34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 23888 |
| 3 | 20250218 | 184700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 4 | 20250218 | 184600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 5 | 20250218 | 184500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 6 | 20250218 | 184400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 7 | 20250218 | 184300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 8 | 20250218 | 184200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 9 | 20250218 | 184100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 10 | 20250218 | 184000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 11 | 20250218 | 183900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 12 | 20250218 | 183800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 13 | 20250218 | 183700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 14 | 20250218 | 183600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 15 | 20250218 | 183500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 16 | 20250218 | 183400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 17 | 20250218 | 183300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 18 | 20250218 | 183200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 19 | 20250218 | 183100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 20 | 20250218 | 183000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 21 | 20250218 | 182900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 22 | 20250218 | 182800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 23 | 20250218 | 182700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 24 | 20250218 | 182600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 25 | 20250218 | 182500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 26 | 20250218 | 182400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 27 | 20250218 | 182300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 28 | 20250218 | 182200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 29 | 20250218 | 182100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 30 | 20250218 | 182000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 31 | 20250218 | 181900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 32 | 20250218 | 181800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 23888 |
| 33 | 20250218 | 181700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 34 | 20250218 | 181600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 35 | 20250218 | 181500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 36 | 20250218 | 181400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 37 | 20250218 | 181300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 38 | 20250218 | 181200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 39 | 20250218 | 181100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 40 | 20250218 | 181000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 41 | 20250218 | 180900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 42 | 20250218 | 180800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 43 | 20250218 | 180700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 44 | 20250218 | 180600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 45 | 20250218 | 180500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 46 | 20250218 | 180400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 47 | 20250218 | 180300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 48 | 20250218 | 180200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 49 | 20250218 | 180100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 50 | 20250218 | 180000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 51 | 20250218 | 175900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 52 | 20250218 | 175800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 53 | 20250218 | 175700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 54 | 20250218 | 175600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 55 | 20250218 | 175500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 56 | 20250218 | 175400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 57 | 20250218 | 175300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 58 | 20250218 | 175200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 59 | 20250218 | 175100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 60 | 20250218 | 175000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 61 | 20250218 | 174900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 62 | 20250218 | 174800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 23888 |
| 63 | 20250218 | 174700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 64 | 20250218 | 174600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 65 | 20250218 | 174500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 66 | 20250218 | 174400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 67 | 20250218 | 174300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 68 | 20250218 | 174200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 69 | 20250218 | 174100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 70 | 20250218 | 174000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 71 | 20250218 | 173900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 72 | 20250218 | 173800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 73 | 20250218 | 173700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 74 | 20250218 | 173600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 75 | 20250218 | 173500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 76 | 20250218 | 173400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 77 | 20250218 | 173300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 78 | 20250218 | 173200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 79 | 20250218 | 173100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 80 | 20250218 | 173000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 81 | 20250218 | 172900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 82 | 20250218 | 172800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 83 | 20250218 | 172700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 84 | 20250218 | 172600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 85 | 20250218 | 172500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 86 | 20250218 | 172400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 87 | 20250218 | 172300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 88 | 20250218 | 172200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 89 | 20250218 | 172100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 90 | 20250218 | 172000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 91 | 20250218 | 171900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 92 | 20250218 | 171800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 23888 |
| 93 | 20250218 | 171700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 94 | 20250218 | 171600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 95 | 20250218 | 171500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 96 | 20250218 | 171400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 97 | 20250218 | 171300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 98 | 20250218 | 171200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 99 | 20250218 | 171100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 100 | 20250218 | 171000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 101 | 20250218 | 170900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 102 | 20250218 | 170800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 103 | 20250218 | 170700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 104 | 20250218 | 170600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 105 | 20250218 | 170500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 106 | 20250218 | 170400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 107 | 20250218 | 170300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 108 | 20250218 | 170200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 109 | 20250218 | 170100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 110 | 20250218 | 170000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 111 | 20250218 | 165900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 112 | 20250218 | 165800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 113 | 20250218 | 165700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 114 | 20250218 | 165600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 115 | 20250218 | 165500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 116 | 20250218 | 165400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 117 | 20250218 | 165300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 118 | 20250218 | 165200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 119 | 20250218 | 165100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 120 | 20250218 | 165000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 121 | 20250218 | 164900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 122 | 20250218 | 164800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 23888 |
| 123 | 20250218 | 164700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 124 | 20250218 | 164600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 125 | 20250218 | 164500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 126 | 20250218 | 164400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 127 | 20250218 | 164300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 128 | 20250218 | 164200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 129 | 20250218 | 164100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 130 | 20250218 | 164000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 131 | 20250218 | 163900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 132 | 20250218 | 163800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 133 | 20250218 | 163700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 134 | 20250218 | 163600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 135 | 20250218 | 163500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 136 | 20250218 | 163400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 137 | 20250218 | 163300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 138 | 20250218 | 163200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 139 | 20250218 | 163100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 140 | 20250218 | 163000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 141 | 20250218 | 162900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 142 | 20250218 | 162800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 143 | 20250218 | 162700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 144 | 20250218 | 162600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 145 | 20250218 | 162500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 146 | 20250218 | 162400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 147 | 20250218 | 162300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 148 | 20250218 | 162200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 149 | 20250218 | 162100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 150 | 20250218 | 162000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 151 | 20250218 | 161900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 152 | 20250218 | 161800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 23888 |
| 153 | 20250218 | 161700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 154 | 20250218 | 161600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 155 | 20250218 | 161500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 156 | 20250218 | 161400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 157 | 20250218 | 161300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 158 | 20250218 | 161200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 159 | 20250218 | 161100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 160 | 20250218 | 161000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 161 | 20250218 | 160900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 162 | 20250218 | 160800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 163 | 20250218 | 160700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 164 | 20250218 | 160600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 165 | 20250218 | 160500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 166 | 20250218 | 160400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 167 | 20250218 | 160300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 168 | 20250218 | 160200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 169 | 20250218 | 160100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 170 | 20250218 | 160000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 171 | 20250218 | 155900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 172 | 20250218 | 155800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 173 | 20250218 | 155700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 174 | 20250218 | 155600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 175 | 20250218 | 155500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 176 | 20250218 | 155400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 177 | 20250218 | 155300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 178 | 20250218 | 155200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 179 | 20250218 | 155100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 180 | 20250218 | 155000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 181 | 20250218 | 154900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 182 | 20250218 | 154800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 23888 |
| 183 | 20250218 | 154700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 184 | 20250218 | 154600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 185 | 20250218 | 154500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 186 | 20250218 | 154400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 187 | 20250218 | 154300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 188 | 20250218 | 154200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 189 | 20250218 | 154100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 190 | 20250218 | 154000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 191 | 20250218 | 153900 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 192 | 20250218 | 153800 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 193 | 20250218 | 153700 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 194 | 20250218 | 153600 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 195 | 20250218 | 153500 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 196 | 20250218 | 153400 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 197 | 20250218 | 153300 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 198 | 20250218 | 153200 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 199 | 20250218 | 153100 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 200 | 20250218 | 153000 | 56536489000 | 217500 | 217500 | 217500 | 217500 | 23888 |
| 201 | 20250218 | 152900 | 51340849000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 202 | 20250218 | 152800 | 51340849000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 203 | 20250218 | 152700 | 51340849000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 204 | 20250218 | 152600 | 51340849000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 205 | 20250218 | 152500 | 51340849000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 206 | 20250218 | 152400 | 51340849000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 207 | 20250218 | 152300 | 51340849000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 208 | 20250218 | 152200 | 51340849000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 209 | 20250218 | 152100 | 51340849000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 210 | 20250218 | 152000 | 51340849000 | 217000 | 217000 | 217000 | 217000 | 0 |
| 211 | 20250218 | 151900 | 51340849000 | 217000 | 217500 | 217500 | 217000 | 414 |
| 212 | 20250218 | 151800 | 51250946000 | 217000 | 217500 | 217500 | 217000 | 171 |
| 213 | 20250218 | 151700 | 51213781500 | 217500 | 217500 | 217500 | 217000 | 510 |
| 214 | 20250218 | 151600 | 51102906000 | 217500 | 218000 | 218000 | 217000 | 3019 |
| 215 | 20250218 | 151500 | 50446240500 | 218000 | 217500 | 218000 | 217500 | 577 |
| 216 | 20250218 | 151400 | 50320527000 | 218000 | 218000 | 218000 | 217500 | 525 |
| 217 | 20250218 | 151300 | 50206163500 | 218000 | 217500 | 218000 | 217500 | 622 |
| 218 | 20250218 | 151200 | 50070609000 | 218000 | 218000 | 218000 | 217500 | 1264 |
| 219 | 20250218 | 151100 | 49795449500 | 218000 | 218000 | 218000 | 217500 | 339 |
| 220 | 20250218 | 151000 | 49721568000 | 218000 | 217500 | 218000 | 217500 | 2126 |
| 221 | 20250218 | 150900 | 49258420500 | 218000 | 218000 | 218500 | 217500 | 553 |
| 222 | 20250218 | 150800 | 49137894500 | 218500 | 218000 | 218500 | 217500 | 2129 |
| 223 | 20250218 | 150700 | 48673814000 | 217500 | 217500 | 218000 | 217500 | 787 |
| 224 | 20250218 | 150600 | 48502282500 | 218000 | 218000 | 218000 | 217500 | 497 |
| 225 | 20250218 | 150500 | 48393948500 | 218000 | 218000 | 218000 | 217500 | 420 |
| 226 | 20250218 | 150400 | 48302398000 | 218000 | 218000 | 218000 | 217500 | 709 |
| 227 | 20250218 | 150300 | 48147869500 | 218000 | 218000 | 218000 | 217500 | 376 |
| 228 | 20250218 | 150200 | 48065909500 | 217500 | 218500 | 218500 | 217500 | 1000 |
| 229 | 20250218 | 150100 | 47847963500 | 218500 | 217500 | 218500 | 217500 | 1923 |
| 230 | 20250218 | 150000 | 47428751000 | 217500 | 217500 | 218000 | 217500 | 586 |
| 231 | 20250218 | 145900 | 47301016500 | 218000 | 217500 | 218000 | 217500 | 886 |
| 232 | 20250218 | 145800 | 47107935000 | 218000 | 218000 | 218000 | 217500 | 245 |
| 233 | 20250218 | 145700 | 47054593500 | 218000 | 217500 | 218000 | 217500 | 561 |
| 234 | 20250218 | 145600 | 46932516500 | 218000 | 217500 | 218000 | 217500 | 62 |
| 235 | 20250218 | 145500 | 46919007000 | 218000 | 217500 | 218000 | 217500 | 164 |
| 236 | 20250218 | 145400 | 46883283500 | 218000 | 218000 | 218000 | 217500 | 418 |
| 237 | 20250218 | 145300 | 46792287000 | 218000 | 218000 | 218000 | 217500 | 224 |
| 238 | 20250218 | 145200 | 46743551000 | 218000 | 217500 | 218000 | 217500 | 322 |
| 239 | 20250218 | 145100 | 46673407500 | 217500 | 217500 | 218000 | 217500 | 129 |
| 240 | 20250218 | 145000 | 46645340500 | 218000 | 218000 | 218000 | 217500 | 264 |
| 241 | 20250218 | 144900 | 46587842000 | 218000 | 217500 | 218000 | 217500 | 354 |
| 242 | 20250218 | 144800 | 46510788000 | 218000 | 217500 | 218000 | 217500 | 110 |
| 243 | 20250218 | 144700 | 46486824500 | 217500 | 218000 | 218000 | 217500 | 533 |
| 244 | 20250218 | 144600 | 46370824500 | 218000 | 217500 | 218000 | 217500 | 452 |
| 245 | 20250218 | 144500 | 46272454500 | 217500 | 218000 | 218000 | 217500 | 206 |
| 246 | 20250218 | 144400 | 46227630500 | 218000 | 218000 | 218000 | 217500 | 262 |
| 247 | 20250218 | 144300 | 46170576000 | 217500 | 217500 | 218000 | 217500 | 142 |
| 248 | 20250218 | 144200 | 46139669500 | 217500 | 217500 | 218000 | 217500 | 166 |
| 249 | 20250218 | 144100 | 46103508500 | 218000 | 217500 | 218000 | 217500 | 443 |
| 250 | 20250218 | 144000 | 46007098000 | 218000 | 218000 | 218000 | 217500 | 72 |
| 251 | 20250218 | 143900 | 45991414500 | 218000 | 218000 | 218000 | 217500 | 368 |
| 252 | 20250218 | 143800 | 45911258000 | 218000 | 217500 | 218000 | 217500 | 144 |
| 253 | 20250218 | 143700 | 45879930500 | 218000 | 217500 | 218000 | 217500 | 181 |
| 254 | 20250218 | 143600 | 45840499000 | 217500 | 218000 | 218000 | 217500 | 266 |
| 255 | 20250218 | 143500 | 45782520000 | 218000 | 218000 | 218000 | 217500 | 162 |
| 256 | 20250218 | 143400 | 45747216000 | 218000 | 217500 | 218000 | 217500 | 254 |
| 257 | 20250218 | 143300 | 45691900000 | 217500 | 217500 | 218000 | 217500 | 226 |
| 258 | 20250218 | 143200 | 45642676500 | 218000 | 218000 | 218000 | 217500 | 100 |
| 259 | 20250218 | 143100 | 45620909500 | 217500 | 217500 | 218000 | 217500 | 238 |
| 260 | 20250218 | 143000 | 45569061500 | 218000 | 218000 | 218000 | 217500 | 82 |
| 261 | 20250218 | 142900 | 45551195500 | 218000 | 217500 | 218000 | 217500 | 325 |
| 262 | 20250218 | 142800 | 45480443000 | 218000 | 217500 | 218500 | 217500 | 189 |
| 263 | 20250218 | 142700 | 45439246500 | 218000 | 218000 | 218500 | 217500 | 224 |
| 264 | 20250218 | 142600 | 45390421500 | 218500 | 218000 | 218500 | 218000 | 787 |
| 265 | 20250218 | 142500 | 45218793000 | 218000 | 218500 | 218500 | 218000 | 175 |
| 266 | 20250218 | 142400 | 45180634500 | 218000 | 218000 | 218500 | 218000 | 2208 |
| 267 | 20250218 | 142300 | 44699239500 | 218500 | 218500 | 218500 | 218000 | 281 |
| 268 | 20250218 | 142200 | 44637902500 | 218500 | 218000 | 218500 | 218000 | 185 |
| 269 | 20250218 | 142100 | 44597548500 | 218500 | 218000 | 218500 | 218000 | 145 |
| 270 | 20250218 | 142000 | 44565877500 | 218000 | 217500 | 218500 | 217500 | 332 |
| 271 | 20250218 | 141900 | 44493492000 | 218000 | 218000 | 218000 | 217500 | 191 |
| 272 | 20250218 | 141800 | 44451875500 | 217500 | 217500 | 218000 | 217500 | 357 |
| 273 | 20250218 | 141700 | 44374064500 | 218000 | 218000 | 218000 | 217500 | 84 |
| 274 | 20250218 | 141600 | 44355765000 | 218000 | 217500 | 218000 | 217500 | 252 |
| 275 | 20250218 | 141500 | 44300844500 | 217500 | 218000 | 218000 | 217500 | 352 |
| 276 | 20250218 | 141400 | 44224111500 | 218000 | 218000 | 218500 | 217500 | 568 |
| 277 | 20250218 | 141300 | 44100361000 | 218500 | 218500 | 218500 | 218000 | 337 |
| 278 | 20250218 | 141200 | 44026831500 | 218000 | 218000 | 218500 | 218000 | 235 |
| 279 | 20250218 | 141100 | 43975595500 | 218500 | 218500 | 218500 | 218000 | 235 |
| 280 | 20250218 | 141000 | 43924306500 | 218500 | 218500 | 218500 | 218000 | 233 |
| 281 | 20250218 | 140900 | 43873455000 | 218500 | 218000 | 218500 | 218000 | 192 |
| 282 | 20250218 | 140800 | 43831590500 | 218000 | 218500 | 218500 | 218000 | 408 |
| 283 | 20250218 | 140700 | 43742534500 | 218500 | 218000 | 218500 | 218000 | 153 |
| 284 | 20250218 | 140600 | 43709121000 | 218000 | 218000 | 218500 | 218000 | 88 |
| 285 | 20250218 | 140500 | 43689929500 | 218500 | 218000 | 218500 | 217500 | 534 |
| 286 | 20250218 | 140400 | 43573511500 | 218000 | 218000 | 218000 | 217500 | 82 |
| 287 | 20250218 | 140300 | 43555641500 | 218000 | 218000 | 218000 | 217500 | 227 |
| 288 | 20250218 | 140200 | 43506196500 | 218000 | 218500 | 218500 | 217500 | 368 |
| 289 | 20250218 | 140100 | 43426046500 | 217500 | 218000 | 218500 | 217500 | 102 |
| 290 | 20250218 | 140000 | 43403804500 | 218000 | 218000 | 218500 | 218000 | 186 |
| 291 | 20250218 | 135900 | 43363186500 | 218500 | 217500 | 218500 | 217500 | 94 |
| 292 | 20250218 | 135800 | 43342696500 | 217500 | 217500 | 218500 | 217500 | 2352 |
| 293 | 20250218 | 135700 | 42830054000 | 218000 | 218000 | 218000 | 217500 | 149 |
| 294 | 20250218 | 135600 | 42797578500 | 218000 | 217500 | 218000 | 217500 | 1954 |
| 295 | 20250218 | 135500 | 42372576500 | 218000 | 217500 | 218000 | 217500 | 141 |
| 296 | 20250218 | 135400 | 42341903000 | 218000 | 217500 | 218000 | 217500 | 321 |
| 297 | 20250218 | 135300 | 42271995000 | 217500 | 217500 | 218000 | 217500 | 190 |
| 298 | 20250218 | 135200 | 42230662500 | 217500 | 217500 | 218000 | 217500 | 175 |
| 299 | 20250218 | 135100 | 42192581500 | 217500 | 218000 | 218000 | 217500 | 155 |
| 300 | 20250218 | 135000 | 42158810500 | 218000 | 218000 | 218000 | 217500 | 246 |
| 301 | 20250218 | 134900 | 42105270000 | 218000 | 217500 | 218000 | 217500 | 345 |
| 302 | 20250218 | 134800 | 42030215500 | 217500 | 217500 | 218000 | 217500 | 355 |
| 303 | 20250218 | 134700 | 41952998000 | 217500 | 217500 | 218000 | 217500 | 73 |
| 304 | 20250218 | 134600 | 41937111000 | 217500 | 218000 | 218000 | 217500 | 97 |
| 305 | 20250218 | 134500 | 41916006000 | 218000 | 217500 | 218000 | 217500 | 153 |
| 306 | 20250218 | 134400 | 41882722500 | 217500 | 217500 | 218000 | 217500 | 96 |
| 307 | 20250218 | 134300 | 41861841000 | 217500 | 218000 | 218000 | 217500 | 254 |
| 308 | 20250218 | 134200 | 41806542500 | 218000 | 218000 | 218000 | 217500 | 163 |
| 309 | 20250218 | 134100 | 41771088500 | 217500 | 218000 | 218000 | 217500 | 142 |
| 310 | 20250218 | 134000 | 41740185500 | 217500 | 217500 | 218000 | 217500 | 206 |
| 311 | 20250218 | 133900 | 41695322500 | 218000 | 218000 | 218000 | 217500 | 87 |
| 312 | 20250218 | 133800 | 41676376000 | 218000 | 218000 | 218000 | 217500 | 229 |
| 313 | 20250218 | 133700 | 41626545000 | 217500 | 218500 | 218500 | 217500 | 665 |
| 314 | 20250218 | 133600 | 41481572000 | 218500 | 218000 | 218500 | 218000 | 65 |
| 315 | 20250218 | 133500 | 41467392500 | 218000 | 218500 | 218500 | 218000 | 239 |
| 316 | 20250218 | 133400 | 41415285500 | 218000 | 218500 | 218500 | 218000 | 642 |
| 317 | 20250218 | 133300 | 41275311000 | 218500 | 218500 | 218500 | 218000 | 49 |
| 318 | 20250218 | 133200 | 41264621000 | 218500 | 218000 | 218500 | 218000 | 35 |
| 319 | 20250218 | 133100 | 41256984500 | 218000 | 218000 | 218500 | 218000 | 23 |
| 320 | 20250218 | 133000 | 41251966000 | 218000 | 218000 | 218500 | 218000 | 35 |
| 321 | 20250218 | 132900 | 41244323500 | 218500 | 218500 | 219000 | 218000 | 1261 |
| 322 | 20250218 | 132800 | 40968748500 | 218500 | 218500 | 219000 | 218500 | 79 |
| 323 | 20250218 | 132700 | 40951481500 | 219000 | 218500 | 219000 | 218500 | 184 |
| 324 | 20250218 | 132600 | 40911267500 | 218500 | 218500 | 219000 | 218500 | 265 |
| 325 | 20250218 | 132500 | 40853354000 | 218500 | 218500 | 219000 | 218500 | 232 |
| 326 | 20250218 | 132400 | 40802634000 | 219000 | 219000 | 219000 | 218500 | 182 |
| 327 | 20250218 | 132300 | 40762828500 | 219000 | 219000 | 219000 | 218500 | 88 |
| 328 | 20250218 | 132200 | 40743563500 | 219000 | 218500 | 219000 | 218500 | 243 |
| 329 | 20250218 | 132100 | 40690435000 | 218500 | 219000 | 219000 | 218500 | 157 |
| 330 | 20250218 | 132000 | 40656063000 | 219000 | 219000 | 219000 | 218500 | 164 |
| 331 | 20250218 | 131900 | 40620176000 | 219000 | 219000 | 219000 | 218500 | 304 |
| 332 | 20250218 | 131800 | 40553625000 | 219000 | 219000 | 219000 | 218500 | 137 |
| 333 | 20250218 | 131700 | 40523684000 | 219000 | 218500 | 219000 | 218500 | 132 |
| 334 | 20250218 | 131600 | 40494831000 | 218500 | 219000 | 219000 | 218500 | 333 |
| 335 | 20250218 | 131500 | 40422062500 | 219000 | 219000 | 219000 | 218500 | 222 |
| 336 | 20250218 | 131400 | 40373464500 | 218500 | 219000 | 219000 | 218500 | 82 |
| 337 | 20250218 | 131300 | 40355539500 | 219000 | 218500 | 219000 | 218500 | 65 |
| 338 | 20250218 | 131200 | 40341317500 | 218500 | 218500 | 219000 | 218500 | 277 |
| 339 | 20250218 | 131100 | 40280689500 | 218500 | 219000 | 219000 | 218500 | 99 |
| 340 | 20250218 | 131000 | 40259020500 | 219000 | 218500 | 219000 | 218500 | 1464 |
| 341 | 20250218 | 130900 | 39939092000 | 218500 | 218000 | 218500 | 218000 | 1836 |
| 342 | 20250218 | 130800 | 39538614000 | 218000 | 218000 | 218000 | 217500 | 393 |
| 343 | 20250218 | 130700 | 39453012500 | 218000 | 218000 | 218000 | 217500 | 261 |
| 344 | 20250218 | 130600 | 39396123500 | 218000 | 217500 | 218000 | 217500 | 46 |
| 345 | 20250218 | 130500 | 39386111500 | 217500 | 217500 | 218000 | 217500 | 141 |
| 346 | 20250218 | 130400 | 39355435500 | 217500 | 217500 | 218000 | 217500 | 181 |
| 347 | 20250218 | 130300 | 39316046500 | 217500 | 218000 | 218000 | 217500 | 43 |
| 348 | 20250218 | 130200 | 39306680500 | 218000 | 218000 | 218000 | 217500 | 73 |
| 349 | 20250218 | 130100 | 39290780500 | 218000 | 218000 | 218000 | 217500 | 91 |
| 350 | 20250218 | 130000 | 39270947500 | 218000 | 218000 | 218000 | 217500 | 167 |
| 351 | 20250218 | 125900 | 39234549500 | 218000 | 217500 | 218000 | 217500 | 423 |
| 352 | 20250218 | 125800 | 39142526000 | 218000 | 217500 | 218000 | 217000 | 1518 |
| 353 | 20250218 | 125700 | 38812159000 | 217500 | 217500 | 217500 | 217000 | 63 |
| 354 | 20250218 | 125600 | 38798468000 | 217500 | 217500 | 217500 | 217000 | 143 |
| 355 | 20250218 | 125500 | 38767393500 | 217500 | 217000 | 217500 | 217000 | 234 |
| 356 | 20250218 | 125400 | 38716554500 | 217000 | 217500 | 217500 | 217000 | 124 |
| 357 | 20250218 | 125300 | 38689606500 | 217500 | 217500 | 217500 | 217000 | 146 |
| 358 | 20250218 | 125200 | 38657893000 | 217000 | 217500 | 217500 | 217000 | 106 |
| 359 | 20250218 | 125100 | 38634846000 | 217500 | 217000 | 217500 | 217000 | 171 |
| 360 | 20250218 | 125000 | 38597723500 | 217500 | 217500 | 217500 | 217000 | 64 |
| 361 | 20250218 | 124900 | 38583820000 | 217000 | 217500 | 217500 | 217000 | 110 |
| 362 | 20250218 | 124800 | 38559902000 | 217500 | 217500 | 218000 | 217500 | 2165 |
| 363 | 20250218 | 124700 | 38089009000 | 217500 | 217500 | 217500 | 217000 | 277 |
| 364 | 20250218 | 124600 | 38028876000 | 217000 | 217000 | 217500 | 217000 | 162 |
| 365 | 20250218 | 124500 | 37993715000 | 217500 | 217000 | 217500 | 217000 | 84 |
| 366 | 20250218 | 124400 | 37975454000 | 217500 | 217000 | 217500 | 217000 | 54 |
| 367 | 20250218 | 124300 | 37963723000 | 217500 | 217000 | 217500 | 217000 | 118 |
| 368 | 20250218 | 124200 | 37938108500 | 217500 | 218000 | 218000 | 217000 | 317 |
| 369 | 20250218 | 124100 | 37869161500 | 217500 | 217500 | 218000 | 217500 | 43 |
| 370 | 20250218 | 124000 | 37859806500 | 217500 | 217500 | 218000 | 217000 | 1012 |
| 371 | 20250218 | 123900 | 37639704000 | 217500 | 218000 | 218000 | 217500 | 914 |
| 372 | 20250218 | 123800 | 37440905500 | 218000 | 218000 | 218000 | 217500 | 44 |
| 373 | 20250218 | 123700 | 37431323000 | 218000 | 217500 | 218000 | 217500 | 35 |
| 374 | 20250218 | 123600 | 37423703000 | 217500 | 217500 | 218000 | 217500 | 93 |
| 375 | 20250218 | 123500 | 37403469500 | 217500 | 218000 | 218000 | 217500 | 197 |
| 376 | 20250218 | 123400 | 37360619500 | 217500 | 218000 | 218000 | 217500 | 795 |
| 377 | 20250218 | 123300 | 37187693000 | 218000 | 217500 | 218000 | 217500 | 227 |
| 378 | 20250218 | 123200 | 37138297500 | 217500 | 218000 | 218000 | 217500 | 226 |
| 379 | 20250218 | 123100 | 37089129500 | 218000 | 218000 | 218000 | 217500 | 66 |
| 380 | 20250218 | 123000 | 37074747500 | 218000 | 218000 | 218000 | 217500 | 451 |
| 381 | 20250218 | 122900 | 36976643000 | 217500 | 217500 | 218000 | 217500 | 145 |
| 382 | 20250218 | 122800 | 36945049500 | 217500 | 218000 | 218000 | 217500 | 128 |
| 383 | 20250218 | 122700 | 36917200500 | 217500 | 218000 | 218000 | 217500 | 242 |
| 384 | 20250218 | 122600 | 36864554500 | 217500 | 218000 | 218000 | 217500 | 59 |
| 385 | 20250218 | 122500 | 36851718500 | 217500 | 218000 | 218000 | 217500 | 285 |
| 386 | 20250218 | 122400 | 36789667500 | 218000 | 217500 | 218000 | 217500 | 90 |
| 387 | 20250218 | 122300 | 36770066500 | 218000 | 217500 | 218000 | 217500 | 257 |
| 388 | 20250218 | 122200 | 36714155000 | 218000 | 218000 | 218000 | 217500 | 208 |
| 389 | 20250218 | 122100 | 36668855000 | 218000 | 217500 | 218000 | 217500 | 53 |
| 390 | 20250218 | 122000 | 36657315000 | 218000 | 218000 | 218000 | 217500 | 149 |
| 391 | 20250218 | 121900 | 36624904000 | 218000 | 217500 | 218000 | 217500 | 119 |
| 392 | 20250218 | 121800 | 36599004000 | 217500 | 218000 | 218000 | 217500 | 38 |
| 393 | 20250218 | 121700 | 36590733000 | 218000 | 218000 | 218000 | 217500 | 39 |
| 394 | 20250218 | 121600 | 36582236500 | 218000 | 218000 | 218000 | 217500 | 52 |
| 395 | 20250218 | 121500 | 36570908500 | 217500 | 217500 | 218000 | 217500 | 159 |
| 396 | 20250218 | 121400 | 36536274500 | 218000 | 218000 | 218000 | 217500 | 113 |
| 397 | 20250218 | 121300 | 36511646500 | 217500 | 218000 | 218000 | 217500 | 744 |
| 398 | 20250218 | 121200 | 36349461500 | 218000 | 217500 | 218000 | 217500 | 531 |
| 399 | 20250218 | 121100 | 36233786500 | 218000 | 217500 | 218000 | 217500 | 39 |
| 400 | 20250218 | 121000 | 36225298500 | 218000 | 218000 | 218000 | 217500 | 347 |
| 401 | 20250218 | 120900 | 36149671000 | 217500 | 217500 | 218000 | 217500 | 136 |
| 402 | 20250218 | 120800 | 36120026500 | 218000 | 218000 | 218000 | 217500 | 205 |
| 403 | 20250218 | 120700 | 36075427500 | 218000 | 218000 | 218000 | 217500 | 62 |
| 404 | 20250218 | 120600 | 36061918000 | 217500 | 217500 | 218000 | 217500 | 184 |
| 405 | 20250218 | 120500 | 36021884500 | 217500 | 217500 | 218000 | 217500 | 174 |
| 406 | 20250218 | 120400 | 35984001000 | 217500 | 217500 | 218000 | 217500 | 48 |
| 407 | 20250218 | 120300 | 35973554500 | 217500 | 217500 | 218000 | 217500 | 479 |
| 408 | 20250218 | 120200 | 35869368000 | 218000 | 217500 | 218000 | 217500 | 385 |
| 409 | 20250218 | 120100 | 35785612000 | 217500 | 217500 | 218000 | 217500 | 220 |
| 410 | 20250218 | 120000 | 35737753500 | 218000 | 218000 | 218000 | 217000 | 1060 |
| 411 | 20250218 | 115900 | 35507192500 | 217500 | 218000 | 218000 | 217000 | 2640 |
| 412 | 20250218 | 115800 | 34932982500 | 217500 | 217500 | 218000 | 217500 | 266 |
| 413 | 20250218 | 115700 | 34875121500 | 218000 | 217500 | 218000 | 217500 | 78 |
| 414 | 20250218 | 115600 | 34858140500 | 217500 | 217500 | 218000 | 217500 | 164 |
| 415 | 20250218 | 115500 | 34822465000 | 217500 | 217500 | 218000 | 217500 | 65 |
| 416 | 20250218 | 115400 | 34808317500 | 217500 | 217500 | 218000 | 217500 | 212 |
| 417 | 20250218 | 115300 | 34762202000 | 217500 | 217500 | 218000 | 217500 | 271 |
| 418 | 20250218 | 115200 | 34703250500 | 218000 | 217500 | 218000 | 217500 | 43 |
| 419 | 20250218 | 115100 | 34693891500 | 218000 | 218000 | 218000 | 217500 | 62 |
| 420 | 20250218 | 115000 | 34680399000 | 217500 | 218000 | 218000 | 217500 | 297 |
| 421 | 20250218 | 114900 | 34615786500 | 218000 | 217500 | 218000 | 217500 | 278 |
| 422 | 20250218 | 114800 | 34555307500 | 218000 | 217500 | 218000 | 217500 | 127 |
| 423 | 20250218 | 114700 | 34527671500 | 218000 | 217500 | 218000 | 217500 | 129 |
| 424 | 20250218 | 114600 | 34499588000 | 217500 | 217500 | 218000 | 217500 | 98 |
| 425 | 20250218 | 114500 | 34478265000 | 217500 | 217500 | 218000 | 217500 | 373 |
| 426 | 20250218 | 114400 | 34397132500 | 217500 | 217500 | 218000 | 217500 | 156 |
| 427 | 20250218 | 114300 | 34363179500 | 217500 | 218000 | 218000 | 217500 | 219 |
| 428 | 20250218 | 114200 | 34315506500 | 218000 | 218000 | 218000 | 217500 | 119 |
| 429 | 20250218 | 114100 | 34289604000 | 217500 | 217500 | 218000 | 217500 | 94 |
| 430 | 20250218 | 114000 | 34269138000 | 217500 | 217500 | 218000 | 217500 | 70 |
| 431 | 20250218 | 113900 | 34253904000 | 217500 | 217500 | 218000 | 217500 | 189 |
| 432 | 20250218 | 113800 | 34212788500 | 217500 | 217500 | 217500 | 217000 | 712 |
| 433 | 20250218 | 113700 | 34057964000 | 217500 | 217000 | 217500 | 217000 | 360 |
| 434 | 20250218 | 113600 | 33979691500 | 217500 | 217000 | 218000 | 217000 | 780 |
| 435 | 20250218 | 113500 | 33810081500 | 217500 | 217500 | 217500 | 217000 | 63 |
| 436 | 20250218 | 113400 | 33796396500 | 217500 | 217500 | 218000 | 217000 | 153 |
| 437 | 20250218 | 113300 | 33763125500 | 217500 | 217500 | 218000 | 217500 | 362 |
| 438 | 20250218 | 113200 | 33684381000 | 217500 | 217000 | 218000 | 217000 | 534 |
| 439 | 20250218 | 113100 | 33568192500 | 217500 | 217500 | 217500 | 217000 | 983 |
| 440 | 20250218 | 113000 | 33354676500 | 217500 | 217500 | 218000 | 217000 | 225 |
| 441 | 20250218 | 112900 | 33305742000 | 217500 | 217500 | 218000 | 217500 | 209 |
| 442 | 20250218 | 112800 | 33260224000 | 217000 | 217500 | 217500 | 217000 | 559 |
| 443 | 20250218 | 112700 | 33138646000 | 217500 | 217500 | 218000 | 217000 | 3396 |
| 444 | 20250218 | 112600 | 32399875500 | 217500 | 217000 | 217500 | 217000 | 525 |
| 445 | 20250218 | 112500 | 32285701000 | 217000 | 217000 | 217500 | 217000 | 174 |
| 446 | 20250218 | 112400 | 32247929000 | 217000 | 217000 | 217500 | 217000 | 642 |
| 447 | 20250218 | 112300 | 32108609500 | 217000 | 216500 | 217000 | 216500 | 1457 |
| 448 | 20250218 | 112200 | 31792778000 | 216500 | 217000 | 217000 | 216500 | 256 |
| 449 | 20250218 | 112100 | 31737278500 | 216500 | 216000 | 217000 | 216000 | 746 |
| 450 | 20250218 | 112000 | 31575767500 | 216500 | 216500 | 216500 | 216000 | 83 |
| 451 | 20250218 | 111900 | 31557811500 | 216000 | 216500 | 216500 | 216000 | 381 |
| 452 | 20250218 | 111800 | 31475342500 | 216000 | 216500 | 217000 | 216000 | 634 |
| 453 | 20250218 | 111700 | 31338082500 | 216500 | 216000 | 216500 | 215500 | 1534 |
| 454 | 20250218 | 111600 | 31006375500 | 216000 | 216000 | 216000 | 215500 | 927 |
| 455 | 20250218 | 111500 | 30806197500 | 215500 | 215500 | 216000 | 215500 | 205 |
| 456 | 20250218 | 111400 | 30761941000 | 216000 | 216000 | 216000 | 215500 | 97 |
| 457 | 20250218 | 111300 | 30741006000 | 216000 | 216000 | 216000 | 215500 | 565 |
| 458 | 20250218 | 111200 | 30618980500 | 215500 | 216000 | 216000 | 215500 | 612 |
| 459 | 20250218 | 111100 | 30486934500 | 215500 | 215500 | 216000 | 215500 | 1403 |
| 460 | 20250218 | 111000 | 30184587000 | 215000 | 215500 | 215500 | 215000 | 1887 |
| 461 | 20250218 | 110900 | 29777971500 | 215500 | 215500 | 215500 | 215000 | 907 |
| 462 | 20250218 | 110800 | 29582564000 | 215000 | 215000 | 215500 | 215000 | 388 |
| 463 | 20250218 | 110700 | 29499091500 | 215000 | 215000 | 215500 | 215000 | 411 |
| 464 | 20250218 | 110600 | 29410647500 | 215000 | 215000 | 215500 | 215000 | 167 |
| 465 | 20250218 | 110500 | 29374711000 | 215000 | 215500 | 216000 | 215000 | 5754 |
| 466 | 20250218 | 110400 | 28134922500 | 215500 | 216000 | 216000 | 215500 | 173 |
| 467 | 20250218 | 110300 | 28097613000 | 216000 | 216000 | 216000 | 215500 | 432 |
| 468 | 20250218 | 110200 | 28004449000 | 215500 | 216000 | 216000 | 215500 | 317 |
| 469 | 20250218 | 110100 | 27936014500 | 215500 | 215500 | 216000 | 215500 | 204 |
| 470 | 20250218 | 110000 | 27892004500 | 215500 | 215500 | 216000 | 215500 | 125 |
| 471 | 20250218 | 105900 | 27865032000 | 216000 | 215500 | 216000 | 215500 | 135 |
| 472 | 20250218 | 105800 | 27835926500 | 216000 | 215500 | 216000 | 215500 | 201 |
| 473 | 20250218 | 105700 | 27792595500 | 215500 | 215500 | 216000 | 215500 | 146 |
| 474 | 20250218 | 105600 | 27761121500 | 216000 | 215500 | 216000 | 215500 | 91 |
| 475 | 20250218 | 105500 | 27741486000 | 216000 | 216000 | 216000 | 215500 | 151 |
| 476 | 20250218 | 105400 | 27708931500 | 215500 | 215500 | 216000 | 215500 | 710 |
| 477 | 20250218 | 105300 | 27555921000 | 215500 | 215500 | 215500 | 215000 | 626 |
| 478 | 20250218 | 105200 | 27421018500 | 215500 | 215500 | 215500 | 215000 | 881 |
| 479 | 20250218 | 105100 | 27231166000 | 215500 | 215500 | 215500 | 215000 | 1039 |
| 480 | 20250218 | 105000 | 27007299500 | 215500 | 215500 | 215500 | 215000 | 918 |
| 481 | 20250218 | 104900 | 26809517500 | 215500 | 215500 | 215500 | 215000 | 809 |
| 482 | 20250218 | 104800 | 26635218500 | 215500 | 215500 | 215500 | 215000 | 198 |
| 483 | 20250218 | 104700 | 26592564000 | 215000 | 216000 | 216000 | 215000 | 3377 |
| 484 | 20250218 | 104600 | 25864892500 | 216000 | 215500 | 216000 | 215500 | 199 |
| 485 | 20250218 | 104500 | 25821975000 | 215500 | 216000 | 216000 | 215500 | 817 |
| 486 | 20250218 | 104400 | 25645592000 | 215500 | 215500 | 216000 | 215500 | 120 |
| 487 | 20250218 | 104300 | 25619689500 | 216000 | 215500 | 216000 | 215500 | 111 |
| 488 | 20250218 | 104200 | 25595729000 | 216000 | 215500 | 216000 | 215500 | 119 |
| 489 | 20250218 | 104100 | 25570072000 | 216000 | 215500 | 216000 | 215500 | 191 |
| 490 | 20250218 | 104000 | 25528898500 | 215500 | 216000 | 216000 | 215500 | 753 |
| 491 | 20250218 | 103900 | 25366313500 | 216000 | 216000 | 216000 | 215500 | 768 |
| 492 | 20250218 | 103800 | 25200554000 | 215500 | 215500 | 216000 | 215500 | 299 |
| 493 | 20250218 | 103700 | 25136059000 | 215500 | 215500 | 216000 | 215500 | 411 |
| 494 | 20250218 | 103600 | 25047480000 | 215500 | 216000 | 216000 | 215500 | 94 |
| 495 | 20250218 | 103500 | 25027186500 | 215500 | 215500 | 216000 | 215500 | 116 |
| 496 | 20250218 | 103400 | 25002176000 | 216000 | 215500 | 216000 | 215500 | 194 |
| 497 | 20250218 | 103300 | 24960367000 | 215500 | 215500 | 216000 | 215000 | 2246 |
| 498 | 20250218 | 103200 | 24476373000 | 215500 | 215500 | 216000 | 215000 | 1872 |
| 499 | 20250218 | 103100 | 24072947500 | 216000 | 215500 | 216000 | 215000 | 5292 |
| 500 | 20250218 | 103000 | 22932497000 | 216000 | 215500 | 216000 | 215500 | 1402 |
| 501 | 20250218 | 102900 | 22630336000 | 215500 | 216000 | 216500 | 215500 | 3538 |
| 502 | 20250218 | 102800 | 21866201500 | 216500 | 216000 | 216500 | 216000 | 407 |
| 503 | 20250218 | 102700 | 21778266000 | 216000 | 216000 | 216500 | 216000 | 288 |
| 504 | 20250218 | 102600 | 21716019500 | 216000 | 216000 | 216500 | 216000 | 64 |
| 505 | 20250218 | 102500 | 21702177500 | 216500 | 216000 | 216500 | 216000 | 365 |
| 506 | 20250218 | 102400 | 21623333000 | 216000 | 216500 | 216500 | 216000 | 610 |
| 507 | 20250218 | 102300 | 21491555500 | 216500 | 216000 | 216500 | 216000 | 188 |
| 508 | 20250218 | 102200 | 21450899500 | 216500 | 216000 | 216500 | 216000 | 1836 |
| 509 | 20250218 | 102100 | 21054054000 | 216000 | 216000 | 216500 | 216000 | 2358 |
| 510 | 20250218 | 102000 | 20544688000 | 216500 | 216500 | 216500 | 216000 | 2715 |
| 511 | 20250218 | 101900 | 19957191500 | 217000 | 218000 | 218000 | 216500 | 7597 |
| 512 | 20250218 | 101800 | 18306901000 | 218000 | 218000 | 218000 | 217500 | 405 |
| 513 | 20250218 | 101700 | 18218789500 | 217500 | 218000 | 218000 | 217500 | 168 |
| 514 | 20250218 | 101600 | 18182242000 | 217500 | 218000 | 218000 | 217500 | 576 |
| 515 | 20250218 | 101500 | 18056865000 | 217500 | 218000 | 218000 | 217500 | 185 |
| 516 | 20250218 | 101400 | 18016614500 | 217500 | 217500 | 218000 | 217500 | 423 |
| 517 | 20250218 | 101300 | 17924541000 | 218000 | 218000 | 218000 | 217500 | 655 |
| 518 | 20250218 | 101200 | 17781865000 | 218000 | 218500 | 218500 | 217500 | 1182 |
| 519 | 20250218 | 101100 | 17524232500 | 218000 | 218500 | 218500 | 218000 | 719 |
| 520 | 20250218 | 101000 | 17367482500 | 218000 | 218000 | 218500 | 218000 | 79 |
| 521 | 20250218 | 100900 | 17350250000 | 218500 | 218000 | 218500 | 218000 | 29 |
| 522 | 20250218 | 100800 | 17343922500 | 218500 | 218500 | 218500 | 218000 | 54 |
| 523 | 20250218 | 100700 | 17332142000 | 218000 | 218000 | 218500 | 218000 | 65 |
| 524 | 20250218 | 100600 | 17317967000 | 218000 | 218500 | 218500 | 218000 | 226 |
| 525 | 20250218 | 100500 | 17268692000 | 218000 | 218500 | 219000 | 218000 | 719 |
| 526 | 20250218 | 100400 | 17111618000 | 218500 | 218500 | 219000 | 218500 | 228 |
| 527 | 20250218 | 100300 | 17061793000 | 218500 | 218500 | 219000 | 218500 | 362 |
| 528 | 20250218 | 100200 | 16982645500 | 219000 | 218500 | 219000 | 218500 | 81 |
| 529 | 20250218 | 100100 | 16964944000 | 219000 | 218500 | 219000 | 218500 | 171 |
| 530 | 20250218 | 100000 | 16927539500 | 219000 | 218500 | 219000 | 218500 | 220 |
| 531 | 20250218 | 095900 | 16879392000 | 218500 | 218000 | 219000 | 218000 | 1937 |
| 532 | 20250218 | 095800 | 16456193500 | 218000 | 218000 | 218500 | 217500 | 1209 |
| 533 | 20250218 | 095700 | 16192638500 | 218000 | 218000 | 218500 | 218000 | 1199 |
| 534 | 20250218 | 095600 | 15931254500 | 218500 | 218500 | 219000 | 217500 | 12424 |
| 535 | 20250218 | 095500 | 13220157000 | 219000 | 218500 | 219000 | 218500 | 159 |
| 536 | 20250218 | 095400 | 13185406000 | 219000 | 218500 | 219000 | 218500 | 190 |
| 537 | 20250218 | 095300 | 13143874000 | 218500 | 219000 | 219000 | 218500 | 351 |
| 538 | 20250218 | 095200 | 13067088000 | 218500 | 219000 | 219000 | 218500 | 1349 |
| 539 | 20250218 | 095100 | 12771678500 | 219000 | 219000 | 219500 | 219000 | 171 |
| 540 | 20250218 | 095000 | 12734227500 | 219000 | 219000 | 219500 | 219000 | 314 |
| 541 | 20250218 | 094900 | 12665336000 | 219000 | 219000 | 219500 | 219000 | 365 |
| 542 | 20250218 | 094800 | 12585284000 | 219000 | 219500 | 219500 | 219000 | 145 |
| 543 | 20250218 | 094700 | 12553518000 | 219500 | 219000 | 219500 | 219000 | 115 |
| 544 | 20250218 | 094600 | 12528316500 | 219000 | 219000 | 219500 | 219000 | 169 |
| 545 | 20250218 | 094500 | 12491291500 | 219500 | 219000 | 220000 | 219000 | 257 |
| 546 | 20250218 | 094400 | 12434889500 | 219500 | 219500 | 219500 | 219500 | 1151 |
| 547 | 20250218 | 094300 | 12182245000 | 220000 | 219500 | 220000 | 219500 | 289 |
| 548 | 20250218 | 094200 | 12118799500 | 219500 | 219500 | 220000 | 219500 | 345 |
| 549 | 20250218 | 094100 | 12042971500 | 219500 | 220000 | 220000 | 219500 | 370 |
| 550 | 20250218 | 094000 | 11961731500 | 219500 | 219500 | 220000 | 219000 | 675 |
| 551 | 20250218 | 093900 | 11813516000 | 219500 | 219500 | 220000 | 219500 | 629 |
| 552 | 20250218 | 093800 | 11675449000 | 219500 | 219500 | 220000 | 219500 | 358 |
| 553 | 20250218 | 093700 | 11596821500 | 219500 | 219500 | 220000 | 219500 | 265 |
| 554 | 20250218 | 093600 | 11538637500 | 219500 | 219500 | 220000 | 219000 | 1091 |
| 555 | 20250218 | 093500 | 11299164500 | 219000 | 219000 | 219500 | 219000 | 166 |
| 556 | 20250218 | 093400 | 11262784500 | 219000 | 219000 | 219500 | 219000 | 410 |
| 557 | 20250218 | 093300 | 11172993500 | 219000 | 219000 | 219500 | 219000 | 284 |
| 558 | 20250218 | 093200 | 11110713500 | 219500 | 219000 | 219500 | 219000 | 490 |
| 559 | 20250218 | 093100 | 11003402500 | 219000 | 219000 | 219500 | 219000 | 218 |
| 560 | 20250218 | 093000 | 10955653500 | 219000 | 218500 | 219500 | 218500 | 731 |
| 561 | 20250218 | 092900 | 10795575000 | 218500 | 218500 | 219000 | 218500 | 135 |
| 562 | 20250218 | 092800 | 10766063500 | 218500 | 218500 | 219000 | 218500 | 541 |
| 563 | 20250218 | 092700 | 10647628500 | 219000 | 219000 | 219000 | 218500 | 665 |
| 564 | 20250218 | 092600 | 10501994000 | 219000 | 219000 | 219500 | 219000 | 811 |
| 565 | 20250218 | 092500 | 10324382000 | 219000 | 219500 | 219500 | 219000 | 1790 |
| 566 | 20250218 | 092400 | 9932366000 | 219500 | 219500 | 220000 | 219000 | 577 |
| 567 | 20250218 | 092300 | 9805697500 | 219500 | 219500 | 220000 | 219500 | 926 |
| 568 | 20250218 | 092200 | 9602416000 | 219500 | 219500 | 220000 | 219000 | 237 |
| 569 | 20250218 | 092100 | 9550389000 | 219500 | 220000 | 220000 | 219000 | 2872 |
| 570 | 20250218 | 092000 | 8919960500 | 220000 | 220000 | 220500 | 219500 | 2145 |
| 571 | 20250218 | 091900 | 8448067500 | 220000 | 220000 | 220500 | 219500 | 603 |
| 572 | 20250218 | 091800 | 8315413000 | 220000 | 219500 | 220500 | 219500 | 1730 |
| 573 | 20250218 | 091700 | 7934818000 | 220000 | 220000 | 220000 | 219500 | 352 |
| 574 | 20250218 | 091600 | 7857408000 | 220000 | 220000 | 220000 | 219500 | 320 |
| 575 | 20250218 | 091500 | 7787025000 | 220000 | 220000 | 220000 | 219500 | 2604 |
| 576 | 20250218 | 091400 | 7214175500 | 220000 | 219500 | 220000 | 219000 | 1248 |
| 577 | 20250218 | 091300 | 6940192000 | 219500 | 219500 | 219500 | 219000 | 1331 |
| 578 | 20250218 | 091200 | 6648042500 | 219500 | 219000 | 219500 | 219000 | 1896 |
| 579 | 20250218 | 091100 | 6232287500 | 219500 | 219000 | 219500 | 219000 | 326 |
| 580 | 20250218 | 091000 | 6160850500 | 219000 | 219000 | 219500 | 219000 | 745 |
| 581 | 20250218 | 090900 | 5997374000 | 219000 | 219500 | 219500 | 219000 | 960 |
| 582 | 20250218 | 090800 | 5787022500 | 219000 | 219000 | 219500 | 219000 | 4053 |
| 583 | 20250218 | 090700 | 4898374000 | 218500 | 218500 | 219000 | 218000 | 1926 |
| 584 | 20250218 | 090600 | 4477881000 | 218500 | 218500 | 218500 | 218000 | 604 |
| 585 | 20250218 | 090500 | 4346070000 | 218500 | 219000 | 219000 | 218000 | 2212 |
| 586 | 20250218 | 090400 | 3862727500 | 218500 | 218500 | 219500 | 218000 | 2345 |
| 587 | 20250218 | 090300 | 3349295000 | 218000 | 219500 | 219500 | 218000 | 4825 |
| 588 | 20250218 | 090200 | 2294033500 | 219000 | 219500 | 219500 | 219000 | 947 |
| 589 | 20250218 | 090100 | 2086421000 | 219500 | 219500 | 220000 | 219000 | 2522 |
| 590 | 20250218 | 090000 | 1532763500 | 219500 | 221500 | 221500 | 219000 | 6955 |