37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 20877 |
| 3 | 20250219 | 191900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 4 | 20250219 | 191800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 5 | 20250219 | 191700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 6 | 20250219 | 191600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 7 | 20250219 | 191500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 8 | 20250219 | 191400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 9 | 20250219 | 191300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 10 | 20250219 | 191200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 11 | 20250219 | 191100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 12 | 20250219 | 191000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 13 | 20250219 | 190900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 14 | 20250219 | 190800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 15 | 20250219 | 190700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 16 | 20250219 | 190600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 17 | 20250219 | 190500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 18 | 20250219 | 190400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 19 | 20250219 | 190300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 20 | 20250219 | 190200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 21 | 20250219 | 190100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 22 | 20250219 | 190000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 23 | 20250219 | 185900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 24 | 20250219 | 185800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 25 | 20250219 | 185700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 26 | 20250219 | 185600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 27 | 20250219 | 185500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 28 | 20250219 | 185400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 29 | 20250219 | 185300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 30 | 20250219 | 185200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 31 | 20250219 | 185100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 32 | 20250219 | 185000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 20877 |
| 33 | 20250219 | 184900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 34 | 20250219 | 184800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 35 | 20250219 | 184700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 36 | 20250219 | 184600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 37 | 20250219 | 184500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 38 | 20250219 | 184400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 39 | 20250219 | 184300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 40 | 20250219 | 184200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 41 | 20250219 | 184100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 42 | 20250219 | 184000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 43 | 20250219 | 183900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 44 | 20250219 | 183800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 45 | 20250219 | 183700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 46 | 20250219 | 183600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 47 | 20250219 | 183500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 48 | 20250219 | 183400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 49 | 20250219 | 183300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 50 | 20250219 | 183200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 51 | 20250219 | 183100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 52 | 20250219 | 183000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 53 | 20250219 | 182900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 54 | 20250219 | 182800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 55 | 20250219 | 182700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 56 | 20250219 | 182600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 57 | 20250219 | 182500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 58 | 20250219 | 182400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 59 | 20250219 | 182300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 60 | 20250219 | 182200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 61 | 20250219 | 182100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 62 | 20250219 | 182000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 20877 |
| 63 | 20250219 | 181900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 64 | 20250219 | 181800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 65 | 20250219 | 181700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 66 | 20250219 | 181600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 67 | 20250219 | 181500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 68 | 20250219 | 181400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 69 | 20250219 | 181300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 70 | 20250219 | 181200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 71 | 20250219 | 181100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 72 | 20250219 | 181000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 73 | 20250219 | 180900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 74 | 20250219 | 180800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 75 | 20250219 | 180700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 76 | 20250219 | 180600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 77 | 20250219 | 180500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 78 | 20250219 | 180400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 79 | 20250219 | 180300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 80 | 20250219 | 180200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 81 | 20250219 | 180100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 82 | 20250219 | 180000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 83 | 20250219 | 175900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 84 | 20250219 | 175800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 85 | 20250219 | 175700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 86 | 20250219 | 175600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 87 | 20250219 | 175500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 88 | 20250219 | 175400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 89 | 20250219 | 175300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 90 | 20250219 | 175200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 91 | 20250219 | 175100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 92 | 20250219 | 175000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 20877 |
| 93 | 20250219 | 174900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 94 | 20250219 | 174800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 95 | 20250219 | 174700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 96 | 20250219 | 174600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 97 | 20250219 | 174500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 98 | 20250219 | 174400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 99 | 20250219 | 174300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 100 | 20250219 | 174200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 101 | 20250219 | 174100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 102 | 20250219 | 174000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 103 | 20250219 | 173900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 104 | 20250219 | 173800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 105 | 20250219 | 173700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 106 | 20250219 | 173600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 107 | 20250219 | 173500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 108 | 20250219 | 173400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 109 | 20250219 | 173300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 110 | 20250219 | 173200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 111 | 20250219 | 173100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 112 | 20250219 | 173000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 113 | 20250219 | 172900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 114 | 20250219 | 172800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 115 | 20250219 | 172700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 116 | 20250219 | 172600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 117 | 20250219 | 172500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 118 | 20250219 | 172400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 119 | 20250219 | 172300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 120 | 20250219 | 172200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 121 | 20250219 | 172100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 122 | 20250219 | 172000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 20877 |
| 123 | 20250219 | 171900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 124 | 20250219 | 171800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 125 | 20250219 | 171700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 126 | 20250219 | 171600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 127 | 20250219 | 171500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 128 | 20250219 | 171400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 129 | 20250219 | 171300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 130 | 20250219 | 171200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 131 | 20250219 | 171100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 132 | 20250219 | 171000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 133 | 20250219 | 170900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 134 | 20250219 | 170800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 135 | 20250219 | 170700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 136 | 20250219 | 170600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 137 | 20250219 | 170500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 138 | 20250219 | 170400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 139 | 20250219 | 170300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 140 | 20250219 | 170200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 141 | 20250219 | 170100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 142 | 20250219 | 170000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 143 | 20250219 | 165900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 144 | 20250219 | 165800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 145 | 20250219 | 165700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 146 | 20250219 | 165600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 147 | 20250219 | 165500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 148 | 20250219 | 165400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 149 | 20250219 | 165300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 150 | 20250219 | 165200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 151 | 20250219 | 165100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 152 | 20250219 | 165000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 20877 |
| 153 | 20250219 | 164900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 154 | 20250219 | 164800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 155 | 20250219 | 164700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 156 | 20250219 | 164600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 157 | 20250219 | 164500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 158 | 20250219 | 164400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 159 | 20250219 | 164300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 160 | 20250219 | 164200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 161 | 20250219 | 164100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 162 | 20250219 | 164000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 163 | 20250219 | 163900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 164 | 20250219 | 163800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 165 | 20250219 | 163700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 166 | 20250219 | 163600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 167 | 20250219 | 163500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 168 | 20250219 | 163400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 169 | 20250219 | 163300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 170 | 20250219 | 163200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 171 | 20250219 | 163100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 172 | 20250219 | 163000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 173 | 20250219 | 162900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 174 | 20250219 | 162800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 175 | 20250219 | 162700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 176 | 20250219 | 162600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 177 | 20250219 | 162500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 178 | 20250219 | 162400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 179 | 20250219 | 162300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 180 | 20250219 | 162200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 181 | 20250219 | 162100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 182 | 20250219 | 162000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 20877 |
| 183 | 20250219 | 161900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 184 | 20250219 | 161800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 185 | 20250219 | 161700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 186 | 20250219 | 161600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 187 | 20250219 | 161500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 188 | 20250219 | 161400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 189 | 20250219 | 161300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 190 | 20250219 | 161200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 191 | 20250219 | 161100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 192 | 20250219 | 161000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 193 | 20250219 | 160900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 194 | 20250219 | 160800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 195 | 20250219 | 160700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 196 | 20250219 | 160600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 197 | 20250219 | 160500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 198 | 20250219 | 160400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 199 | 20250219 | 160300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 200 | 20250219 | 160200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 201 | 20250219 | 160100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 202 | 20250219 | 160000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 203 | 20250219 | 155900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 204 | 20250219 | 155800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 205 | 20250219 | 155700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 206 | 20250219 | 155600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 207 | 20250219 | 155500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 208 | 20250219 | 155400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 209 | 20250219 | 155300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 210 | 20250219 | 155200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 211 | 20250219 | 155100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 212 | 20250219 | 155000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 20877 |
| 213 | 20250219 | 154900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 214 | 20250219 | 154800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 215 | 20250219 | 154700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 216 | 20250219 | 154600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 217 | 20250219 | 154500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 218 | 20250219 | 154400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 219 | 20250219 | 154300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 220 | 20250219 | 154200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 221 | 20250219 | 154100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 222 | 20250219 | 154000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 223 | 20250219 | 153900 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 224 | 20250219 | 153800 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 225 | 20250219 | 153700 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 226 | 20250219 | 153600 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 227 | 20250219 | 153500 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 228 | 20250219 | 153400 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 229 | 20250219 | 153300 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 230 | 20250219 | 153200 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 231 | 20250219 | 153100 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 232 | 20250219 | 153000 | 124534855500 | 222000 | 222000 | 222000 | 222000 | 20877 |
| 233 | 20250219 | 152900 | 119900161500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 234 | 20250219 | 152800 | 119900161500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 235 | 20250219 | 152700 | 119900161500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 236 | 20250219 | 152600 | 119900161500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 237 | 20250219 | 152500 | 119900161500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 238 | 20250219 | 152400 | 119900161500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 239 | 20250219 | 152300 | 119900161500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 240 | 20250219 | 152200 | 119900161500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 241 | 20250219 | 152100 | 119900161500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 242 | 20250219 | 152000 | 119900161500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 243 | 20250219 | 151900 | 119900161500 | 222000 | 222500 | 222500 | 222000 | 1124 |
| 244 | 20250219 | 151800 | 119650269000 | 222500 | 222000 | 222500 | 222000 | 1088 |
| 245 | 20250219 | 151700 | 119408450500 | 222000 | 222000 | 222500 | 222000 | 1209 |
| 246 | 20250219 | 151600 | 119140000000 | 222000 | 222000 | 222500 | 221500 | 848 |
| 247 | 20250219 | 151500 | 118951747500 | 222000 | 222500 | 222500 | 222000 | 3074 |
| 248 | 20250219 | 151400 | 118269264500 | 222000 | 222000 | 222500 | 222000 | 1350 |
| 249 | 20250219 | 151300 | 117969441000 | 222000 | 222500 | 222500 | 222000 | 4096 |
| 250 | 20250219 | 151200 | 117059661000 | 222500 | 222000 | 222500 | 222000 | 949 |
| 251 | 20250219 | 151100 | 116848745500 | 222500 | 222000 | 222500 | 222000 | 1018 |
| 252 | 20250219 | 151000 | 116622562500 | 222000 | 222000 | 222500 | 222000 | 1932 |
| 253 | 20250219 | 150900 | 116193523500 | 222000 | 222500 | 222500 | 222000 | 1220 |
| 254 | 20250219 | 150800 | 115922469500 | 222000 | 222000 | 222500 | 222000 | 2271 |
| 255 | 20250219 | 150700 | 115418208000 | 222000 | 222500 | 222500 | 222000 | 975 |
| 256 | 20250219 | 150600 | 115201580000 | 222000 | 222500 | 222500 | 222000 | 884 |
| 257 | 20250219 | 150500 | 115005121000 | 222000 | 222500 | 222500 | 222000 | 1717 |
| 258 | 20250219 | 150400 | 114623727000 | 222000 | 222000 | 222500 | 222000 | 684 |
| 259 | 20250219 | 150300 | 114471730500 | 222500 | 222000 | 222500 | 222000 | 809 |
| 260 | 20250219 | 150200 | 114291864500 | 222500 | 222500 | 222500 | 222000 | 824 |
| 261 | 20250219 | 150100 | 114108717500 | 222000 | 222500 | 222500 | 222000 | 1077 |
| 262 | 20250219 | 150000 | 113869406000 | 222000 | 222000 | 222500 | 222000 | 850 |
| 263 | 20250219 | 145900 | 113680421000 | 222500 | 222000 | 222500 | 222000 | 1157 |
| 264 | 20250219 | 145800 | 113423272000 | 222000 | 222500 | 222500 | 222000 | 974 |
| 265 | 20250219 | 145700 | 113206831000 | 222500 | 222000 | 222500 | 222000 | 960 |
| 266 | 20250219 | 145600 | 112993523000 | 222500 | 222000 | 222500 | 222000 | 943 |
| 267 | 20250219 | 145500 | 112783946500 | 222500 | 222000 | 222500 | 222000 | 873 |
| 268 | 20250219 | 145400 | 112589949000 | 222500 | 222000 | 222500 | 222000 | 1297 |
| 269 | 20250219 | 145300 | 112301520500 | 222000 | 222500 | 222500 | 222000 | 855 |
| 270 | 20250219 | 145200 | 112111459500 | 222500 | 222000 | 222500 | 222000 | 781 |
| 271 | 20250219 | 145100 | 111937882500 | 222500 | 222000 | 222500 | 222000 | 2742 |
| 272 | 20250219 | 145000 | 111328959500 | 222500 | 222000 | 222500 | 222000 | 662 |
| 273 | 20250219 | 144900 | 111181785500 | 222000 | 222000 | 222500 | 222000 | 980 |
| 274 | 20250219 | 144800 | 110963977000 | 222500 | 222000 | 222500 | 222000 | 1090 |
| 275 | 20250219 | 144700 | 110721763000 | 222500 | 222000 | 222500 | 222000 | 687 |
| 276 | 20250219 | 144600 | 110569025500 | 222000 | 222500 | 222500 | 222000 | 1584 |
| 277 | 20250219 | 144500 | 110217184000 | 222000 | 222500 | 222500 | 222000 | 1001 |
| 278 | 20250219 | 144400 | 109994672500 | 222000 | 222000 | 222500 | 222000 | 942 |
| 279 | 20250219 | 144300 | 109785368000 | 222500 | 222000 | 222500 | 222000 | 1089 |
| 280 | 20250219 | 144200 | 109543285000 | 222000 | 222000 | 222500 | 222000 | 1096 |
| 281 | 20250219 | 144100 | 109299791000 | 222000 | 222000 | 222500 | 222000 | 1086 |
| 282 | 20250219 | 144000 | 109058416000 | 222000 | 221500 | 222500 | 221500 | 2759 |
| 283 | 20250219 | 143900 | 108445927000 | 221500 | 221500 | 222000 | 221500 | 1037 |
| 284 | 20250219 | 143800 | 108215944500 | 221500 | 222000 | 222000 | 221500 | 1386 |
| 285 | 20250219 | 143700 | 107908733000 | 221500 | 222000 | 222000 | 221500 | 1244 |
| 286 | 20250219 | 143600 | 107632930500 | 221500 | 221500 | 222000 | 221500 | 2734 |
| 287 | 20250219 | 143500 | 107027213500 | 221500 | 221500 | 222000 | 221500 | 707 |
| 288 | 20250219 | 143400 | 106870487500 | 221500 | 222000 | 222000 | 221500 | 841 |
| 289 | 20250219 | 143300 | 106684002000 | 221500 | 221500 | 222000 | 221500 | 628 |
| 290 | 20250219 | 143200 | 106544740500 | 221500 | 222000 | 222000 | 221500 | 1152 |
| 291 | 20250219 | 143100 | 106289447500 | 221500 | 222000 | 222000 | 221500 | 1675 |
| 292 | 20250219 | 143000 | 105918236500 | 221500 | 221500 | 222000 | 221500 | 1180 |
| 293 | 20250219 | 142900 | 105656443000 | 221500 | 222000 | 222000 | 221500 | 808 |
| 294 | 20250219 | 142800 | 105477257000 | 222000 | 221500 | 222000 | 221500 | 492 |
| 295 | 20250219 | 142700 | 105368169500 | 221500 | 222000 | 222000 | 221500 | 589 |
| 296 | 20250219 | 142600 | 105237575000 | 222000 | 221500 | 222000 | 221500 | 466 |
| 297 | 20250219 | 142500 | 105134276500 | 221500 | 221500 | 222000 | 221500 | 650 |
| 298 | 20250219 | 142400 | 104990142000 | 221500 | 221500 | 222000 | 221500 | 540 |
| 299 | 20250219 | 142300 | 104870397500 | 221500 | 221500 | 222000 | 221500 | 1306 |
| 300 | 20250219 | 142200 | 104580719000 | 222000 | 222000 | 222000 | 221500 | 835 |
| 301 | 20250219 | 142100 | 104395490000 | 221500 | 221500 | 222000 | 221500 | 843 |
| 302 | 20250219 | 142000 | 104208585500 | 221500 | 221500 | 222000 | 221500 | 1234 |
| 303 | 20250219 | 141900 | 103934816500 | 221500 | 221500 | 222000 | 221500 | 668 |
| 304 | 20250219 | 141800 | 103786762500 | 222000 | 221500 | 222000 | 221500 | 704 |
| 305 | 20250219 | 141700 | 103630654000 | 221500 | 221500 | 222000 | 221500 | 1025 |
| 306 | 20250219 | 141600 | 103403548500 | 222000 | 221500 | 222000 | 221500 | 556 |
| 307 | 20250219 | 141500 | 103280287000 | 221500 | 222000 | 222000 | 221500 | 1256 |
| 308 | 20250219 | 141400 | 103001645000 | 222000 | 221500 | 222000 | 221500 | 556 |
| 309 | 20250219 | 141300 | 102878368500 | 221500 | 222000 | 222000 | 221500 | 784 |
| 310 | 20250219 | 141200 | 102704520500 | 221500 | 221500 | 222000 | 221500 | 698 |
| 311 | 20250219 | 141100 | 102549737500 | 222000 | 221500 | 222000 | 221500 | 668 |
| 312 | 20250219 | 141000 | 102401546000 | 221500 | 221500 | 222000 | 221500 | 978 |
| 313 | 20250219 | 140900 | 102184598000 | 221500 | 221500 | 222000 | 221500 | 663 |
| 314 | 20250219 | 140800 | 102037575500 | 221500 | 221500 | 222000 | 221500 | 739 |
| 315 | 20250219 | 140700 | 101873663000 | 222000 | 221500 | 222000 | 221500 | 542 |
| 316 | 20250219 | 140600 | 101753514000 | 221500 | 222000 | 222000 | 221500 | 801 |
| 317 | 20250219 | 140500 | 101575999000 | 221500 | 222000 | 222000 | 221500 | 803 |
| 318 | 20250219 | 140400 | 101398057000 | 221500 | 222000 | 222000 | 221500 | 471 |
| 319 | 20250219 | 140300 | 101293625500 | 221500 | 221500 | 222000 | 221500 | 480 |
| 320 | 20250219 | 140200 | 101187235500 | 221500 | 221500 | 222000 | 221500 | 541 |
| 321 | 20250219 | 140100 | 101067368000 | 221500 | 221500 | 222000 | 221500 | 305 |
| 322 | 20250219 | 140000 | 100999796500 | 222000 | 221500 | 222000 | 221500 | 333 |
| 323 | 20250219 | 135900 | 100925994500 | 221500 | 222000 | 222000 | 221500 | 551 |
| 324 | 20250219 | 135800 | 100803854000 | 221500 | 222000 | 222000 | 221500 | 522 |
| 325 | 20250219 | 135700 | 100688167000 | 221500 | 221500 | 222000 | 221500 | 441 |
| 326 | 20250219 | 135600 | 100590460000 | 221500 | 221500 | 222000 | 221500 | 711 |
| 327 | 20250219 | 135500 | 100432956000 | 222000 | 221500 | 222000 | 221500 | 1408 |
| 328 | 20250219 | 135400 | 100121065000 | 221500 | 221500 | 222000 | 221500 | 491 |
| 329 | 20250219 | 135300 | 100012190000 | 221500 | 221500 | 222000 | 221500 | 631 |
| 330 | 20250219 | 135200 | 99872332000 | 221500 | 221500 | 222000 | 221500 | 501 |
| 331 | 20250219 | 135100 | 99761320500 | 221500 | 221500 | 222000 | 221500 | 377 |
| 332 | 20250219 | 135000 | 99677783000 | 221500 | 222000 | 222000 | 221500 | 725 |
| 333 | 20250219 | 134900 | 99517158000 | 221500 | 221500 | 222000 | 221500 | 492 |
| 334 | 20250219 | 134800 | 99408151500 | 221500 | 221500 | 222000 | 221500 | 380 |
| 335 | 20250219 | 134700 | 99323929000 | 222000 | 222000 | 222000 | 221500 | 357 |
| 336 | 20250219 | 134600 | 99244816000 | 222000 | 221500 | 222000 | 221500 | 568 |
| 337 | 20250219 | 134500 | 99118933000 | 222000 | 222000 | 222000 | 221500 | 895 |
| 338 | 20250219 | 134400 | 98920522000 | 221500 | 221500 | 222000 | 221500 | 1229 |
| 339 | 20250219 | 134300 | 98648059500 | 222000 | 221500 | 222000 | 221500 | 1949 |
| 340 | 20250219 | 134200 | 98215553500 | 221500 | 221500 | 222000 | 221500 | 694 |
| 341 | 20250219 | 134100 | 98061682500 | 222000 | 221500 | 222000 | 221500 | 646 |
| 342 | 20250219 | 134000 | 97918439000 | 221500 | 221500 | 222000 | 221500 | 551 |
| 343 | 20250219 | 133900 | 97796339000 | 221500 | 221500 | 222000 | 221500 | 419 |
| 344 | 20250219 | 133800 | 97703507500 | 221500 | 221500 | 222000 | 221500 | 686 |
| 345 | 20250219 | 133700 | 97551443500 | 222000 | 221500 | 222000 | 221000 | 501 |
| 346 | 20250219 | 133600 | 97440516500 | 221500 | 221500 | 222000 | 221000 | 762 |
| 347 | 20250219 | 133500 | 97271815500 | 221500 | 221500 | 222000 | 221000 | 2508 |
| 348 | 20250219 | 133400 | 96716278500 | 221000 | 222000 | 222000 | 221000 | 14166 |
| 349 | 20250219 | 133300 | 93579692000 | 221500 | 221500 | 222000 | 221500 | 484 |
| 350 | 20250219 | 133200 | 93472394000 | 221500 | 221500 | 222000 | 221500 | 971 |
| 351 | 20250219 | 133100 | 93257134000 | 221500 | 221500 | 222000 | 221500 | 763 |
| 352 | 20250219 | 133000 | 93088093000 | 221500 | 222000 | 222000 | 221500 | 1498 |
| 353 | 20250219 | 132900 | 92756144000 | 222000 | 221500 | 222000 | 221500 | 632 |
| 354 | 20250219 | 132800 | 92616122500 | 221500 | 221500 | 222000 | 221500 | 1048 |
| 355 | 20250219 | 132700 | 92383720500 | 221500 | 222000 | 222000 | 221500 | 770 |
| 356 | 20250219 | 132600 | 92213033500 | 221500 | 221500 | 222000 | 221500 | 782 |
| 357 | 20250219 | 132500 | 92039795000 | 222000 | 221500 | 222000 | 221500 | 530 |
| 358 | 20250219 | 132400 | 91922363000 | 222000 | 221500 | 222000 | 221500 | 651 |
| 359 | 20250219 | 132300 | 91777974500 | 221500 | 221500 | 222000 | 221500 | 524 |
| 360 | 20250219 | 132200 | 91661848000 | 221500 | 221500 | 222000 | 221500 | 450 |
| 361 | 20250219 | 132100 | 91562092500 | 221500 | 221500 | 222000 | 221500 | 496 |
| 362 | 20250219 | 132000 | 91452208000 | 221500 | 221500 | 222000 | 221500 | 529 |
| 363 | 20250219 | 131900 | 91335021500 | 222000 | 221500 | 222000 | 221500 | 416 |
| 364 | 20250219 | 131800 | 91242851000 | 221500 | 221500 | 222000 | 221500 | 467 |
| 365 | 20250219 | 131700 | 91139378000 | 221500 | 221500 | 222000 | 221500 | 1272 |
| 366 | 20250219 | 131600 | 90857491000 | 222000 | 221500 | 222000 | 221500 | 528 |
| 367 | 20250219 | 131500 | 90740480500 | 221500 | 221500 | 222000 | 221500 | 557 |
| 368 | 20250219 | 131400 | 90617063500 | 221500 | 221500 | 222000 | 221500 | 756 |
| 369 | 20250219 | 131300 | 90449462500 | 221500 | 221500 | 222000 | 221500 | 426 |
| 370 | 20250219 | 131200 | 90355092500 | 221500 | 222000 | 222000 | 221500 | 466 |
| 371 | 20250219 | 131100 | 90251856500 | 222000 | 221500 | 222000 | 221500 | 2079 |
| 372 | 20250219 | 131000 | 89791330500 | 221500 | 222000 | 222000 | 221500 | 493 |
| 373 | 20250219 | 130900 | 89682004500 | 221500 | 221500 | 222000 | 221500 | 1237 |
| 374 | 20250219 | 130800 | 89407862500 | 222000 | 221500 | 222000 | 221500 | 322 |
| 375 | 20250219 | 130700 | 89336514500 | 222000 | 222000 | 222000 | 221500 | 1047 |
| 376 | 20250219 | 130600 | 89104559500 | 221500 | 222000 | 222000 | 221500 | 955 |
| 377 | 20250219 | 130500 | 88893010500 | 221500 | 221500 | 222000 | 221500 | 1588 |
| 378 | 20250219 | 130400 | 88541226000 | 221500 | 222000 | 222500 | 221500 | 4825 |
| 379 | 20250219 | 130300 | 87470204500 | 222000 | 222000 | 222500 | 222000 | 5535 |
| 380 | 20250219 | 130200 | 86241334500 | 222000 | 222000 | 222500 | 222000 | 1312 |
| 381 | 20250219 | 130100 | 85949895500 | 222000 | 223000 | 223000 | 222000 | 1151 |
| 382 | 20250219 | 130000 | 85693910500 | 222500 | 223000 | 223000 | 222500 | 8790 |
| 383 | 20250219 | 125900 | 83738099000 | 222500 | 223000 | 223000 | 222500 | 489 |
| 384 | 20250219 | 125800 | 83629247000 | 222500 | 222500 | 223000 | 222500 | 540 |
| 385 | 20250219 | 125700 | 83509072000 | 222500 | 223000 | 223000 | 222500 | 1580 |
| 386 | 20250219 | 125600 | 83157424500 | 222500 | 222500 | 223000 | 222500 | 710 |
| 387 | 20250219 | 125500 | 82999376000 | 222500 | 222500 | 223000 | 222500 | 255 |
| 388 | 20250219 | 125400 | 82942615000 | 222500 | 222500 | 223000 | 222500 | 3167 |
| 389 | 20250219 | 125300 | 82237902500 | 222500 | 223000 | 223500 | 222500 | 2659 |
| 390 | 20250219 | 125200 | 81645029000 | 223000 | 223000 | 223500 | 223000 | 4083 |
| 391 | 20250219 | 125100 | 80734511000 | 223500 | 223000 | 223500 | 223000 | 487 |
| 392 | 20250219 | 125000 | 80625744000 | 223000 | 223500 | 223500 | 223000 | 505 |
| 393 | 20250219 | 124900 | 80513099500 | 223500 | 223000 | 223500 | 223000 | 1389 |
| 394 | 20250219 | 124800 | 80203288500 | 223000 | 223500 | 223500 | 223000 | 667 |
| 395 | 20250219 | 124700 | 80054295500 | 223000 | 223000 | 223500 | 223000 | 359 |
| 396 | 20250219 | 124600 | 79974223500 | 223500 | 223500 | 224000 | 223000 | 6062 |
| 397 | 20250219 | 124500 | 78619565500 | 224000 | 223500 | 224000 | 223500 | 605 |
| 398 | 20250219 | 124400 | 78484265500 | 223500 | 223500 | 224000 | 223500 | 945 |
| 399 | 20250219 | 124300 | 78272926000 | 223500 | 224000 | 224000 | 223500 | 2962 |
| 400 | 20250219 | 124200 | 77610857000 | 224000 | 224000 | 224000 | 223500 | 522 |
| 401 | 20250219 | 124100 | 77494165000 | 224000 | 223500 | 224000 | 223500 | 1180 |
| 402 | 20250219 | 124000 | 77230316500 | 223500 | 224000 | 224000 | 223500 | 219 |
| 403 | 20250219 | 123900 | 77181328000 | 223500 | 224000 | 224000 | 223500 | 361 |
| 404 | 20250219 | 123800 | 77100598000 | 224000 | 223500 | 224000 | 223500 | 2462 |
| 405 | 20250219 | 123700 | 76550247500 | 224000 | 224000 | 224000 | 223500 | 266 |
| 406 | 20250219 | 123600 | 76490750000 | 224000 | 224000 | 224000 | 223500 | 175 |
| 407 | 20250219 | 123500 | 76451609500 | 223500 | 223500 | 224000 | 223500 | 745 |
| 408 | 20250219 | 123400 | 76284904500 | 223500 | 223500 | 224000 | 223500 | 231 |
| 409 | 20250219 | 123300 | 76233260000 | 224000 | 224000 | 224000 | 223500 | 341 |
| 410 | 20250219 | 123200 | 76156967500 | 224000 | 223500 | 224000 | 223500 | 1293 |
| 411 | 20250219 | 123100 | 75867910500 | 223500 | 224000 | 224000 | 223500 | 569 |
| 412 | 20250219 | 123000 | 75740698000 | 223500 | 223500 | 224000 | 223500 | 1231 |
| 413 | 20250219 | 122900 | 75465164000 | 224000 | 223500 | 224000 | 223000 | 15878 |
| 414 | 20250219 | 122800 | 71915956500 | 223500 | 223500 | 223500 | 223000 | 3269 |
| 415 | 20250219 | 122700 | 71185507000 | 223000 | 223500 | 223500 | 223000 | 1786 |
| 416 | 20250219 | 122600 | 70786708500 | 223000 | 223500 | 223500 | 223000 | 373 |
| 417 | 20250219 | 122500 | 70703466500 | 223500 | 223000 | 223500 | 223000 | 1615 |
| 418 | 20250219 | 122400 | 70342723000 | 223500 | 223500 | 223500 | 223000 | 268 |
| 419 | 20250219 | 122300 | 70282894500 | 223500 | 223500 | 223500 | 223000 | 1867 |
| 420 | 20250219 | 122200 | 69865703500 | 223500 | 223500 | 223500 | 223000 | 652 |
| 421 | 20250219 | 122100 | 69720120500 | 223000 | 223000 | 223500 | 223000 | 629 |
| 422 | 20250219 | 122000 | 69579670000 | 223000 | 223500 | 223500 | 223000 | 1533 |
| 423 | 20250219 | 121900 | 69237620000 | 223500 | 223000 | 223500 | 223000 | 2063 |
| 424 | 20250219 | 121800 | 68777429500 | 223000 | 223500 | 223500 | 223000 | 421 |
| 425 | 20250219 | 121700 | 68683486000 | 223500 | 223500 | 223500 | 223000 | 322 |
| 426 | 20250219 | 121600 | 68611597000 | 223500 | 223000 | 223500 | 223000 | 573 |
| 427 | 20250219 | 121500 | 68483677000 | 223000 | 223000 | 223500 | 223000 | 245 |
| 428 | 20250219 | 121400 | 68429005000 | 223000 | 223000 | 223500 | 223000 | 280 |
| 429 | 20250219 | 121300 | 68366539000 | 223500 | 223500 | 223500 | 223000 | 379 |
| 430 | 20250219 | 121200 | 68281927000 | 223000 | 223500 | 223500 | 223000 | 382 |
| 431 | 20250219 | 121100 | 68196647500 | 223500 | 223000 | 223500 | 223000 | 583 |
| 432 | 20250219 | 121000 | 68066623500 | 223000 | 223000 | 223500 | 223000 | 173 |
| 433 | 20250219 | 120900 | 68028007000 | 223000 | 223500 | 223500 | 223000 | 381 |
| 434 | 20250219 | 120800 | 67942960000 | 223000 | 223500 | 223500 | 223000 | 297 |
| 435 | 20250219 | 120700 | 67876700000 | 223000 | 223500 | 223500 | 223000 | 554 |
| 436 | 20250219 | 120600 | 67752989000 | 223500 | 223000 | 223500 | 223000 | 385 |
| 437 | 20250219 | 120500 | 67667057000 | 223000 | 223500 | 223500 | 223000 | 351 |
| 438 | 20250219 | 120400 | 67588731000 | 223500 | 223500 | 223500 | 223000 | 1313 |
| 439 | 20250219 | 120300 | 67295635000 | 223000 | 223500 | 223500 | 223000 | 720 |
| 440 | 20250219 | 120200 | 67135000000 | 223500 | 222500 | 223500 | 222500 | 1473 |
| 441 | 20250219 | 120100 | 66806303000 | 223000 | 222500 | 223000 | 222500 | 1268 |
| 442 | 20250219 | 120000 | 66523655500 | 223000 | 222500 | 223000 | 222500 | 3102 |
| 443 | 20250219 | 115900 | 65832009500 | 223000 | 222500 | 223000 | 222500 | 1139 |
| 444 | 20250219 | 115800 | 65578139500 | 222500 | 222500 | 223000 | 222500 | 309 |
| 445 | 20250219 | 115700 | 65509340500 | 222500 | 222500 | 223000 | 222500 | 294 |
| 446 | 20250219 | 115600 | 65443879000 | 223000 | 223000 | 223000 | 222500 | 171 |
| 447 | 20250219 | 115500 | 65405789000 | 223000 | 222500 | 223000 | 222500 | 324 |
| 448 | 20250219 | 115400 | 65333684500 | 222500 | 222500 | 223000 | 222500 | 1019 |
| 449 | 20250219 | 115300 | 65106887000 | 222500 | 223000 | 223000 | 222500 | 184 |
| 450 | 20250219 | 115200 | 65065929000 | 222500 | 222500 | 223000 | 222500 | 339 |
| 451 | 20250219 | 115100 | 64990457000 | 223000 | 223000 | 223000 | 222500 | 770 |
| 452 | 20250219 | 115000 | 64819117000 | 223000 | 222500 | 223000 | 222500 | 508 |
| 453 | 20250219 | 114900 | 64706046500 | 222500 | 223000 | 223000 | 222500 | 671 |
| 454 | 20250219 | 114800 | 64556673000 | 222500 | 223000 | 223000 | 222500 | 2648 |
| 455 | 20250219 | 114700 | 63966267500 | 223000 | 223000 | 223000 | 222500 | 1317 |
| 456 | 20250219 | 114600 | 63672707500 | 222500 | 223000 | 223000 | 222500 | 689 |
| 457 | 20250219 | 114500 | 63519130500 | 223000 | 222500 | 223000 | 222500 | 392 |
| 458 | 20250219 | 114400 | 63431864500 | 222500 | 222500 | 223000 | 222500 | 235 |
| 459 | 20250219 | 114300 | 63379556500 | 223000 | 222500 | 223000 | 222500 | 650 |
| 460 | 20250219 | 114200 | 63234714500 | 222500 | 222500 | 223000 | 222500 | 427 |
| 461 | 20250219 | 114100 | 63139660500 | 223000 | 222500 | 223000 | 222500 | 485 |
| 462 | 20250219 | 114000 | 63031696000 | 223000 | 223000 | 223000 | 222500 | 743 |
| 463 | 20250219 | 113900 | 62866103500 | 223000 | 223000 | 223000 | 222500 | 599 |
| 464 | 20250219 | 113800 | 62732598000 | 222500 | 222500 | 223000 | 222500 | 1824 |
| 465 | 20250219 | 113700 | 62326727000 | 222500 | 223500 | 223500 | 222500 | 5772 |
| 466 | 20250219 | 113600 | 61039587500 | 223000 | 223000 | 223500 | 223000 | 1177 |
| 467 | 20250219 | 113500 | 60777090500 | 223000 | 223000 | 223500 | 223000 | 2098 |
| 468 | 20250219 | 113400 | 60308673500 | 223500 | 223000 | 223500 | 223000 | 327 |
| 469 | 20250219 | 113300 | 60235656500 | 223500 | 223000 | 223500 | 223000 | 466 |
| 470 | 20250219 | 113200 | 60131699000 | 223500 | 223500 | 223500 | 223000 | 359 |
| 471 | 20250219 | 113100 | 60051592500 | 223500 | 223500 | 223500 | 223000 | 676 |
| 472 | 20250219 | 113000 | 59900755500 | 223000 | 223000 | 223500 | 223000 | 306 |
| 473 | 20250219 | 112900 | 59832473000 | 223000 | 223000 | 223500 | 223000 | 1344 |
| 474 | 20250219 | 112800 | 59532284000 | 223500 | 223500 | 223500 | 223000 | 624 |
| 475 | 20250219 | 112700 | 59393002000 | 223000 | 223500 | 223500 | 223000 | 768 |
| 476 | 20250219 | 112600 | 59221488500 | 223500 | 223500 | 223500 | 223000 | 688 |
| 477 | 20250219 | 112500 | 59067995000 | 223000 | 223000 | 223500 | 223000 | 533 |
| 478 | 20250219 | 112400 | 58949098000 | 223000 | 223500 | 223500 | 223000 | 220 |
| 479 | 20250219 | 112300 | 58900007000 | 223000 | 223500 | 223500 | 223000 | 764 |
| 480 | 20250219 | 112200 | 58729513500 | 223000 | 223500 | 223500 | 223000 | 349 |
| 481 | 20250219 | 112100 | 58651638000 | 223000 | 223500 | 223500 | 223000 | 531 |
| 482 | 20250219 | 112000 | 58533034000 | 223000 | 223500 | 223500 | 223000 | 1179 |
| 483 | 20250219 | 111900 | 58269643500 | 223000 | 223000 | 223500 | 223000 | 805 |
| 484 | 20250219 | 111800 | 58089990000 | 223500 | 223000 | 223500 | 223000 | 293 |
| 485 | 20250219 | 111700 | 58024601500 | 223000 | 223500 | 223500 | 223000 | 473 |
| 486 | 20250219 | 111600 | 57919075500 | 223500 | 223000 | 223500 | 223000 | 273 |
| 487 | 20250219 | 111500 | 57858153000 | 223500 | 223000 | 223500 | 223000 | 1912 |
| 488 | 20250219 | 111400 | 57431405000 | 223000 | 223000 | 223500 | 223000 | 1492 |
| 489 | 20250219 | 111300 | 57098630000 | 223000 | 223500 | 223500 | 223000 | 340 |
| 490 | 20250219 | 111200 | 57022777000 | 223500 | 223000 | 223500 | 223000 | 308 |
| 491 | 20250219 | 111100 | 56954044500 | 223000 | 223000 | 223500 | 223000 | 357 |
| 492 | 20250219 | 111000 | 56874403000 | 223500 | 223500 | 223500 | 223000 | 533 |
| 493 | 20250219 | 110900 | 56755382500 | 223000 | 223000 | 223500 | 223000 | 510 |
| 494 | 20250219 | 110800 | 56641610000 | 223500 | 223000 | 223500 | 223000 | 563 |
| 495 | 20250219 | 110700 | 56515962500 | 223000 | 223000 | 223500 | 223000 | 739 |
| 496 | 20250219 | 110600 | 56350887500 | 223000 | 222500 | 223500 | 222500 | 3029 |
| 497 | 20250219 | 110500 | 55675426000 | 223000 | 223000 | 223000 | 222500 | 1478 |
| 498 | 20250219 | 110400 | 55346013000 | 223000 | 223000 | 223000 | 222500 | 820 |
| 499 | 20250219 | 110300 | 55163261500 | 223000 | 222500 | 223000 | 222500 | 772 |
| 500 | 20250219 | 110200 | 54991266000 | 223000 | 222500 | 223000 | 222500 | 1070 |
| 501 | 20250219 | 110100 | 54752785500 | 223000 | 222500 | 223000 | 222500 | 587 |
| 502 | 20250219 | 110000 | 54622163500 | 223000 | 222500 | 223000 | 222500 | 457 |
| 503 | 20250219 | 105900 | 54520409500 | 222500 | 223000 | 223000 | 222500 | 706 |
| 504 | 20250219 | 105800 | 54363214000 | 223000 | 222500 | 223000 | 222500 | 660 |
| 505 | 20250219 | 105700 | 54216275000 | 223000 | 222500 | 223000 | 222500 | 1290 |
| 506 | 20250219 | 105600 | 53928772000 | 222500 | 222500 | 223000 | 222500 | 2489 |
| 507 | 20250219 | 105500 | 53373824500 | 223000 | 222500 | 223000 | 222500 | 663 |
| 508 | 20250219 | 105400 | 53226115500 | 222500 | 223000 | 223000 | 222500 | 2041 |
| 509 | 20250219 | 105300 | 52771036000 | 223000 | 222500 | 223000 | 222500 | 847 |
| 510 | 20250219 | 105200 | 52582226000 | 223000 | 222500 | 223000 | 222500 | 486 |
| 511 | 20250219 | 105100 | 52473922000 | 223000 | 223000 | 223000 | 222500 | 616 |
| 512 | 20250219 | 105000 | 52336661500 | 223000 | 222500 | 223000 | 222500 | 563 |
| 513 | 20250219 | 104900 | 52211232000 | 222500 | 223000 | 223000 | 222500 | 884 |
| 514 | 20250219 | 104800 | 52014192000 | 223000 | 222500 | 223000 | 222500 | 1189 |
| 515 | 20250219 | 104700 | 51749479000 | 222500 | 223000 | 223000 | 222500 | 1357 |
| 516 | 20250219 | 104600 | 51447045500 | 223000 | 222500 | 223000 | 222500 | 1777 |
| 517 | 20250219 | 104500 | 51051124500 | 222500 | 222500 | 223000 | 222500 | 701 |
| 518 | 20250219 | 104400 | 50894940500 | 223000 | 222500 | 223000 | 222500 | 481 |
| 519 | 20250219 | 104300 | 50787803500 | 223000 | 223000 | 223000 | 222500 | 499 |
| 520 | 20250219 | 104200 | 50676616000 | 223000 | 222500 | 223000 | 222500 | 1758 |
| 521 | 20250219 | 104100 | 50284650000 | 222500 | 223000 | 223000 | 222500 | 512 |
| 522 | 20250219 | 104000 | 50170593000 | 222500 | 223000 | 223000 | 222500 | 476 |
| 523 | 20250219 | 103900 | 50064586500 | 223000 | 222500 | 223000 | 222500 | 1837 |
| 524 | 20250219 | 103800 | 49655796500 | 222500 | 222500 | 223000 | 222500 | 332 |
| 525 | 20250219 | 103700 | 49581835000 | 222500 | 222500 | 223000 | 222500 | 572 |
| 526 | 20250219 | 103600 | 49454413000 | 222500 | 223000 | 223000 | 222500 | 454 |
| 527 | 20250219 | 103500 | 49353318500 | 223000 | 222500 | 223000 | 222500 | 649 |
| 528 | 20250219 | 103400 | 49208709500 | 223000 | 223000 | 223000 | 222500 | 882 |
| 529 | 20250219 | 103300 | 49012093500 | 223000 | 222500 | 223000 | 222500 | 581 |
| 530 | 20250219 | 103200 | 48882723500 | 222500 | 223000 | 223000 | 222500 | 752 |
| 531 | 20250219 | 103100 | 48715288000 | 223000 | 222500 | 223000 | 222500 | 858 |
| 532 | 20250219 | 103000 | 48524161000 | 223000 | 223000 | 223000 | 222500 | 540 |
| 533 | 20250219 | 102900 | 48403798500 | 223000 | 223000 | 223000 | 222500 | 1555 |
| 534 | 20250219 | 102800 | 48057185500 | 223000 | 223000 | 223500 | 223000 | 2762 |
| 535 | 20250219 | 102700 | 47441218000 | 223000 | 223500 | 223500 | 223000 | 2899 |
| 536 | 20250219 | 102600 | 46794699500 | 223000 | 223500 | 223500 | 223000 | 460 |
| 537 | 20250219 | 102500 | 46692044000 | 223000 | 223500 | 223500 | 223000 | 1101 |
| 538 | 20250219 | 102400 | 46446472000 | 223000 | 223000 | 223500 | 223000 | 404 |
| 539 | 20250219 | 102300 | 46356249000 | 223500 | 223000 | 223500 | 223000 | 1062 |
| 540 | 20250219 | 102200 | 46119325500 | 223500 | 223000 | 223500 | 223000 | 2034 |
| 541 | 20250219 | 102100 | 45665134500 | 223000 | 223500 | 223500 | 223000 | 485 |
| 542 | 20250219 | 102000 | 45556838500 | 223000 | 223500 | 223500 | 223000 | 1229 |
| 543 | 20250219 | 101900 | 45282619000 | 223500 | 223500 | 223500 | 223000 | 1601 |
| 544 | 20250219 | 101800 | 44924901500 | 223000 | 223000 | 223500 | 223000 | 670 |
| 545 | 20250219 | 101700 | 44775246000 | 223000 | 223000 | 223500 | 223000 | 2801 |
| 546 | 20250219 | 101600 | 44150529500 | 223500 | 223000 | 223500 | 223000 | 746 |
| 547 | 20250219 | 101500 | 43983911500 | 223500 | 223500 | 223500 | 223000 | 543 |
| 548 | 20250219 | 101400 | 43862702000 | 223500 | 224000 | 224000 | 223000 | 1846 |
| 549 | 20250219 | 101300 | 43450154000 | 223500 | 222500 | 224000 | 222500 | 14610 |
| 550 | 20250219 | 101200 | 40188941500 | 223000 | 223000 | 223000 | 222500 | 1000 |
| 551 | 20250219 | 101100 | 39966044500 | 222500 | 223500 | 223500 | 222500 | 1221 |
| 552 | 20250219 | 101000 | 39693809500 | 223000 | 223000 | 223500 | 223000 | 283 |
| 553 | 20250219 | 100900 | 39630656000 | 223000 | 223000 | 223500 | 223000 | 5580 |
| 554 | 20250219 | 100800 | 38386245000 | 223500 | 223000 | 223500 | 223000 | 333 |
| 555 | 20250219 | 100700 | 38311891500 | 223000 | 223000 | 223500 | 223000 | 822 |
| 556 | 20250219 | 100600 | 38128248000 | 223000 | 223500 | 224000 | 222500 | 7031 |
| 557 | 20250219 | 100500 | 36557717500 | 223000 | 223000 | 223500 | 222500 | 4985 |
| 558 | 20250219 | 100400 | 35446019000 | 223000 | 223500 | 223500 | 223000 | 6421 |
| 559 | 20250219 | 100300 | 34013624500 | 223500 | 223500 | 223500 | 223000 | 532 |
| 560 | 20250219 | 100200 | 33894772500 | 223500 | 223500 | 223500 | 223000 | 997 |
| 561 | 20250219 | 100100 | 33672335500 | 223500 | 223500 | 223500 | 223000 | 505 |
| 562 | 20250219 | 100000 | 33559592500 | 223500 | 223500 | 223500 | 223000 | 795 |
| 563 | 20250219 | 095900 | 33382165500 | 223500 | 223500 | 223500 | 223000 | 832 |
| 564 | 20250219 | 095800 | 33196542000 | 223000 | 223000 | 223500 | 223000 | 945 |
| 565 | 20250219 | 095700 | 32985500000 | 223000 | 223500 | 223500 | 223000 | 763 |
| 566 | 20250219 | 095600 | 32815216000 | 223000 | 223000 | 223500 | 223000 | 700 |
| 567 | 20250219 | 095500 | 32658895500 | 223500 | 223000 | 223500 | 223000 | 671 |
| 568 | 20250219 | 095400 | 32509115500 | 223500 | 223000 | 223500 | 223000 | 717 |
| 569 | 20250219 | 095300 | 32349067500 | 223000 | 223500 | 223500 | 223000 | 459 |
| 570 | 20250219 | 095200 | 32246594500 | 223500 | 223000 | 223500 | 222500 | 1362 |
| 571 | 20250219 | 095100 | 31942467500 | 223000 | 222500 | 223000 | 222500 | 2130 |
| 572 | 20250219 | 095000 | 31467581000 | 222500 | 223000 | 223500 | 222500 | 2529 |
| 573 | 20250219 | 094900 | 30903603000 | 223500 | 222500 | 223500 | 222500 | 1078 |
| 574 | 20250219 | 094800 | 30662910000 | 223000 | 223500 | 224000 | 223000 | 13161 |
| 575 | 20250219 | 094700 | 27725468000 | 223500 | 223000 | 223500 | 223000 | 4897 |
| 576 | 20250219 | 094600 | 26631102000 | 223000 | 223500 | 223500 | 223000 | 1555 |
| 577 | 20250219 | 094500 | 26283664000 | 223000 | 223500 | 223500 | 223000 | 737 |
| 578 | 20250219 | 094400 | 26119014500 | 223000 | 223000 | 223500 | 223000 | 972 |
| 579 | 20250219 | 094300 | 25901865500 | 223000 | 223000 | 223500 | 222500 | 3060 |
| 580 | 20250219 | 094200 | 25219265000 | 223000 | 223000 | 223000 | 222500 | 1098 |
| 581 | 20250219 | 094100 | 24974681500 | 223000 | 222500 | 223000 | 222500 | 1321 |
| 582 | 20250219 | 094000 | 24680252000 | 223000 | 223000 | 223000 | 222500 | 825 |
| 583 | 20250219 | 093900 | 24496311500 | 222500 | 222500 | 223000 | 222500 | 1299 |
| 584 | 20250219 | 093800 | 24206696000 | 222500 | 222500 | 223000 | 222500 | 858 |
| 585 | 20250219 | 093700 | 24015523500 | 223000 | 222500 | 223000 | 222500 | 2907 |
| 586 | 20250219 | 093600 | 23367416000 | 222500 | 223000 | 223000 | 222500 | 4021 |
| 587 | 20250219 | 093500 | 22470910500 | 223000 | 223500 | 223500 | 222500 | 5933 |
| 588 | 20250219 | 093400 | 21148085500 | 223500 | 223500 | 223500 | 223000 | 1053 |
| 589 | 20250219 | 093300 | 20912974000 | 223000 | 223000 | 223500 | 222500 | 4684 |
| 590 | 20250219 | 093200 | 19868498000 | 223000 | 223000 | 223000 | 222500 | 1855 |
| 591 | 20250219 | 093100 | 19455198500 | 223000 | 222500 | 223000 | 222000 | 2171 |
| 592 | 20250219 | 093000 | 18971868500 | 222500 | 222500 | 222500 | 222000 | 3297 |
| 593 | 20250219 | 092900 | 18238400500 | 222000 | 222000 | 222500 | 222000 | 1010 |
| 594 | 20250219 | 092800 | 18013779000 | 222500 | 222500 | 222500 | 222000 | 648 |
| 595 | 20250219 | 092700 | 17869725500 | 222500 | 222000 | 222500 | 222000 | 634 |
| 596 | 20250219 | 092600 | 17728862000 | 222000 | 222000 | 222000 | 221500 | 6206 |
| 597 | 20250219 | 092500 | 16351243000 | 221500 | 221500 | 222000 | 221500 | 265 |
| 598 | 20250219 | 092400 | 16292522000 | 221500 | 221500 | 222000 | 221500 | 1001 |
| 599 | 20250219 | 092300 | 16070679000 | 221500 | 221500 | 222000 | 221500 | 768 |
| 600 | 20250219 | 092200 | 15900384500 | 221500 | 221500 | 222000 | 221500 | 997 |
| 601 | 20250219 | 092100 | 15679487500 | 221500 | 221500 | 222000 | 221500 | 1965 |
| 602 | 20250219 | 092000 | 15244069000 | 222000 | 221500 | 222000 | 221500 | 659 |
| 603 | 20250219 | 091900 | 15097963500 | 221500 | 221500 | 222000 | 221500 | 1884 |
| 604 | 20250219 | 091800 | 14680143500 | 222000 | 221500 | 222000 | 221500 | 889 |
| 605 | 20250219 | 091700 | 14483182000 | 221500 | 221500 | 222000 | 221000 | 1820 |
| 606 | 20250219 | 091600 | 14080343500 | 221500 | 221500 | 222000 | 221000 | 1670 |
| 607 | 20250219 | 091500 | 13710509000 | 221500 | 221500 | 221500 | 221000 | 631 |
| 608 | 20250219 | 091400 | 13570971000 | 221000 | 221000 | 221500 | 220500 | 1792 |
| 609 | 20250219 | 091300 | 13174904500 | 220500 | 221000 | 221000 | 220500 | 1386 |
| 610 | 20250219 | 091200 | 12868864500 | 221000 | 221000 | 221500 | 220500 | 4273 |
| 611 | 20250219 | 091100 | 11924855000 | 221000 | 221000 | 221000 | 220500 | 2026 |
| 612 | 20250219 | 091000 | 11477991000 | 220500 | 221000 | 221000 | 220500 | 2011 |
| 613 | 20250219 | 090900 | 11034241500 | 221000 | 220500 | 221000 | 220000 | 10328 |
| 614 | 20250219 | 090800 | 8756979500 | 220500 | 221000 | 221000 | 220500 | 2368 |
| 615 | 20250219 | 090700 | 8234353000 | 221000 | 221000 | 221000 | 220500 | 2213 |
| 616 | 20250219 | 090600 | 7745920500 | 221000 | 221500 | 222000 | 221000 | 10893 |
| 617 | 20250219 | 090500 | 5334352500 | 221500 | 222000 | 222000 | 221500 | 1522 |
| 618 | 20250219 | 090400 | 4996691000 | 221500 | 221500 | 222000 | 221500 | 1193 |
| 619 | 20250219 | 090300 | 4732347500 | 222000 | 221500 | 222000 | 221500 | 2770 |
| 620 | 20250219 | 090200 | 4118408000 | 221500 | 221500 | 222000 | 221500 | 2642 |
| 621 | 20250219 | 090100 | 3532977500 | 222000 | 222500 | 222500 | 221500 | 2896 |
| 622 | 20250219 | 090000 | 2890215000 | 222500 | 222500 | 223000 | 221500 | 12996 |