35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 26902 |
| 3 | 20250219 | 184400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 4 | 20250219 | 184300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 5 | 20250219 | 184200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 6 | 20250219 | 184100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 7 | 20250219 | 184000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 8 | 20250219 | 183900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 9 | 20250219 | 183800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 10 | 20250219 | 183700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 11 | 20250219 | 183600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 12 | 20250219 | 183500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 13 | 20250219 | 183400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 14 | 20250219 | 183300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 15 | 20250219 | 183200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 16 | 20250219 | 183100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 17 | 20250219 | 183000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 18 | 20250219 | 182900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 19 | 20250219 | 182800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 20 | 20250219 | 182700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 21 | 20250219 | 182600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 22 | 20250219 | 182500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 23 | 20250219 | 182400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 24 | 20250219 | 182300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 25 | 20250219 | 182200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 26 | 20250219 | 182100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 27 | 20250219 | 182000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 28 | 20250219 | 181900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 29 | 20250219 | 181800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 30 | 20250219 | 181700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 31 | 20250219 | 181600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 32 | 20250219 | 181500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 26902 |
| 33 | 20250219 | 181400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 34 | 20250219 | 181300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 35 | 20250219 | 181200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 36 | 20250219 | 181100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 37 | 20250219 | 181000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 38 | 20250219 | 180900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 39 | 20250219 | 180800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 40 | 20250219 | 180700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 41 | 20250219 | 180600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 42 | 20250219 | 180500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 43 | 20250219 | 180400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 44 | 20250219 | 180300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 45 | 20250219 | 180200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 46 | 20250219 | 180100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 47 | 20250219 | 180000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 48 | 20250219 | 175900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 49 | 20250219 | 175800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 50 | 20250219 | 175700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 51 | 20250219 | 175600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 52 | 20250219 | 175500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 53 | 20250219 | 175400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 54 | 20250219 | 175300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 55 | 20250219 | 175200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 56 | 20250219 | 175100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 57 | 20250219 | 175000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 58 | 20250219 | 174900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 59 | 20250219 | 174800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 60 | 20250219 | 174700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 61 | 20250219 | 174600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 62 | 20250219 | 174500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 26902 |
| 63 | 20250219 | 174400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 64 | 20250219 | 174300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 65 | 20250219 | 174200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 66 | 20250219 | 174100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 67 | 20250219 | 174000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 68 | 20250219 | 173900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 69 | 20250219 | 173800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 70 | 20250219 | 173700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 71 | 20250219 | 173600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 72 | 20250219 | 173500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 73 | 20250219 | 173400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 74 | 20250219 | 173300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 75 | 20250219 | 173200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 76 | 20250219 | 173100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 77 | 20250219 | 173000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 78 | 20250219 | 172900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 79 | 20250219 | 172800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 80 | 20250219 | 172700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 81 | 20250219 | 172600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 82 | 20250219 | 172500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 83 | 20250219 | 172400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 84 | 20250219 | 172300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 85 | 20250219 | 172200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 86 | 20250219 | 172100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 87 | 20250219 | 172000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 88 | 20250219 | 171900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 89 | 20250219 | 171800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 90 | 20250219 | 171700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 91 | 20250219 | 171600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 92 | 20250219 | 171500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 26902 |
| 93 | 20250219 | 171400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 94 | 20250219 | 171300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 95 | 20250219 | 171200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 96 | 20250219 | 171100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 97 | 20250219 | 171000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 98 | 20250219 | 170900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 99 | 20250219 | 170800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 100 | 20250219 | 170700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 101 | 20250219 | 170600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 102 | 20250219 | 170500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 103 | 20250219 | 170400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 104 | 20250219 | 170300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 105 | 20250219 | 170200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 106 | 20250219 | 170100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 107 | 20250219 | 170000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 108 | 20250219 | 165900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 109 | 20250219 | 165800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 110 | 20250219 | 165700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 111 | 20250219 | 165600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 112 | 20250219 | 165500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 113 | 20250219 | 165400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 114 | 20250219 | 165300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 115 | 20250219 | 165200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 116 | 20250219 | 165100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 117 | 20250219 | 165000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 118 | 20250219 | 164900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 119 | 20250219 | 164800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 120 | 20250219 | 164700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 121 | 20250219 | 164600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 122 | 20250219 | 164500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 26902 |
| 123 | 20250219 | 164400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 124 | 20250219 | 164300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 125 | 20250219 | 164200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 126 | 20250219 | 164100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 127 | 20250219 | 164000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 128 | 20250219 | 163900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 129 | 20250219 | 163800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 130 | 20250219 | 163700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 131 | 20250219 | 163600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 132 | 20250219 | 163500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 133 | 20250219 | 163400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 134 | 20250219 | 163300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 135 | 20250219 | 163200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 136 | 20250219 | 163100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 137 | 20250219 | 163000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 138 | 20250219 | 162900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 139 | 20250219 | 162800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 140 | 20250219 | 162700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 141 | 20250219 | 162600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 142 | 20250219 | 162500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 143 | 20250219 | 162400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 144 | 20250219 | 162300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 145 | 20250219 | 162200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 146 | 20250219 | 162100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 147 | 20250219 | 162000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 148 | 20250219 | 161900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 149 | 20250219 | 161800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 150 | 20250219 | 161700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 151 | 20250219 | 161600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 152 | 20250219 | 161500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 26902 |
| 153 | 20250219 | 161400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 154 | 20250219 | 161300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 155 | 20250219 | 161200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 156 | 20250219 | 161100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 157 | 20250219 | 161000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 158 | 20250219 | 160900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 159 | 20250219 | 160800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 160 | 20250219 | 160700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 161 | 20250219 | 160600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 162 | 20250219 | 160500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 163 | 20250219 | 160400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 164 | 20250219 | 160300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 165 | 20250219 | 160200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 166 | 20250219 | 160100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 167 | 20250219 | 160000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 168 | 20250219 | 155900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 169 | 20250219 | 155800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 170 | 20250219 | 155700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 171 | 20250219 | 155600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 172 | 20250219 | 155500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 173 | 20250219 | 155400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 174 | 20250219 | 155300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 175 | 20250219 | 155200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 176 | 20250219 | 155100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 177 | 20250219 | 155000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 178 | 20250219 | 154900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 179 | 20250219 | 154800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 180 | 20250219 | 154700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 181 | 20250219 | 154600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 182 | 20250219 | 154500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 26902 |
| 183 | 20250219 | 154400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 184 | 20250219 | 154300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 185 | 20250219 | 154200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 186 | 20250219 | 154100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 187 | 20250219 | 154000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 188 | 20250219 | 153900 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 189 | 20250219 | 153800 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 190 | 20250219 | 153700 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 191 | 20250219 | 153600 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 192 | 20250219 | 153500 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 193 | 20250219 | 153400 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 194 | 20250219 | 153300 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 195 | 20250219 | 153200 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 196 | 20250219 | 153100 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 197 | 20250219 | 153000 | 171529729900 | 204000 | 204000 | 204000 | 204000 | 26902 |
| 198 | 20250219 | 152900 | 166041721900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 199 | 20250219 | 152800 | 166041721900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 200 | 20250219 | 152700 | 166041721900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 201 | 20250219 | 152600 | 166041721900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 202 | 20250219 | 152500 | 166041721900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 203 | 20250219 | 152400 | 166041721900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 204 | 20250219 | 152300 | 166041721900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 205 | 20250219 | 152200 | 166041721900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 206 | 20250219 | 152100 | 166041721900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 207 | 20250219 | 152000 | 166041721900 | 204000 | 204000 | 204000 | 204000 | 0 |
| 208 | 20250219 | 151900 | 166041721900 | 204000 | 204000 | 204000 | 203500 | 5405 |
| 209 | 20250219 | 151800 | 164939371400 | 204000 | 203500 | 204000 | 203500 | 1602 |
| 210 | 20250219 | 151700 | 164612730400 | 203500 | 203500 | 204000 | 203500 | 3207 |
| 211 | 20250219 | 151600 | 163958865400 | 203500 | 203500 | 204000 | 203500 | 567 |
| 212 | 20250219 | 151500 | 163843344400 | 203500 | 203500 | 204000 | 203500 | 1269 |
| 213 | 20250219 | 151400 | 163584867900 | 203500 | 203500 | 204000 | 203500 | 623 |
| 214 | 20250219 | 151300 | 163457957400 | 203500 | 203500 | 204000 | 203500 | 755 |
| 215 | 20250219 | 151200 | 163304188900 | 203500 | 203500 | 204000 | 203500 | 714 |
| 216 | 20250219 | 151100 | 163158772900 | 204000 | 204000 | 204000 | 203500 | 1781 |
| 217 | 20250219 | 151000 | 162795925900 | 204000 | 204000 | 204000 | 203500 | 926 |
| 218 | 20250219 | 150900 | 162607209900 | 204000 | 203500 | 204000 | 203500 | 1247 |
| 219 | 20250219 | 150800 | 162353057900 | 204000 | 204000 | 204000 | 203500 | 1185 |
| 220 | 20250219 | 150700 | 162111558900 | 203500 | 203500 | 204000 | 203500 | 724 |
| 221 | 20250219 | 150600 | 161964046400 | 203500 | 204000 | 204000 | 203500 | 426 |
| 222 | 20250219 | 150500 | 161877251900 | 204000 | 204000 | 204000 | 203500 | 7325 |
| 223 | 20250219 | 150400 | 160383278400 | 204000 | 203500 | 204000 | 203500 | 603 |
| 224 | 20250219 | 150300 | 160260404900 | 204000 | 203500 | 204000 | 203500 | 1243 |
| 225 | 20250219 | 150200 | 160007319400 | 204000 | 203500 | 204000 | 203500 | 613 |
| 226 | 20250219 | 150100 | 159882407900 | 204000 | 203500 | 204000 | 203500 | 664 |
| 227 | 20250219 | 150000 | 159747089900 | 204000 | 203500 | 204000 | 203500 | 797 |
| 228 | 20250219 | 145900 | 159584754900 | 204000 | 203500 | 204000 | 203500 | 647 |
| 229 | 20250219 | 145800 | 159453012900 | 204000 | 204000 | 204000 | 203500 | 708 |
| 230 | 20250219 | 145700 | 159308818400 | 203500 | 203500 | 204000 | 203500 | 586 |
| 231 | 20250219 | 145600 | 159189481400 | 204000 | 203500 | 204000 | 203500 | 1049 |
| 232 | 20250219 | 145500 | 158975900400 | 204000 | 204000 | 204000 | 203500 | 824 |
| 233 | 20250219 | 145400 | 158808124400 | 203500 | 204000 | 204000 | 203500 | 631 |
| 234 | 20250219 | 145300 | 158679651400 | 203500 | 204000 | 204000 | 203500 | 603 |
| 235 | 20250219 | 145200 | 158556875900 | 204000 | 204000 | 204000 | 203500 | 1294 |
| 236 | 20250219 | 145100 | 158293424900 | 203500 | 203500 | 204000 | 203500 | 644 |
| 237 | 20250219 | 145000 | 158162302900 | 203500 | 204000 | 204000 | 203500 | 610 |
| 238 | 20250219 | 144900 | 158038113400 | 204000 | 203500 | 204000 | 203500 | 751 |
| 239 | 20250219 | 144800 | 157885236400 | 204000 | 203500 | 204000 | 203500 | 788 |
| 240 | 20250219 | 144700 | 157724813900 | 203500 | 203500 | 204000 | 203500 | 649 |
| 241 | 20250219 | 144600 | 157592659400 | 204000 | 204000 | 204000 | 203500 | 735 |
| 242 | 20250219 | 144500 | 157442997400 | 203500 | 204000 | 204500 | 203500 | 9837 |
| 243 | 20250219 | 144400 | 155436996400 | 204500 | 204000 | 204500 | 204000 | 774 |
| 244 | 20250219 | 144300 | 155278982900 | 204000 | 204000 | 204500 | 204000 | 922 |
| 245 | 20250219 | 144200 | 155090721900 | 204000 | 204000 | 204500 | 204000 | 856 |
| 246 | 20250219 | 144100 | 154915918900 | 204000 | 204000 | 204500 | 204000 | 790 |
| 247 | 20250219 | 144000 | 154754569900 | 204000 | 204500 | 204500 | 204000 | 515 |
| 248 | 20250219 | 143900 | 154649366900 | 204000 | 204500 | 204500 | 204000 | 1051 |
| 249 | 20250219 | 143800 | 154434631900 | 204000 | 204000 | 204500 | 204000 | 595 |
| 250 | 20250219 | 143700 | 154313138400 | 204000 | 204000 | 204500 | 204000 | 934 |
| 251 | 20250219 | 143600 | 154122407400 | 204000 | 203500 | 204500 | 203500 | 13906 |
| 252 | 20250219 | 143500 | 151285296900 | 203500 | 204000 | 204000 | 203500 | 5612 |
| 253 | 20250219 | 143400 | 150140638900 | 203500 | 203500 | 204000 | 203500 | 1227 |
| 254 | 20250219 | 143300 | 149890801400 | 203500 | 204000 | 204000 | 203500 | 1044 |
| 255 | 20250219 | 143200 | 149678176400 | 203500 | 203500 | 204000 | 203500 | 810 |
| 256 | 20250219 | 143100 | 149513163900 | 204000 | 203500 | 204000 | 203500 | 1701 |
| 257 | 20250219 | 143000 | 149166371400 | 203500 | 204000 | 204000 | 203500 | 1800 |
| 258 | 20250219 | 142900 | 148799630400 | 204000 | 203500 | 204000 | 203500 | 11977 |
| 259 | 20250219 | 142800 | 146356548400 | 203500 | 203500 | 204000 | 203500 | 650 |
| 260 | 20250219 | 142700 | 146224179400 | 203500 | 203500 | 204000 | 203500 | 2366 |
| 261 | 20250219 | 142600 | 145741736900 | 203500 | 203500 | 204000 | 203500 | 780 |
| 262 | 20250219 | 142500 | 145582886400 | 203500 | 203500 | 204000 | 203500 | 569 |
| 263 | 20250219 | 142400 | 145467005400 | 203500 | 203500 | 204000 | 203500 | 751 |
| 264 | 20250219 | 142300 | 145314124900 | 204000 | 204000 | 204000 | 203500 | 584 |
| 265 | 20250219 | 142200 | 145195206900 | 203500 | 203500 | 204000 | 203500 | 621 |
| 266 | 20250219 | 142100 | 145068760900 | 203500 | 204000 | 204000 | 203500 | 765 |
| 267 | 20250219 | 142000 | 144912951900 | 203500 | 204000 | 204000 | 203500 | 648 |
| 268 | 20250219 | 141900 | 144780975900 | 203500 | 204000 | 204000 | 203500 | 2911 |
| 269 | 20250219 | 141800 | 144188485900 | 203500 | 203500 | 204000 | 203500 | 675 |
| 270 | 20250219 | 141700 | 144050993900 | 203500 | 203500 | 204000 | 203500 | 549 |
| 271 | 20250219 | 141600 | 143939195900 | 203500 | 203500 | 204000 | 203500 | 600 |
| 272 | 20250219 | 141500 | 143817062900 | 203500 | 204000 | 204000 | 203500 | 555 |
| 273 | 20250219 | 141400 | 143704069900 | 203500 | 203500 | 204000 | 203500 | 5782 |
| 274 | 20250219 | 141300 | 142524774900 | 203500 | 203500 | 204000 | 203500 | 525 |
| 275 | 20250219 | 141200 | 142417896400 | 203500 | 203500 | 204000 | 203500 | 483 |
| 276 | 20250219 | 141100 | 142319583900 | 203500 | 203500 | 204000 | 203500 | 1096 |
| 277 | 20250219 | 141000 | 142096193900 | 203500 | 204000 | 204000 | 203500 | 518 |
| 278 | 20250219 | 140900 | 141990721900 | 203500 | 204000 | 204000 | 203500 | 873 |
| 279 | 20250219 | 140800 | 141812983900 | 204000 | 204000 | 204000 | 203500 | 541 |
| 280 | 20250219 | 140700 | 141702852900 | 203500 | 203500 | 204000 | 203500 | 869 |
| 281 | 20250219 | 140600 | 141525850400 | 203500 | 203500 | 204000 | 203500 | 435 |
| 282 | 20250219 | 140500 | 141437283900 | 203500 | 204000 | 204000 | 203500 | 841 |
| 283 | 20250219 | 140400 | 141266129400 | 203500 | 204000 | 204000 | 203500 | 837 |
| 284 | 20250219 | 140300 | 141095757900 | 203500 | 204000 | 204000 | 203500 | 563 |
| 285 | 20250219 | 140200 | 140981156400 | 203500 | 203500 | 204000 | 203500 | 349 |
| 286 | 20250219 | 140100 | 140910114400 | 203500 | 204000 | 204000 | 203500 | 377 |
| 287 | 20250219 | 140000 | 140833332900 | 203500 | 203000 | 204000 | 203000 | 4868 |
| 288 | 20250219 | 135900 | 139842484400 | 203000 | 203500 | 203500 | 203000 | 842 |
| 289 | 20250219 | 135800 | 139671249900 | 203000 | 203500 | 203500 | 203000 | 5489 |
| 290 | 20250219 | 135700 | 138554366900 | 203000 | 203500 | 203500 | 203000 | 505 |
| 291 | 20250219 | 135600 | 138451785900 | 203000 | 203500 | 203500 | 203000 | 594 |
| 292 | 20250219 | 135500 | 138331160400 | 203000 | 203000 | 203500 | 203000 | 619 |
| 293 | 20250219 | 135400 | 138205479400 | 203000 | 202500 | 203500 | 202500 | 1890 |
| 294 | 20250219 | 135300 | 137821868900 | 203000 | 203000 | 203000 | 202500 | 478 |
| 295 | 20250219 | 135200 | 137724924400 | 203000 | 203000 | 203500 | 203000 | 985 |
| 296 | 20250219 | 135100 | 137524948400 | 203000 | 203500 | 203500 | 202500 | 3660 |
| 297 | 20250219 | 135000 | 136781932900 | 203000 | 203000 | 203500 | 203000 | 4049 |
| 298 | 20250219 | 134900 | 135959804400 | 203000 | 203000 | 203500 | 203000 | 1012 |
| 299 | 20250219 | 134800 | 135754320400 | 203000 | 203000 | 203500 | 203000 | 845 |
| 300 | 20250219 | 134700 | 135582755400 | 203000 | 203000 | 203500 | 203000 | 465 |
| 301 | 20250219 | 134600 | 135488330900 | 203500 | 203000 | 203500 | 203000 | 751 |
| 302 | 20250219 | 134500 | 135335811900 | 203000 | 203500 | 203500 | 203000 | 672 |
| 303 | 20250219 | 134400 | 135199340900 | 203000 | 203500 | 203500 | 203000 | 269 |
| 304 | 20250219 | 134300 | 135144689400 | 203500 | 203000 | 203500 | 203000 | 400 |
| 305 | 20250219 | 134200 | 135063453900 | 203000 | 203500 | 203500 | 203000 | 321 |
| 306 | 20250219 | 134100 | 134998248400 | 203000 | 203500 | 203500 | 203000 | 693 |
| 307 | 20250219 | 134000 | 134857326900 | 203000 | 203000 | 203500 | 203000 | 301 |
| 308 | 20250219 | 133900 | 134796183900 | 203000 | 203000 | 203500 | 203000 | 427 |
| 309 | 20250219 | 133800 | 134709454400 | 203000 | 203000 | 203500 | 203000 | 319 |
| 310 | 20250219 | 133700 | 134644662400 | 203000 | 203500 | 203500 | 203000 | 312 |
| 311 | 20250219 | 133600 | 134581294400 | 203000 | 203500 | 203500 | 203000 | 236 |
| 312 | 20250219 | 133500 | 134533342900 | 203000 | 204000 | 204000 | 203000 | 2255 |
| 313 | 20250219 | 133400 | 134075088400 | 203500 | 204000 | 204000 | 203500 | 2349 |
| 314 | 20250219 | 133300 | 133597025900 | 204000 | 204000 | 204000 | 203500 | 279 |
| 315 | 20250219 | 133200 | 133540227900 | 204000 | 203000 | 204000 | 203000 | 9506 |
| 316 | 20250219 | 133100 | 131605808900 | 203500 | 203500 | 203500 | 203000 | 480 |
| 317 | 20250219 | 133000 | 131508344900 | 203000 | 203500 | 203500 | 203000 | 460 |
| 318 | 20250219 | 132900 | 131414942900 | 203000 | 203000 | 203500 | 203000 | 499 |
| 319 | 20250219 | 132800 | 131313593400 | 203000 | 203000 | 203500 | 203000 | 452 |
| 320 | 20250219 | 132700 | 131221756900 | 203000 | 203000 | 203500 | 203000 | 427 |
| 321 | 20250219 | 132600 | 131135043400 | 203000 | 203000 | 203500 | 203000 | 1076 |
| 322 | 20250219 | 132500 | 130916412400 | 203000 | 203500 | 203500 | 203000 | 1967 |
| 323 | 20250219 | 132400 | 130516457400 | 203500 | 203000 | 203500 | 203000 | 426 |
| 324 | 20250219 | 132300 | 130429920900 | 203500 | 203500 | 203500 | 203000 | 722 |
| 325 | 20250219 | 132200 | 130283318400 | 203000 | 203000 | 203500 | 203000 | 414 |
| 326 | 20250219 | 132100 | 130199232900 | 203000 | 203500 | 203500 | 203000 | 708 |
| 327 | 20250219 | 132000 | 130055410400 | 203000 | 203500 | 203500 | 203000 | 528 |
| 328 | 20250219 | 131900 | 129948135400 | 203000 | 203000 | 203500 | 203000 | 345 |
| 329 | 20250219 | 131800 | 129878074400 | 203500 | 203000 | 203500 | 203000 | 375 |
| 330 | 20250219 | 131700 | 129801880400 | 203000 | 202500 | 203000 | 202500 | 4062 |
| 331 | 20250219 | 131600 | 128977382900 | 202500 | 203000 | 203500 | 202500 | 10848 |
| 332 | 20250219 | 131500 | 126776302400 | 203500 | 203000 | 203500 | 203000 | 6426 |
| 333 | 20250219 | 131400 | 125468735400 | 203000 | 203000 | 203500 | 203000 | 1146 |
| 334 | 20250219 | 131300 | 125235678400 | 203000 | 203500 | 203500 | 203000 | 344 |
| 335 | 20250219 | 131200 | 125165787900 | 203500 | 203000 | 203500 | 203000 | 536 |
| 336 | 20250219 | 131100 | 125056923900 | 203000 | 203000 | 203500 | 203000 | 321 |
| 337 | 20250219 | 131000 | 124991729400 | 203000 | 203000 | 203500 | 203000 | 435 |
| 338 | 20250219 | 130900 | 124903365900 | 203000 | 203000 | 203500 | 203000 | 325 |
| 339 | 20250219 | 130800 | 124837356900 | 203500 | 203000 | 203500 | 203000 | 316 |
| 340 | 20250219 | 130700 | 124773179900 | 203000 | 203000 | 203500 | 203000 | 544 |
| 341 | 20250219 | 130600 | 124662620900 | 203000 | 203000 | 203500 | 203000 | 383 |
| 342 | 20250219 | 130500 | 124584823400 | 203500 | 203000 | 203500 | 203000 | 594 |
| 343 | 20250219 | 130400 | 124464144900 | 203000 | 203500 | 203500 | 203000 | 598 |
| 344 | 20250219 | 130300 | 124342673400 | 203500 | 203000 | 203500 | 203000 | 996 |
| 345 | 20250219 | 130200 | 124140445900 | 203500 | 203500 | 203500 | 203000 | 324 |
| 346 | 20250219 | 130100 | 124074615900 | 203500 | 203500 | 203500 | 203000 | 8695 |
| 347 | 20250219 | 130000 | 122305272900 | 203000 | 203500 | 203500 | 203000 | 300 |
| 348 | 20250219 | 125900 | 122244340400 | 203000 | 203500 | 203500 | 203000 | 549 |
| 349 | 20250219 | 125800 | 122132872900 | 203000 | 203500 | 203500 | 203000 | 390 |
| 350 | 20250219 | 125700 | 122053630900 | 203000 | 203500 | 203500 | 203000 | 888 |
| 351 | 20250219 | 125600 | 121873295400 | 203000 | 203500 | 203500 | 203000 | 343 |
| 352 | 20250219 | 125500 | 121803653900 | 203000 | 203000 | 203500 | 203000 | 682 |
| 353 | 20250219 | 125400 | 121665156900 | 203000 | 203000 | 203500 | 203000 | 278 |
| 354 | 20250219 | 125300 | 121608700900 | 203000 | 203000 | 203500 | 203000 | 578 |
| 355 | 20250219 | 125200 | 121491329400 | 203000 | 203500 | 203500 | 203000 | 345 |
| 356 | 20250219 | 125100 | 121421251400 | 203000 | 203000 | 203500 | 203000 | 1532 |
| 357 | 20250219 | 125000 | 121110222400 | 203000 | 203000 | 203500 | 203000 | 455 |
| 358 | 20250219 | 124900 | 121017818900 | 203000 | 203500 | 203500 | 203000 | 406 |
| 359 | 20250219 | 124800 | 120935319900 | 203000 | 203500 | 204000 | 203000 | 4250 |
| 360 | 20250219 | 124700 | 120070245400 | 204000 | 203500 | 204000 | 203500 | 1952 |
| 361 | 20250219 | 124600 | 119672994900 | 203500 | 203500 | 204000 | 203500 | 845 |
| 362 | 20250219 | 124500 | 119501020400 | 203500 | 203500 | 204000 | 203500 | 333 |
| 363 | 20250219 | 124400 | 119433216400 | 203500 | 203500 | 204000 | 203500 | 585 |
| 364 | 20250219 | 124300 | 119314087900 | 203500 | 204000 | 204000 | 203500 | 122 |
| 365 | 20250219 | 124200 | 119289240900 | 203500 | 204000 | 204000 | 203500 | 382 |
| 366 | 20250219 | 124100 | 119211484400 | 204000 | 204000 | 204000 | 203500 | 659 |
| 367 | 20250219 | 124000 | 119077359900 | 203500 | 203500 | 204000 | 203500 | 624 |
| 368 | 20250219 | 123900 | 118950349900 | 204000 | 204000 | 204000 | 203500 | 361 |
| 369 | 20250219 | 123800 | 118876851900 | 204000 | 203500 | 204000 | 203500 | 299 |
| 370 | 20250219 | 123700 | 118815986400 | 203500 | 204000 | 204000 | 203500 | 215 |
| 371 | 20250219 | 123600 | 118772218400 | 203500 | 203500 | 204000 | 203500 | 1115 |
| 372 | 20250219 | 123500 | 118545297400 | 203500 | 203500 | 204000 | 203500 | 1685 |
| 373 | 20250219 | 123400 | 118202241400 | 203500 | 203000 | 204000 | 203000 | 978 |
| 374 | 20250219 | 123300 | 118003246400 | 203500 | 203500 | 204000 | 203000 | 870 |
| 375 | 20250219 | 123200 | 117826179900 | 203500 | 203500 | 204000 | 203500 | 328 |
| 376 | 20250219 | 123100 | 117759411400 | 203500 | 203500 | 204000 | 203000 | 2445 |
| 377 | 20250219 | 123000 | 117261466900 | 203500 | 203500 | 203500 | 203000 | 1131 |
| 378 | 20250219 | 122900 | 117031340900 | 203000 | 203500 | 204000 | 203000 | 3071 |
| 379 | 20250219 | 122800 | 116406401400 | 203500 | 203500 | 204000 | 203000 | 2832 |
| 380 | 20250219 | 122700 | 115830083400 | 203500 | 204000 | 204000 | 203000 | 11728 |
| 381 | 20250219 | 122600 | 113443445400 | 203500 | 204000 | 204000 | 203500 | 1413 |
| 382 | 20250219 | 122500 | 113155852400 | 204000 | 204000 | 204000 | 203500 | 1085 |
| 383 | 20250219 | 122400 | 112935012400 | 203500 | 203500 | 204000 | 203500 | 370 |
| 384 | 20250219 | 122300 | 112859678900 | 203500 | 203500 | 204000 | 203500 | 444 |
| 385 | 20250219 | 122200 | 112769285400 | 203500 | 203500 | 204000 | 203500 | 304 |
| 386 | 20250219 | 122100 | 112707397900 | 203500 | 204000 | 204000 | 203500 | 418 |
| 387 | 20250219 | 122000 | 112622299900 | 203500 | 204000 | 204000 | 203500 | 494 |
| 388 | 20250219 | 121900 | 112521715400 | 204000 | 204000 | 204000 | 203500 | 642 |
| 389 | 20250219 | 121800 | 112391047400 | 203500 | 203500 | 204000 | 203500 | 377 |
| 390 | 20250219 | 121700 | 112314304900 | 203500 | 204000 | 204000 | 203500 | 925 |
| 391 | 20250219 | 121600 | 112126025400 | 203500 | 203500 | 204000 | 203500 | 500 |
| 392 | 20250219 | 121500 | 112024201900 | 203500 | 203500 | 204000 | 203500 | 616 |
| 393 | 20250219 | 121400 | 111898816900 | 203500 | 204000 | 204000 | 203500 | 528 |
| 394 | 20250219 | 121300 | 111791345400 | 203500 | 203500 | 204000 | 203500 | 3120 |
| 395 | 20250219 | 121200 | 111156405400 | 203500 | 204000 | 204000 | 203500 | 503 |
| 396 | 20250219 | 121100 | 111054030400 | 203500 | 204000 | 204000 | 203500 | 348 |
| 397 | 20250219 | 121000 | 110983187900 | 204000 | 203500 | 204000 | 203500 | 1481 |
| 398 | 20250219 | 120900 | 110681709900 | 203500 | 204000 | 204000 | 203500 | 379 |
| 399 | 20250219 | 120800 | 110604556900 | 203500 | 204000 | 204000 | 203500 | 686 |
| 400 | 20250219 | 120700 | 110464912400 | 204000 | 204000 | 204000 | 203500 | 452 |
| 401 | 20250219 | 120600 | 110372777400 | 203500 | 204000 | 204000 | 203500 | 333 |
| 402 | 20250219 | 120500 | 110304972900 | 203500 | 204000 | 204000 | 203500 | 695 |
| 403 | 20250219 | 120400 | 110163300400 | 204000 | 203500 | 204000 | 203500 | 551 |
| 404 | 20250219 | 120300 | 110051134900 | 203500 | 204000 | 204000 | 203500 | 783 |
| 405 | 20250219 | 120200 | 109891649400 | 203500 | 204000 | 204000 | 203500 | 306 |
| 406 | 20250219 | 120100 | 109829310400 | 204000 | 204000 | 204000 | 203500 | 2376 |
| 407 | 20250219 | 120000 | 109344646400 | 203500 | 204000 | 204000 | 203500 | 2275 |
| 408 | 20250219 | 115900 | 108880693400 | 204000 | 203500 | 204000 | 203500 | 3655 |
| 409 | 20250219 | 115800 | 108135688900 | 203500 | 203500 | 204000 | 203500 | 414 |
| 410 | 20250219 | 115700 | 108051368900 | 203500 | 203500 | 204000 | 203500 | 558 |
| 411 | 20250219 | 115600 | 107937744900 | 203500 | 204000 | 204000 | 203500 | 1883 |
| 412 | 20250219 | 115500 | 107554510900 | 203500 | 204000 | 204000 | 203500 | 381 |
| 413 | 20250219 | 115400 | 107476950400 | 203500 | 203500 | 204000 | 203500 | 342 |
| 414 | 20250219 | 115300 | 107407288900 | 203500 | 204000 | 204000 | 203500 | 338 |
| 415 | 20250219 | 115200 | 107338489900 | 203500 | 203500 | 204000 | 203500 | 1013 |
| 416 | 20250219 | 115100 | 107132230400 | 204000 | 204000 | 204000 | 203500 | 488 |
| 417 | 20250219 | 115000 | 107032870900 | 204000 | 204000 | 204000 | 203500 | 477 |
| 418 | 20250219 | 114900 | 106935758400 | 203500 | 203500 | 204000 | 203500 | 572 |
| 419 | 20250219 | 114800 | 106819314900 | 204000 | 204000 | 204000 | 203500 | 900 |
| 420 | 20250219 | 114700 | 106635843900 | 203500 | 203500 | 204000 | 203500 | 605 |
| 421 | 20250219 | 114600 | 106512678900 | 204000 | 203500 | 204000 | 203500 | 225 |
| 422 | 20250219 | 114500 | 106466855400 | 204000 | 203500 | 204000 | 203500 | 4112 |
| 423 | 20250219 | 114400 | 105630010900 | 203500 | 203500 | 204000 | 203500 | 1688 |
| 424 | 20250219 | 114300 | 105286407900 | 204000 | 204000 | 204000 | 203500 | 186 |
| 425 | 20250219 | 114200 | 105248488400 | 203500 | 203500 | 204000 | 203500 | 672 |
| 426 | 20250219 | 114100 | 105111609900 | 204000 | 203500 | 204000 | 203500 | 1264 |
| 427 | 20250219 | 114000 | 104854341900 | 203500 | 204000 | 204000 | 203500 | 378 |
| 428 | 20250219 | 113900 | 104777294900 | 203500 | 204000 | 204000 | 203500 | 278 |
| 429 | 20250219 | 113800 | 104720629900 | 204000 | 204000 | 204000 | 203500 | 239 |
| 430 | 20250219 | 113700 | 104671948400 | 203500 | 203500 | 204000 | 203500 | 409 |
| 431 | 20250219 | 113600 | 104588683400 | 204000 | 203500 | 204000 | 203500 | 253 |
| 432 | 20250219 | 113500 | 104537153900 | 204000 | 203500 | 204000 | 203500 | 313 |
| 433 | 20250219 | 113400 | 104473351900 | 203500 | 204000 | 204000 | 203500 | 740 |
| 434 | 20250219 | 113300 | 104322708400 | 204000 | 203500 | 204000 | 203500 | 241 |
| 435 | 20250219 | 113200 | 104273591900 | 203500 | 204000 | 204000 | 203500 | 473 |
| 436 | 20250219 | 113100 | 104177271400 | 203500 | 203500 | 204000 | 203500 | 228 |
| 437 | 20250219 | 113000 | 104130800400 | 204000 | 203500 | 204000 | 203500 | 230 |
| 438 | 20250219 | 112900 | 104083964900 | 203500 | 203000 | 204000 | 203000 | 2006 |
| 439 | 20250219 | 112800 | 103675505400 | 203500 | 203500 | 203500 | 203000 | 1396 |
| 440 | 20250219 | 112700 | 103391526900 | 203000 | 203000 | 203500 | 203000 | 472 |
| 441 | 20250219 | 112600 | 103295542900 | 203500 | 203000 | 203500 | 203000 | 2199 |
| 442 | 20250219 | 112500 | 102848083400 | 203500 | 203500 | 203500 | 203000 | 321 |
| 443 | 20250219 | 112400 | 102782878900 | 203500 | 203000 | 203500 | 203000 | 387 |
| 444 | 20250219 | 112300 | 102704239900 | 203500 | 203500 | 204000 | 203000 | 3599 |
| 445 | 20250219 | 112200 | 101971938900 | 203000 | 204000 | 204000 | 203000 | 1321 |
| 446 | 20250219 | 112100 | 101703205400 | 203500 | 204000 | 204000 | 203500 | 3790 |
| 447 | 20250219 | 112000 | 100931887900 | 203500 | 204000 | 204000 | 203500 | 2598 |
| 448 | 20250219 | 111900 | 100401977900 | 204000 | 203500 | 204000 | 203500 | 629 |
| 449 | 20250219 | 111800 | 100273889400 | 204000 | 203500 | 204000 | 203500 | 505 |
| 450 | 20250219 | 111700 | 100171005400 | 203500 | 203500 | 204000 | 203500 | 343 |
| 451 | 20250219 | 111600 | 100101165400 | 204000 | 204000 | 204000 | 203500 | 394 |
| 452 | 20250219 | 111500 | 100020857400 | 203500 | 203500 | 204000 | 203500 | 714 |
| 453 | 20250219 | 111400 | 99875420900 | 203500 | 204000 | 204000 | 203500 | 410 |
| 454 | 20250219 | 111300 | 99791939400 | 203500 | 203500 | 204000 | 203500 | 426 |
| 455 | 20250219 | 111200 | 99705117900 | 204000 | 204000 | 204500 | 203500 | 3042 |
| 456 | 20250219 | 111100 | 99084793900 | 203500 | 204000 | 204500 | 203500 | 3536 |
| 457 | 20250219 | 111000 | 98364129400 | 204000 | 203500 | 204500 | 203500 | 2078 |
| 458 | 20250219 | 110900 | 97940207400 | 203500 | 204500 | 204500 | 203500 | 4866 |
| 459 | 20250219 | 110800 | 96947827900 | 204000 | 204500 | 204500 | 204000 | 5872 |
| 460 | 20250219 | 110700 | 95749118900 | 204500 | 204000 | 204500 | 204000 | 6739 |
| 461 | 20250219 | 110600 | 94371087900 | 204500 | 204500 | 204500 | 204000 | 3341 |
| 462 | 20250219 | 110500 | 93688489400 | 204000 | 204500 | 204500 | 204000 | 862 |
| 463 | 20250219 | 110400 | 93512399400 | 204000 | 204500 | 204500 | 204000 | 1069 |
| 464 | 20250219 | 110300 | 93293865400 | 204500 | 204500 | 204500 | 204000 | 1496 |
| 465 | 20250219 | 110200 | 92987992900 | 204500 | 203500 | 204500 | 203500 | 11308 |
| 466 | 20250219 | 110100 | 90679944400 | 204000 | 203500 | 204000 | 203500 | 799 |
| 467 | 20250219 | 110000 | 90517123900 | 204000 | 204000 | 204000 | 203500 | 652 |
| 468 | 20250219 | 105900 | 90384215900 | 203500 | 204000 | 204000 | 203500 | 1407 |
| 469 | 20250219 | 105800 | 90097614400 | 204000 | 203500 | 204000 | 203500 | 637 |
| 470 | 20250219 | 105700 | 89967796400 | 204000 | 203500 | 204000 | 203500 | 11660 |
| 471 | 20250219 | 105600 | 87589324900 | 203500 | 203500 | 204000 | 203500 | 963 |
| 472 | 20250219 | 105500 | 87393139900 | 204000 | 203500 | 204000 | 203500 | 884 |
| 473 | 20250219 | 105400 | 87212970900 | 203500 | 204000 | 204000 | 203500 | 1177 |
| 474 | 20250219 | 105300 | 86973308900 | 204000 | 204000 | 204000 | 203500 | 1278 |
| 475 | 20250219 | 105200 | 86712877400 | 203500 | 204000 | 204000 | 203500 | 1248 |
| 476 | 20250219 | 105100 | 86458747900 | 203500 | 203500 | 204000 | 203000 | 15993 |
| 477 | 20250219 | 105000 | 83203360900 | 203500 | 203500 | 203500 | 203000 | 1154 |
| 478 | 20250219 | 104900 | 82968977900 | 203000 | 203500 | 203500 | 203000 | 1184 |
| 479 | 20250219 | 104800 | 82728524900 | 203500 | 203500 | 203500 | 203000 | 514 |
| 480 | 20250219 | 104700 | 82624021400 | 203500 | 203000 | 203500 | 203000 | 1482 |
| 481 | 20250219 | 104600 | 82323093400 | 203500 | 203500 | 203500 | 203000 | 680 |
| 482 | 20250219 | 104500 | 82184795900 | 203500 | 203000 | 203500 | 202500 | 9674 |
| 483 | 20250219 | 104400 | 80220656400 | 203000 | 202500 | 203000 | 202500 | 574 |
| 484 | 20250219 | 104300 | 80104211400 | 203000 | 203000 | 203000 | 202500 | 1159 |
| 485 | 20250219 | 104200 | 79869397900 | 203000 | 202500 | 203000 | 202500 | 233 |
| 486 | 20250219 | 104100 | 79822163900 | 202500 | 203000 | 203000 | 202500 | 465 |
| 487 | 20250219 | 104000 | 79727926400 | 202500 | 203000 | 203500 | 202500 | 1883 |
| 488 | 20250219 | 103900 | 79345966400 | 203000 | 203000 | 203500 | 203000 | 1210 |
| 489 | 20250219 | 103800 | 79100277400 | 203000 | 203500 | 203500 | 203000 | 3011 |
| 490 | 20250219 | 103700 | 78489009900 | 203500 | 203000 | 203500 | 203000 | 1242 |
| 491 | 20250219 | 103600 | 78236585400 | 203000 | 203500 | 203500 | 203000 | 5328 |
| 492 | 20250219 | 103500 | 77154961400 | 203000 | 203000 | 203500 | 203000 | 524 |
| 493 | 20250219 | 103400 | 77048542400 | 203000 | 203000 | 203500 | 203000 | 1645 |
| 494 | 20250219 | 103300 | 76714426900 | 203000 | 203500 | 203500 | 203000 | 828 |
| 495 | 20250219 | 103200 | 76546257900 | 203500 | 203000 | 203500 | 203000 | 358 |
| 496 | 20250219 | 103100 | 76473501400 | 203000 | 203000 | 203500 | 203000 | 2742 |
| 497 | 20250219 | 103000 | 75915603900 | 203500 | 203000 | 203500 | 203000 | 9871 |
| 498 | 20250219 | 102900 | 73907051900 | 203000 | 202500 | 203500 | 202500 | 20607 |
| 499 | 20250219 | 102800 | 69721222900 | 203000 | 203000 | 203000 | 202500 | 6220 |
| 500 | 20250219 | 102700 | 68461393400 | 202500 | 202500 | 203000 | 202500 | 6224 |
| 501 | 20250219 | 102600 | 67198362400 | 202500 | 202500 | 203000 | 202500 | 5260 |
| 502 | 20250219 | 102500 | 66133173900 | 202500 | 203000 | 203000 | 202500 | 414 |
| 503 | 20250219 | 102400 | 66049293900 | 202500 | 203000 | 203000 | 202500 | 781 |
| 504 | 20250219 | 102300 | 65891099400 | 202500 | 202500 | 203000 | 202500 | 876 |
| 505 | 20250219 | 102200 | 65713696400 | 202500 | 202500 | 203000 | 202500 | 488 |
| 506 | 20250219 | 102100 | 65614778900 | 202500 | 202500 | 203000 | 202500 | 470 |
| 507 | 20250219 | 102000 | 65519538900 | 202500 | 202500 | 203000 | 202500 | 230 |
| 508 | 20250219 | 101900 | 65472907900 | 203000 | 203000 | 203000 | 202500 | 1556 |
| 509 | 20250219 | 101800 | 65157325400 | 202500 | 203000 | 203000 | 202500 | 750 |
| 510 | 20250219 | 101700 | 65005411900 | 202500 | 203000 | 203000 | 202500 | 736 |
| 511 | 20250219 | 101600 | 64856332900 | 202500 | 203000 | 203000 | 202500 | 539 |
| 512 | 20250219 | 101500 | 64747030400 | 202500 | 202500 | 203000 | 202500 | 559 |
| 513 | 20250219 | 101400 | 64633692400 | 203000 | 202500 | 203000 | 202500 | 941 |
| 514 | 20250219 | 101300 | 64442864400 | 202500 | 202500 | 203000 | 202500 | 575 |
| 515 | 20250219 | 101200 | 64326276900 | 202500 | 202500 | 203000 | 202500 | 595 |
| 516 | 20250219 | 101100 | 64205582900 | 202500 | 202500 | 203000 | 202500 | 1055 |
| 517 | 20250219 | 101000 | 63991834400 | 203000 | 202500 | 203000 | 202500 | 895 |
| 518 | 20250219 | 100900 | 63810427400 | 203000 | 203000 | 203000 | 202500 | 1125 |
| 519 | 20250219 | 100800 | 63582512400 | 203000 | 202500 | 203000 | 202500 | 333 |
| 520 | 20250219 | 100700 | 63514934900 | 202500 | 203000 | 203000 | 202500 | 542 |
| 521 | 20250219 | 100600 | 63404945900 | 203000 | 203000 | 203500 | 202500 | 4680 |
| 522 | 20250219 | 100500 | 62455285400 | 203000 | 202500 | 203500 | 202500 | 5644 |
| 523 | 20250219 | 100400 | 61309578400 | 203000 | 202500 | 203000 | 202000 | 3507 |
| 524 | 20250219 | 100300 | 60599175400 | 202500 | 202500 | 203000 | 202000 | 4500 |
| 525 | 20250219 | 100200 | 59688886400 | 202500 | 203500 | 203500 | 202500 | 2466 |
| 526 | 20250219 | 100100 | 59188953900 | 203000 | 203500 | 203500 | 203000 | 4111 |
| 527 | 20250219 | 100000 | 58354316400 | 203500 | 203000 | 203500 | 203000 | 1961 |
| 528 | 20250219 | 095900 | 57956173900 | 203000 | 203500 | 203500 | 203000 | 1870 |
| 529 | 20250219 | 095800 | 57576532900 | 203000 | 203000 | 203500 | 203000 | 2122 |
| 530 | 20250219 | 095700 | 57145705900 | 203000 | 203000 | 203500 | 202500 | 6661 |
| 531 | 20250219 | 095600 | 55793970900 | 203000 | 203000 | 203500 | 202500 | 11485 |
| 532 | 20250219 | 095500 | 53462601400 | 203000 | 202500 | 203000 | 202500 | 2227 |
| 533 | 20250219 | 095400 | 53010841900 | 202500 | 203000 | 203000 | 202500 | 1808 |
| 534 | 20250219 | 095300 | 52644682400 | 203000 | 203000 | 203000 | 202500 | 409 |
| 535 | 20250219 | 095200 | 52561789900 | 203000 | 203000 | 203500 | 202500 | 4455 |
| 536 | 20250219 | 095100 | 51657932400 | 203000 | 203000 | 203500 | 203000 | 1255 |
| 537 | 20250219 | 095000 | 51403150400 | 203000 | 203000 | 203500 | 202500 | 13061 |
| 538 | 20250219 | 094900 | 48751732900 | 203000 | 202500 | 203000 | 202500 | 2808 |
| 539 | 20250219 | 094800 | 48181837400 | 203000 | 202500 | 203000 | 202500 | 2399 |
| 540 | 20250219 | 094700 | 47694947900 | 202500 | 202500 | 203000 | 202500 | 2341 |
| 541 | 20250219 | 094600 | 47220704400 | 202500 | 203000 | 203000 | 202500 | 1192 |
| 542 | 20250219 | 094500 | 46979220900 | 203000 | 203000 | 203500 | 202500 | 5775 |
| 543 | 20250219 | 094400 | 45807316400 | 203000 | 202500 | 203500 | 202500 | 10859 |
| 544 | 20250219 | 094300 | 43602918400 | 202500 | 203000 | 203000 | 202500 | 2805 |
| 545 | 20250219 | 094200 | 43034703400 | 202500 | 202500 | 203000 | 202000 | 9509 |
| 546 | 20250219 | 094100 | 41109646400 | 202500 | 202500 | 202500 | 202000 | 11611 |
| 547 | 20250219 | 094000 | 38758839400 | 202000 | 202000 | 202500 | 201500 | 16893 |
| 548 | 20250219 | 093900 | 35346465400 | 202000 | 202000 | 202000 | 201500 | 1149 |
| 549 | 20250219 | 093800 | 35114538900 | 202000 | 202000 | 202000 | 201500 | 493 |
| 550 | 20250219 | 093700 | 35015014900 | 201500 | 201500 | 202000 | 201500 | 510 |
| 551 | 20250219 | 093600 | 34912165900 | 201500 | 201500 | 202000 | 201500 | 10809 |
| 552 | 20250219 | 093500 | 32734085900 | 201000 | 201000 | 201500 | 201000 | 1744 |
| 553 | 20250219 | 093400 | 32382835400 | 201500 | 201500 | 201500 | 201000 | 1860 |
| 554 | 20250219 | 093300 | 32008937900 | 201000 | 201500 | 202000 | 201000 | 9415 |
| 555 | 20250219 | 093200 | 30112408900 | 201500 | 201500 | 202000 | 201500 | 5315 |
| 556 | 20250219 | 093100 | 29041338900 | 202000 | 201500 | 202000 | 201500 | 3097 |
| 557 | 20250219 | 093000 | 28415985900 | 202000 | 201500 | 202000 | 201500 | 1807 |
| 558 | 20250219 | 092900 | 28051348400 | 201500 | 201500 | 202000 | 201000 | 21711 |
| 559 | 20250219 | 092800 | 23676603900 | 201000 | 201000 | 201500 | 201000 | 1374 |
| 560 | 20250219 | 092700 | 23399982400 | 201000 | 201000 | 201500 | 201000 | 1414 |
| 561 | 20250219 | 092600 | 23115612900 | 201500 | 201500 | 201500 | 201000 | 1622 |
| 562 | 20250219 | 092500 | 22788967900 | 201000 | 201000 | 201500 | 201000 | 2083 |
| 563 | 20250219 | 092400 | 22369997400 | 201500 | 201000 | 201500 | 200500 | 12932 |
| 564 | 20250219 | 092300 | 19770726400 | 201000 | 201000 | 201000 | 200500 | 1167 |
| 565 | 20250219 | 092200 | 19536201400 | 200500 | 201000 | 201000 | 200500 | 813 |
| 566 | 20250219 | 092100 | 19372976900 | 201000 | 200500 | 201000 | 200500 | 733 |
| 567 | 20250219 | 092000 | 19225749900 | 201000 | 200500 | 201000 | 200500 | 644 |
| 568 | 20250219 | 091900 | 19096492400 | 200500 | 201000 | 201000 | 200500 | 1780 |
| 569 | 20250219 | 091800 | 18739055900 | 201000 | 201000 | 201000 | 200500 | 460 |
| 570 | 20250219 | 091700 | 18646706900 | 201000 | 200500 | 201000 | 200500 | 948 |
| 571 | 20250219 | 091600 | 18456208400 | 200500 | 200500 | 201000 | 200500 | 701 |
| 572 | 20250219 | 091500 | 18315548400 | 201000 | 200500 | 201000 | 200500 | 806 |
| 573 | 20250219 | 091400 | 18153822900 | 201000 | 200500 | 201000 | 200500 | 1130 |
| 574 | 20250219 | 091300 | 17927215900 | 200500 | 200000 | 200500 | 200000 | 7045 |
| 575 | 20250219 | 091200 | 16515015900 | 200500 | 200000 | 200500 | 199900 | 2079 |
| 576 | 20250219 | 091100 | 16099037300 | 200000 | 200000 | 200500 | 200000 | 2576 |
| 577 | 20250219 | 091000 | 15583766800 | 200500 | 200500 | 200500 | 199800 | 13655 |
| 578 | 20250219 | 090900 | 12853486800 | 200000 | 200000 | 200500 | 200000 | 662 |
| 579 | 20250219 | 090800 | 12720955300 | 200000 | 200500 | 200500 | 200000 | 1211 |
| 580 | 20250219 | 090700 | 12478736800 | 200000 | 200000 | 200500 | 200000 | 368 |
| 581 | 20250219 | 090600 | 12405062300 | 200500 | 200000 | 200500 | 200000 | 666 |
| 582 | 20250219 | 090500 | 12271760800 | 200000 | 199900 | 200000 | 199900 | 2419 |
| 583 | 20250219 | 090400 | 11788082800 | 199900 | 199800 | 201000 | 199800 | 9394 |
| 584 | 20250219 | 090300 | 9907332400 | 199800 | 199900 | 199900 | 199700 | 2711 |
| 585 | 20250219 | 090200 | 9365613500 | 199800 | 199400 | 199900 | 199300 | 5295 |
| 586 | 20250219 | 090100 | 8308840200 | 199400 | 199100 | 199400 | 199100 | 4744 |
| 587 | 20250219 | 090000 | 7363442700 | 199200 | 198900 | 199500 | 198800 | 36939 |