |
| 589 | 20250218 | 093300 | 20767584500 | 220500 | 220500 | 221000 | 220000 | 734 |
| 590 | 20250218 | 093200 | 20605831000 | 221000 | 220500 | 221000 | 220000 | 6493 |
| 591 | 20250218 | 093100 | 19176709000 | 220500 | 221000 | 221000 | 220000 | 1284 |
| 592 | 20250218 | 093000 | 18893703500 | 220500 | 219500 | 221000 | 219500 | 7344 |
| 593 | 20250218 | 092900 | 17276940000 | 219500 | 220000 | 220000 | 219500 | 910 |
| 594 | 20250218 | 092800 | 17077170000 | 219500 | 219500 | 220000 | 219500 | 862 |
| 595 | 20250218 | 092700 | 16887866000 | 219500 | 219500 | 220000 | 219500 | 985 |
| 596 | 20250218 | 092600 | 16671550500 | 219500 | 220000 | 220000 | 219500 | 301 |
| 597 | 20250218 | 092500 | 16605458000 | 220000 | 220000 | 220500 | 219500 | 2306 |
| 598 | 20250218 | 092400 | 16098244500 | 220000 | 220500 | 220500 | 220000 | 985 |
| 599 | 20250218 | 092300 | 15881525500 | 220000 | 220500 | 221000 | 220000 | 3241 |
| 600 | 20250218 | 092200 | 15167195500 | 220500 | 220500 | 221000 | 220500 | 457 |
| 601 | 20250218 | 092100 | 15066376500 | 220500 | 221000 | 221000 | 220500 | 803 |
| 602 | 20250218 | 092000 | 14889017000 | 220500 | 220500 | 221000 | 220500 | 1213 |
| 603 | 20250218 | 091900 | 14621308500 | 221000 | 220500 | 221000 | 220500 | 730 |
| 604 | 20250218 | 091800 | 14460312500 | 220500 | 220500 | 220500 | 220000 | 2870 |
| 605 | 20250218 | 091700 | 13827495000 | 220500 | 219500 | 220500 | 219000 | 7606 |
| 606 | 20250218 | 091600 | 12153852000 | 219500 | 219500 | 219500 | 219000 | 329 |
| 607 | 20250218 | 091500 | 12081704000 | 219000 | 219000 | 219500 | 219000 | 1168 |
| 608 | 20250218 | 091400 | 11825810500 | 219000 | 219000 | 219500 | 218500 | 1451 |
| 609 | 20250218 | 091300 | 11508305500 | 219000 | 218500 | 219000 | 218500 | 1881 |
| 610 | 20250218 | 091200 | 11096512500 | 218500 | 218500 | 219000 | 218500 | 1215 |
| 611 | 20250218 | 091100 | 10830928500 | 218500 | 218500 | 219000 | 218500 | 1281 |
| 612 | 20250218 | 091000 | 10550964000 | 219000 | 218000 | 219000 | 218000 | 4924 |
| 613 | 20250218 | 090900 | 9475744000 | 218500 | 219000 | 219500 | 218000 | 14080 |
| 614 | 20250218 | 090800 | 6398073500 | 219000 | 219500 | 219500 | 219000 | 1247 |
| 615 | 20250218 | 090700 | 6124705000 | 219500 | 219000 | 220000 | 219000 | 2912 |
| 616 | 20250218 | 090600 | 5485688000 | 219000 | 219000 | 219500 | 219000 | 1881 |
| 617 | 20250218 | 090500 | 5073620500 | 219000 | 219000 | 219500 | 219000 | 1616 |
| 618 | 20250218 | 090400 | 4719517500 | 219000 | 219000 | 219500 | 219000 | 3222 |
| 619 | 20250218 | 090300 | 4013183500 | 219000 | 220000 | 220000 | 219000 | 3682 |
| 620 | 20250218 | 090200 | 3205193000 | 219500 | 220000 | 220500 | 219500 | 3244 |
| 621 | 20250218 | 090100 | 2491508500 | 220000 | 220500 | 220500 | 220000 | 851 |
| 622 | 20250218 | 090000 | 2304107000 | 220000 | 221500 | 221500 | 220000 | 10365 |