31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 7257 |
| 3 | 20250218 | 184300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20250218 | 184200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20250218 | 184100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20250218 | 184000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20250218 | 183900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20250218 | 183800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20250218 | 183700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20250218 | 183600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20250218 | 183500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20250218 | 183400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20250218 | 183300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20250218 | 183200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20250218 | 183100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20250218 | 183000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20250218 | 182900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20250218 | 182800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20250218 | 182700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20250218 | 182600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20250218 | 182500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20250218 | 182400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20250218 | 182300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20250218 | 182200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20250218 | 182100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20250218 | 182000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20250218 | 181900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20250218 | 181800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20250218 | 181700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20250218 | 181600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20250218 | 181500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20250218 | 181400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 7257 |
| 33 | 20250218 | 181300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20250218 | 181200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20250218 | 181100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20250218 | 181000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20250218 | 180900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20250218 | 180800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20250218 | 180700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20250218 | 180600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20250218 | 180500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20250218 | 180400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20250218 | 180300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20250218 | 180200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20250218 | 180100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20250218 | 180000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20250218 | 175900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20250218 | 175800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20250218 | 175700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20250218 | 175600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20250218 | 175500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20250218 | 175400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20250218 | 175300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20250218 | 175200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20250218 | 175100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20250218 | 175000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20250218 | 174900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20250218 | 174800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20250218 | 174700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20250218 | 174600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20250218 | 174500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20250218 | 174400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 7257 |
| 63 | 20250218 | 174300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20250218 | 174200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20250218 | 174100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20250218 | 174000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20250218 | 173900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20250218 | 173800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20250218 | 173700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20250218 | 173600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20250218 | 173500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20250218 | 173400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20250218 | 173300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20250218 | 173200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20250218 | 173100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20250218 | 173000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20250218 | 172900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20250218 | 172800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20250218 | 172700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20250218 | 172600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20250218 | 172500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20250218 | 172400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20250218 | 172300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20250218 | 172200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20250218 | 172100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20250218 | 172000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20250218 | 171900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20250218 | 171800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20250218 | 171700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20250218 | 171600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20250218 | 171500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20250218 | 171400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 7257 |
| 93 | 20250218 | 171300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20250218 | 171200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20250218 | 171100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20250218 | 171000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20250218 | 170900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20250218 | 170800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20250218 | 170700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20250218 | 170600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20250218 | 170500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20250218 | 170400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20250218 | 170300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20250218 | 170200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20250218 | 170100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20250218 | 170000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20250218 | 165900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20250218 | 165800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20250218 | 165700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20250218 | 165600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20250218 | 165500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20250218 | 165400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20250218 | 165300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20250218 | 165200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20250218 | 165100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20250218 | 165000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20250218 | 164900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20250218 | 164800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20250218 | 164700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20250218 | 164600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20250218 | 164500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20250218 | 164400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 7257 |
| 123 | 20250218 | 164300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20250218 | 164200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20250218 | 164100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20250218 | 164000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20250218 | 163900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20250218 | 163800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20250218 | 163700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20250218 | 163600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20250218 | 163500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20250218 | 163400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20250218 | 163300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20250218 | 163200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20250218 | 163100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20250218 | 163000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20250218 | 162900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20250218 | 162800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20250218 | 162700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20250218 | 162600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20250218 | 162500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20250218 | 162400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20250218 | 162300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20250218 | 162200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20250218 | 162100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20250218 | 162000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20250218 | 161900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20250218 | 161800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20250218 | 161700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20250218 | 161600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20250218 | 161500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20250218 | 161400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 7257 |
| 153 | 20250218 | 161300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20250218 | 161200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20250218 | 161100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20250218 | 161000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20250218 | 160900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20250218 | 160800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20250218 | 160700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20250218 | 160600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20250218 | 160500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20250218 | 160400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20250218 | 160300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20250218 | 160200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20250218 | 160100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20250218 | 160000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20250218 | 155900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20250218 | 155800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20250218 | 155700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20250218 | 155600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20250218 | 155500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20250218 | 155400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20250218 | 155300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20250218 | 155200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20250218 | 155100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20250218 | 155000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20250218 | 154900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20250218 | 154800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20250218 | 154700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20250218 | 154600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20250218 | 154500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20250218 | 154400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 7257 |
| 183 | 20250218 | 154300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20250218 | 154200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20250218 | 154100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20250218 | 154000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20250218 | 153900 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20250218 | 153800 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20250218 | 153700 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20250218 | 153600 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20250218 | 153500 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20250218 | 153400 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20250218 | 153300 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20250218 | 153200 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20250218 | 153100 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20250218 | 153000 | 2925796200 | 22500 | 22500 | 22500 | 22500 | 7257 |
| 197 | 20250218 | 152900 | 2762513700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20250218 | 152800 | 2762513700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20250218 | 152700 | 2762513700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20250218 | 152600 | 2762513700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20250218 | 152500 | 2762513700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20250218 | 152400 | 2762513700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20250218 | 152300 | 2762513700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20250218 | 152200 | 2762513700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20250218 | 152100 | 2762513700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20250218 | 152000 | 2762513700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20250218 | 151900 | 2762513700 | 22450 | 22450 | 22500 | 22450 | 366 |
| 208 | 20250218 | 151800 | 2754291350 | 22450 | 22450 | 22500 | 22450 | 505 |
| 209 | 20250218 | 151700 | 2742953900 | 22500 | 22450 | 22500 | 22450 | 236 |
| 210 | 20250218 | 151600 | 2737645950 | 22500 | 22500 | 22500 | 22450 | 174 |
| 211 | 20250218 | 151500 | 2733731400 | 22500 | 22500 | 22500 | 22450 | 294 |
| 212 | 20250218 | 151400 | 2727118400 | 22500 | 22500 | 22500 | 22450 | 134 |
| 213 | 20250218 | 151300 | 2724106450 | 22500 | 22500 | 22500 | 22450 | 430 |
| 214 | 20250218 | 151200 | 2714439750 | 22500 | 22500 | 22500 | 22450 | 198 |
| 215 | 20250218 | 151100 | 2709985500 | 22500 | 22500 | 22500 | 22450 | 163 |
| 216 | 20250218 | 151000 | 2706318950 | 22500 | 22450 | 22500 | 22450 | 226 |
| 217 | 20250218 | 150900 | 2701236000 | 22500 | 22450 | 22500 | 22450 | 384 |
| 218 | 20250218 | 150800 | 2692596900 | 22500 | 22500 | 22500 | 22450 | 73 |
| 219 | 20250218 | 150700 | 2690954750 | 22500 | 22500 | 22500 | 22450 | 233 |
| 220 | 20250218 | 150600 | 2685712900 | 22500 | 22500 | 22500 | 22450 | 276 |
| 221 | 20250218 | 150500 | 2679508100 | 22500 | 22500 | 22500 | 22450 | 57 |
| 222 | 20250218 | 150400 | 2678225850 | 22500 | 22400 | 22500 | 22400 | 391 |
| 223 | 20250218 | 150300 | 2669439050 | 22450 | 22450 | 22450 | 22400 | 105 |
| 224 | 20250218 | 150200 | 2667082300 | 22450 | 22400 | 22450 | 22400 | 177 |
| 225 | 20250218 | 150100 | 2663110050 | 22450 | 22450 | 22450 | 22400 | 416 |
| 226 | 20250218 | 150000 | 2653771400 | 22500 | 22500 | 22500 | 22450 | 269 |
| 227 | 20250218 | 145900 | 2647720800 | 22500 | 22500 | 22500 | 22450 | 290 |
| 228 | 20250218 | 145800 | 2641199450 | 22450 | 22450 | 22500 | 22400 | 921 |
| 229 | 20250218 | 145700 | 2620496500 | 22450 | 22450 | 22450 | 22400 | 529 |
| 230 | 20250218 | 145600 | 2608620750 | 22450 | 22450 | 22450 | 22400 | 279 |
| 231 | 20250218 | 145500 | 2602357450 | 22450 | 22450 | 22450 | 22400 | 240 |
| 232 | 20250218 | 145400 | 2596969600 | 22400 | 22450 | 22500 | 22400 | 313 |
| 233 | 20250218 | 145300 | 2589935800 | 22400 | 22450 | 22500 | 22400 | 194 |
| 234 | 20250218 | 145200 | 2585580000 | 22450 | 22450 | 22450 | 22400 | 1280 |
| 235 | 20250218 | 145100 | 2556844100 | 22400 | 22450 | 22450 | 22400 | 172 |
| 236 | 20250218 | 145000 | 2552982950 | 22400 | 22450 | 22450 | 22400 | 152 |
| 237 | 20250218 | 144900 | 2549570750 | 22400 | 22400 | 22450 | 22400 | 315 |
| 238 | 20250218 | 144800 | 2542501350 | 22450 | 22450 | 22450 | 22400 | 236 |
| 239 | 20250218 | 144700 | 2537203350 | 22400 | 22450 | 22450 | 22400 | 238 |
| 240 | 20250218 | 144600 | 2531868000 | 22450 | 22450 | 22450 | 22400 | 200 |
| 241 | 20250218 | 144500 | 2527378300 | 22450 | 22400 | 22450 | 22400 | 247 |
| 242 | 20250218 | 144400 | 2521833350 | 22400 | 22500 | 22500 | 22400 | 267 |
| 243 | 20250218 | 144300 | 2515834100 | 22500 | 22450 | 22500 | 22400 | 198 |
| 244 | 20250218 | 144200 | 2511387100 | 22450 | 22450 | 22500 | 22400 | 444 |
| 245 | 20250218 | 144100 | 2501423100 | 22450 | 22450 | 22450 | 22400 | 337 |
| 246 | 20250218 | 144000 | 2493857700 | 22450 | 22400 | 22450 | 22400 | 176 |
| 247 | 20250218 | 143900 | 2489907000 | 22450 | 22450 | 22450 | 22400 | 155 |
| 248 | 20250218 | 143800 | 2486427350 | 22400 | 22400 | 22450 | 22400 | 935 |
| 249 | 20250218 | 143700 | 2465469150 | 22450 | 22450 | 22450 | 22400 | 249 |
| 250 | 20250218 | 143600 | 2459879350 | 22400 | 22450 | 22450 | 22400 | 245 |
| 251 | 20250218 | 143500 | 2454379350 | 22400 | 22450 | 22450 | 22400 | 123 |
| 252 | 20250218 | 143400 | 2451618700 | 22400 | 22450 | 22450 | 22400 | 122 |
| 253 | 20250218 | 143300 | 2448880050 | 22400 | 22450 | 22450 | 22400 | 255 |
| 254 | 20250218 | 143200 | 2443158800 | 22450 | 22450 | 22450 | 22400 | 437 |
| 255 | 20250218 | 143100 | 2433358150 | 22450 | 22400 | 22450 | 22400 | 114 |
| 256 | 20250218 | 143000 | 2430798950 | 22400 | 22450 | 22450 | 22400 | 288 |
| 257 | 20250218 | 142900 | 2424333750 | 22450 | 22450 | 22450 | 22400 | 137 |
| 258 | 20250218 | 142800 | 2421258150 | 22400 | 22450 | 22450 | 22400 | 158 |
| 259 | 20250218 | 142700 | 2417711150 | 22450 | 22450 | 22450 | 22400 | 258 |
| 260 | 20250218 | 142600 | 2411919800 | 22400 | 22450 | 22450 | 22400 | 136 |
| 261 | 20250218 | 142500 | 2408867150 | 22450 | 22450 | 22450 | 22450 | 238 |
| 262 | 20250218 | 142400 | 2403524050 | 22450 | 22450 | 22500 | 22400 | 197 |
| 263 | 20250218 | 142300 | 2399101000 | 22450 | 22500 | 22500 | 22400 | 191 |
| 264 | 20250218 | 142200 | 2394812150 | 22450 | 22400 | 22450 | 22400 | 478 |
| 265 | 20250218 | 142100 | 2384081600 | 22400 | 22450 | 22450 | 22400 | 316 |
| 266 | 20250218 | 142000 | 2376987900 | 22450 | 22450 | 22450 | 22400 | 180 |
| 267 | 20250218 | 141900 | 2372946950 | 22400 | 22450 | 22450 | 22400 | 292 |
| 268 | 20250218 | 141800 | 2366391950 | 22400 | 22450 | 22450 | 22400 | 483 |
| 269 | 20250218 | 141700 | 2355564400 | 22400 | 22400 | 22450 | 22400 | 179 |
| 270 | 20250218 | 141600 | 2351549100 | 22450 | 22400 | 22450 | 22400 | 173 |
| 271 | 20250218 | 141500 | 2347666800 | 22450 | 22400 | 22450 | 22400 | 225 |
| 272 | 20250218 | 141400 | 2342617050 | 22450 | 22450 | 22450 | 22450 | 123 |
| 273 | 20250218 | 141300 | 2339855700 | 22400 | 22400 | 22450 | 22400 | 161 |
| 274 | 20250218 | 141200 | 2336241400 | 22400 | 22400 | 22450 | 22400 | 192 |
| 275 | 20250218 | 141100 | 2331933050 | 22400 | 22450 | 22450 | 22400 | 335 |
| 276 | 20250218 | 141000 | 2324425000 | 22450 | 22450 | 22450 | 22400 | 411 |
| 277 | 20250218 | 140900 | 2315203850 | 22400 | 22450 | 22450 | 22400 | 240 |
| 278 | 20250218 | 140800 | 2309820900 | 22450 | 22450 | 22450 | 22400 | 162 |
| 279 | 20250218 | 140700 | 2306184350 | 22450 | 22450 | 22450 | 22400 | 262 |
| 280 | 20250218 | 140600 | 2300307450 | 22450 | 22400 | 22450 | 22400 | 223 |
| 281 | 20250218 | 140500 | 2295309150 | 22350 | 22400 | 22400 | 22350 | 208 |
| 282 | 20250218 | 140400 | 2290650050 | 22400 | 22400 | 22400 | 22400 | 153 |
| 283 | 20250218 | 140300 | 2287222850 | 22350 | 22400 | 22400 | 22350 | 198 |
| 284 | 20250218 | 140200 | 2282787750 | 22350 | 22450 | 22450 | 22350 | 449 |
| 285 | 20250218 | 140100 | 2272726950 | 22450 | 22400 | 22450 | 22350 | 446 |
| 286 | 20250218 | 140000 | 2262729000 | 22400 | 22400 | 22400 | 22350 | 250 |
| 287 | 20250218 | 135900 | 2257129300 | 22400 | 22350 | 22400 | 22350 | 112 |
| 288 | 20250218 | 135800 | 2254620650 | 22350 | 22350 | 22400 | 22350 | 183 |
| 289 | 20250218 | 135700 | 2250523050 | 22400 | 22400 | 22450 | 22350 | 347 |
| 290 | 20250218 | 135600 | 2242745650 | 22400 | 22350 | 22450 | 22350 | 499 |
| 291 | 20250218 | 135500 | 2231568050 | 22400 | 22350 | 22400 | 22350 | 248 |
| 292 | 20250218 | 135400 | 2226014750 | 22400 | 22400 | 22400 | 22350 | 221 |
| 293 | 20250218 | 135300 | 2221065600 | 22350 | 22350 | 22400 | 22350 | 107 |
| 294 | 20250218 | 135200 | 2218670650 | 22400 | 22400 | 22400 | 22350 | 352 |
| 295 | 20250218 | 135100 | 2210787200 | 22400 | 22350 | 22400 | 22350 | 208 |
| 296 | 20250218 | 135000 | 2206129450 | 22350 | 22350 | 22400 | 22350 | 177 |
| 297 | 20250218 | 134900 | 2202167300 | 22400 | 22400 | 22400 | 22350 | 143 |
| 298 | 20250218 | 134800 | 2198965650 | 22350 | 22350 | 22400 | 22350 | 200 |
| 299 | 20250218 | 134700 | 2194487650 | 22350 | 22400 | 22400 | 22350 | 239 |
| 300 | 20250218 | 134600 | 2189134700 | 22400 | 22400 | 22400 | 22350 | 100 |
| 301 | 20250218 | 134500 | 2186895200 | 22350 | 22350 | 22400 | 22350 | 673 |
| 302 | 20250218 | 134400 | 2171821550 | 22400 | 22400 | 22400 | 22350 | 225 |
| 303 | 20250218 | 134300 | 2166782050 | 22400 | 22350 | 22400 | 22350 | 216 |
| 304 | 20250218 | 134200 | 2161951050 | 22400 | 22400 | 22400 | 22350 | 194 |
| 305 | 20250218 | 134100 | 2157606850 | 22400 | 22400 | 22400 | 22350 | 243 |
| 306 | 20250218 | 134000 | 2152165100 | 22350 | 22450 | 22450 | 22350 | 562 |
| 307 | 20250218 | 133900 | 2139574950 | 22400 | 22450 | 22450 | 22400 | 205 |
| 308 | 20250218 | 133800 | 2134973250 | 22400 | 22450 | 22450 | 22400 | 771 |
| 309 | 20250218 | 133700 | 2117666700 | 22450 | 22400 | 22450 | 22400 | 40 |
| 310 | 20250218 | 133600 | 2116769350 | 22450 | 22450 | 22450 | 22400 | 123 |
| 311 | 20250218 | 133500 | 2114008550 | 22450 | 22400 | 22450 | 22350 | 1014 |
| 312 | 20250218 | 133400 | 2091294650 | 22400 | 22400 | 22400 | 22350 | 157 |
| 313 | 20250218 | 133300 | 2087777950 | 22400 | 22400 | 22400 | 22350 | 160 |
| 314 | 20250218 | 133200 | 2084194300 | 22350 | 22400 | 22400 | 22350 | 1138 |
| 315 | 20250218 | 133100 | 2058703600 | 22400 | 22400 | 22400 | 22350 | 96 |
| 316 | 20250218 | 133000 | 2056555700 | 22350 | 22400 | 22400 | 22350 | 160 |
| 317 | 20250218 | 132900 | 2052972050 | 22350 | 22450 | 22450 | 22350 | 168 |
| 318 | 20250218 | 132800 | 2049207450 | 22450 | 22400 | 22450 | 22400 | 77 |
| 319 | 20250218 | 132700 | 2047481600 | 22400 | 22350 | 22450 | 22350 | 259 |
| 320 | 20250218 | 132600 | 2041680000 | 22400 | 22400 | 22400 | 22400 | 202 |
| 321 | 20250218 | 132500 | 2037155200 | 22400 | 22400 | 22400 | 22350 | 64 |
| 322 | 20250218 | 132400 | 2035721700 | 22400 | 22400 | 22400 | 22400 | 139 |
| 323 | 20250218 | 132300 | 2032608100 | 22350 | 22400 | 22400 | 22350 | 171 |
| 324 | 20250218 | 132200 | 2028777750 | 22400 | 22400 | 22400 | 22350 | 230 |
| 325 | 20250218 | 132100 | 2023630200 | 22400 | 22400 | 22400 | 22400 | 204 |
| 326 | 20250218 | 132000 | 2019060600 | 22400 | 22400 | 22400 | 22350 | 186 |
| 327 | 20250218 | 131900 | 2014894250 | 22400 | 22400 | 22400 | 22350 | 292 |
| 328 | 20250218 | 131800 | 2008356050 | 22400 | 22450 | 22450 | 22350 | 266 |
| 329 | 20250218 | 131700 | 2002393600 | 22450 | 22450 | 22450 | 22400 | 450 |
| 330 | 20250218 | 131600 | 1992293450 | 22400 | 22400 | 22400 | 22400 | 56 |
| 331 | 20250218 | 131500 | 1991039050 | 22400 | 22450 | 22450 | 22400 | 227 |
| 332 | 20250218 | 131400 | 1985950150 | 22400 | 22400 | 22450 | 22400 | 836 |
| 333 | 20250218 | 131300 | 1967217200 | 22400 | 22400 | 22400 | 22400 | 138 |
| 334 | 20250218 | 131200 | 1964126000 | 22450 | 22400 | 22450 | 22400 | 246 |
| 335 | 20250218 | 131100 | 1958610050 | 22450 | 22450 | 22450 | 22400 | 183 |
| 336 | 20250218 | 131000 | 1954502150 | 22400 | 22450 | 22450 | 22400 | 853 |
| 337 | 20250218 | 130900 | 1935363850 | 22450 | 22450 | 22450 | 22400 | 423 |
| 338 | 20250218 | 130800 | 1925883050 | 22450 | 22400 | 22450 | 22350 | 496 |
| 339 | 20250218 | 130700 | 1914772350 | 22400 | 22400 | 22400 | 22350 | 30 |
| 340 | 20250218 | 130600 | 1914100750 | 22400 | 22400 | 22400 | 22400 | 372 |
| 341 | 20250218 | 130500 | 1905767950 | 22400 | 22400 | 22400 | 22350 | 178 |
| 342 | 20250218 | 130400 | 1901780800 | 22400 | 22400 | 22400 | 22350 | 83 |
| 343 | 20250218 | 130300 | 1899921900 | 22400 | 22400 | 22400 | 22400 | 1217 |
| 344 | 20250218 | 130200 | 1872661100 | 22400 | 22400 | 22400 | 22350 | 235 |
| 345 | 20250218 | 130100 | 1867400250 | 22400 | 22300 | 22400 | 22300 | 26 |
| 346 | 20250218 | 130000 | 1866817950 | 22400 | 22350 | 22400 | 22300 | 826 |
| 347 | 20250218 | 125900 | 1848363300 | 22350 | 22350 | 22400 | 22300 | 1263 |
| 348 | 20250218 | 125800 | 1820128550 | 22350 | 22350 | 22400 | 22350 | 46 |
| 349 | 20250218 | 125700 | 1819099300 | 22400 | 22350 | 22400 | 22350 | 130 |
| 350 | 20250218 | 125600 | 1816188700 | 22400 | 22400 | 22400 | 22350 | 212 |
| 351 | 20250218 | 125500 | 1811440500 | 22400 | 22400 | 22400 | 22400 | 20 |
| 352 | 20250218 | 125400 | 1810992500 | 22350 | 22400 | 22400 | 22350 | 113 |
| 353 | 20250218 | 125300 | 1808461350 | 22400 | 22350 | 22400 | 22350 | 232 |
| 354 | 20250218 | 125200 | 1803265650 | 22400 | 22350 | 22400 | 22350 | 85 |
| 355 | 20250218 | 125100 | 1801361750 | 22400 | 22350 | 22400 | 22300 | 751 |
| 356 | 20250218 | 125000 | 1784573000 | 22350 | 22350 | 22350 | 22350 | 173 |
| 357 | 20250218 | 124900 | 1780706450 | 22300 | 22350 | 22350 | 22300 | 44 |
| 358 | 20250218 | 124800 | 1779723400 | 22350 | 22350 | 22350 | 22300 | 116 |
| 359 | 20250218 | 124700 | 1777131000 | 22350 | 22350 | 22350 | 22350 | 406 |
| 360 | 20250218 | 124600 | 1768056900 | 22350 | 22350 | 22350 | 22300 | 154 |
| 361 | 20250218 | 124500 | 1764620000 | 22350 | 22300 | 22350 | 22300 | 626 |
| 362 | 20250218 | 124400 | 1750654550 | 22300 | 22350 | 22350 | 22300 | 270 |
| 363 | 20250218 | 124300 | 1744620650 | 22350 | 22350 | 22350 | 22300 | 75 |
| 364 | 20250218 | 124200 | 1742944550 | 22350 | 22350 | 22350 | 22300 | 168 |
| 365 | 20250218 | 124100 | 1739190750 | 22300 | 22350 | 22350 | 22300 | 181 |
| 366 | 20250218 | 124000 | 1735145550 | 22350 | 22300 | 22350 | 22300 | 46 |
| 367 | 20250218 | 123900 | 1734118600 | 22350 | 22350 | 22350 | 22300 | 316 |
| 368 | 20250218 | 123800 | 1727058800 | 22350 | 22300 | 22350 | 22300 | 252 |
| 369 | 20250218 | 123700 | 1721430450 | 22350 | 22350 | 22350 | 22300 | 172 |
| 370 | 20250218 | 123600 | 1717593250 | 22300 | 22350 | 22350 | 22300 | 1359 |
| 371 | 20250218 | 123500 | 1687283950 | 22300 | 22350 | 22350 | 22300 | 182 |
| 372 | 20250218 | 123400 | 1683216400 | 22350 | 22350 | 22350 | 22300 | 85 |
| 373 | 20250218 | 123300 | 1681317000 | 22350 | 22350 | 22350 | 22300 | 85 |
| 374 | 20250218 | 123200 | 1679417400 | 22350 | 22350 | 22350 | 22350 | 193 |
| 375 | 20250218 | 123100 | 1675103850 | 22350 | 22300 | 22350 | 22300 | 207 |
| 376 | 20250218 | 123000 | 1670484400 | 22350 | 22350 | 22350 | 22350 | 95 |
| 377 | 20250218 | 122900 | 1668361150 | 22300 | 22300 | 22350 | 22300 | 177 |
| 378 | 20250218 | 122800 | 1664405300 | 22350 | 22350 | 22350 | 22350 | 57 |
| 379 | 20250218 | 122700 | 1663131350 | 22350 | 22350 | 22400 | 22350 | 1500 |
| 380 | 20250218 | 122600 | 1629583350 | 22350 | 22350 | 22350 | 22350 | 373 |
| 381 | 20250218 | 122500 | 1621246800 | 22350 | 22350 | 22350 | 22300 | 68 |
| 382 | 20250218 | 122400 | 1619727300 | 22350 | 22350 | 22350 | 22300 | 222 |
| 383 | 20250218 | 122300 | 1614767400 | 22350 | 22350 | 22350 | 22350 | 172 |
| 384 | 20250218 | 122200 | 1610923200 | 22350 | 22350 | 22350 | 22300 | 68 |
| 385 | 20250218 | 122100 | 1609404100 | 22350 | 22400 | 22400 | 22300 | 3544 |
| 386 | 20250218 | 122000 | 1530100050 | 22400 | 22350 | 22400 | 22350 | 185 |
| 387 | 20250218 | 121900 | 1525956700 | 22400 | 22350 | 22400 | 22300 | 2410 |
| 388 | 20250218 | 121800 | 1472056700 | 22350 | 22350 | 22350 | 22300 | 344 |
| 389 | 20250218 | 121700 | 1464382750 | 22350 | 22350 | 22350 | 22300 | 216 |
| 390 | 20250218 | 121600 | 1459557250 | 22300 | 22350 | 22350 | 22300 | 352 |
| 391 | 20250218 | 121500 | 1451702550 | 22350 | 22300 | 22350 | 22300 | 177 |
| 392 | 20250218 | 121400 | 1447748900 | 22300 | 22350 | 22350 | 22300 | 234 |
| 393 | 20250218 | 121300 | 1442521600 | 22300 | 22350 | 22350 | 22300 | 571 |
| 394 | 20250218 | 121200 | 1429768500 | 22350 | 22300 | 22350 | 22300 | 331 |
| 395 | 20250218 | 121100 | 1422386050 | 22300 | 22300 | 22350 | 22300 | 1411 |
| 396 | 20250218 | 121000 | 1390857800 | 22300 | 22300 | 22350 | 22300 | 628 |
| 397 | 20250218 | 120900 | 1376852800 | 22300 | 22300 | 22300 | 22300 | 41 |
| 398 | 20250218 | 120800 | 1375938500 | 22300 | 22250 | 22300 | 22250 | 174 |
| 399 | 20250218 | 120700 | 1372058850 | 22300 | 22250 | 22300 | 22250 | 276 |
| 400 | 20250218 | 120600 | 1365905500 | 22300 | 22300 | 22300 | 22250 | 43 |
| 401 | 20250218 | 120500 | 1364946650 | 22300 | 22350 | 22350 | 22250 | 678 |
| 402 | 20250218 | 120400 | 1349823400 | 22300 | 22250 | 22350 | 22250 | 2906 |
| 403 | 20250218 | 120300 | 1285062300 | 22200 | 22250 | 22250 | 22200 | 119 |
| 404 | 20250218 | 120200 | 1282417450 | 22250 | 22250 | 22250 | 22200 | 253 |
| 405 | 20250218 | 120100 | 1276792100 | 22200 | 22200 | 22250 | 22200 | 334 |
| 406 | 20250218 | 120000 | 1269376750 | 22200 | 22150 | 22200 | 22150 | 175 |
| 407 | 20250218 | 115900 | 1265494300 | 22200 | 22150 | 22200 | 22150 | 181 |
| 408 | 20250218 | 115800 | 1261476550 | 22200 | 22150 | 22200 | 22150 | 121 |
| 409 | 20250218 | 115700 | 1258790700 | 22200 | 22150 | 22200 | 22150 | 232 |
| 410 | 20250218 | 115600 | 1253650750 | 22150 | 22150 | 22200 | 22150 | 182 |
| 411 | 20250218 | 115500 | 1249610800 | 22150 | 22150 | 22200 | 22050 | 1398 |
| 412 | 20250218 | 115400 | 1218690800 | 22150 | 22150 | 22200 | 22150 | 93 |
| 413 | 20250218 | 115300 | 1216629050 | 22150 | 22200 | 22200 | 22150 | 191 |
| 414 | 20250218 | 115200 | 1212389600 | 22150 | 22200 | 22200 | 22150 | 109 |
| 415 | 20250218 | 115100 | 1209970150 | 22150 | 22150 | 22200 | 22150 | 986 |
| 416 | 20250218 | 115000 | 1188084350 | 22150 | 22150 | 22200 | 22150 | 671 |
| 417 | 20250218 | 114900 | 1173221100 | 22150 | 22150 | 22200 | 22150 | 125 |
| 418 | 20250218 | 114800 | 1170446550 | 22150 | 22150 | 22200 | 22150 | 38 |
| 419 | 20250218 | 114700 | 1169603450 | 22150 | 22150 | 22200 | 22150 | 193 |
| 420 | 20250218 | 114600 | 1165319200 | 22150 | 22150 | 22200 | 22150 | 276 |
| 421 | 20250218 | 114500 | 1159200350 | 22150 | 22200 | 22200 | 22150 | 58 |
| 422 | 20250218 | 114400 | 1157913100 | 22200 | 22150 | 22200 | 22150 | 181 |
| 423 | 20250218 | 114300 | 1153895550 | 22150 | 22150 | 22200 | 22150 | 138 |
| 424 | 20250218 | 114200 | 1150833250 | 22150 | 22100 | 22200 | 22100 | 1818 |
| 425 | 20250218 | 114100 | 1110524550 | 22150 | 22100 | 22150 | 22100 | 205 |
| 426 | 20250218 | 114000 | 1105984150 | 22100 | 22100 | 22150 | 22100 | 166 |
| 427 | 20250218 | 113900 | 1102310000 | 22100 | 22100 | 22150 | 22100 | 74 |
| 428 | 20250218 | 113800 | 1100672500 | 22150 | 22100 | 22150 | 22100 | 206 |
| 429 | 20250218 | 113700 | 1096110450 | 22100 | 22100 | 22150 | 22100 | 129 |
| 430 | 20250218 | 113600 | 1093253900 | 22100 | 22100 | 22150 | 22100 | 24 |
| 431 | 20250218 | 113500 | 1092722700 | 22100 | 22100 | 22150 | 22100 | 196 |
| 432 | 20250218 | 113400 | 1088381700 | 22100 | 22100 | 22150 | 22100 | 146 |
| 433 | 20250218 | 113300 | 1085148100 | 22100 | 22150 | 22150 | 22100 | 131 |
| 434 | 20250218 | 113200 | 1082250850 | 22150 | 22100 | 22150 | 22100 | 186 |
| 435 | 20250218 | 113100 | 1078131700 | 22100 | 22100 | 22150 | 22100 | 150 |
| 436 | 20250218 | 113000 | 1074811100 | 22100 | 22150 | 22150 | 22100 | 83 |
| 437 | 20250218 | 112900 | 1072974250 | 22100 | 22150 | 22150 | 22100 | 180 |
| 438 | 20250218 | 112800 | 1068989000 | 22100 | 22100 | 22150 | 22100 | 109 |
| 439 | 20250218 | 112700 | 1066575100 | 22150 | 22050 | 22150 | 22050 | 613 |
| 440 | 20250218 | 112600 | 1053027300 | 22050 | 22100 | 22150 | 22050 | 1159 |
| 441 | 20250218 | 112500 | 1027405600 | 22100 | 22100 | 22150 | 22100 | 128 |
| 442 | 20250218 | 112400 | 1024571250 | 22100 | 22100 | 22150 | 22100 | 1176 |
| 443 | 20250218 | 112300 | 998578750 | 22100 | 22150 | 22150 | 22100 | 173 |
| 444 | 20250218 | 112200 | 994747550 | 22100 | 22100 | 22100 | 22050 | 510 |
| 445 | 20250218 | 112100 | 983476950 | 22050 | 22100 | 22100 | 22000 | 51 |
| 446 | 20250218 | 112000 | 982350400 | 22050 | 22050 | 22100 | 22000 | 329 |
| 447 | 20250218 | 111900 | 975090000 | 22100 | 22100 | 22150 | 22000 | 5160 |
| 448 | 20250218 | 111800 | 861088250 | 22150 | 22150 | 22150 | 22100 | 89 |
| 449 | 20250218 | 111700 | 859117700 | 22150 | 22150 | 22150 | 22100 | 452 |
| 450 | 20250218 | 111600 | 849112200 | 22150 | 22150 | 22150 | 22100 | 419 |
| 451 | 20250218 | 111500 | 839831900 | 22100 | 22100 | 22150 | 22100 | 62 |
| 452 | 20250218 | 111400 | 838459050 | 22100 | 22050 | 22150 | 22050 | 3530 |
| 453 | 20250218 | 111300 | 760445500 | 22100 | 22100 | 22100 | 22000 | 384 |
| 454 | 20250218 | 111200 | 751975550 | 22100 | 22000 | 22100 | 22000 | 393 |
| 455 | 20250218 | 111100 | 743310800 | 22050 | 22000 | 22050 | 22000 | 151 |
| 456 | 20250218 | 111000 | 739981550 | 22000 | 22000 | 22050 | 22000 | 132 |
| 457 | 20250218 | 110900 | 737071400 | 22050 | 21950 | 22100 | 21950 | 3532 |
| 458 | 20250218 | 110800 | 659288200 | 22000 | 21950 | 22000 | 21950 | 99 |
| 459 | 20250218 | 110700 | 657111100 | 21950 | 21950 | 22000 | 21950 | 129 |
| 460 | 20250218 | 110600 | 654273950 | 21950 | 22000 | 22000 | 21950 | 128 |
| 461 | 20250218 | 110500 | 651458700 | 22000 | 22000 | 22000 | 21950 | 92 |
| 462 | 20250218 | 110400 | 649435150 | 21950 | 21950 | 22000 | 21950 | 156 |
| 463 | 20250218 | 110300 | 646005850 | 21950 | 22000 | 22000 | 21950 | 319 |
| 464 | 20250218 | 110200 | 638988200 | 21950 | 21950 | 22000 | 21950 | 245 |
| 465 | 20250218 | 110100 | 633598950 | 21950 | 21950 | 22000 | 21950 | 349 |
| 466 | 20250218 | 110000 | 625932850 | 21950 | 21950 | 22000 | 21950 | 138 |
| 467 | 20250218 | 105900 | 622901050 | 21950 | 21900 | 21950 | 21900 | 93 |
| 468 | 20250218 | 105800 | 620860300 | 21900 | 21950 | 21950 | 21900 | 174 |
| 469 | 20250218 | 105700 | 617041750 | 21900 | 21950 | 21950 | 21900 | 122 |
| 470 | 20250218 | 105600 | 614364250 | 21950 | 21900 | 21950 | 21900 | 74 |
| 471 | 20250218 | 105500 | 612740250 | 21950 | 21900 | 21950 | 21900 | 122 |
| 472 | 20250218 | 105400 | 610062800 | 21950 | 21900 | 21950 | 21900 | 126 |
| 473 | 20250218 | 105300 | 607297500 | 21950 | 21900 | 21950 | 21900 | 88 |
| 474 | 20250218 | 105200 | 605366200 | 21950 | 21900 | 21950 | 21900 | 120 |
| 475 | 20250218 | 105100 | 602732500 | 21900 | 21900 | 21950 | 21850 | 458 |
| 476 | 20250218 | 105000 | 592695600 | 21950 | 21950 | 21950 | 21900 | 66 |
| 477 | 20250218 | 104900 | 591247200 | 21900 | 21950 | 21950 | 21900 | 118 |
| 478 | 20250218 | 104800 | 588657400 | 21900 | 21950 | 21950 | 21900 | 170 |
| 479 | 20250218 | 104700 | 584926200 | 21950 | 21900 | 21950 | 21900 | 27 |
| 480 | 20250218 | 104600 | 584333900 | 21900 | 21900 | 21950 | 21900 | 122 |
| 481 | 20250218 | 104500 | 581656450 | 21950 | 21950 | 21950 | 21900 | 176 |
| 482 | 20250218 | 104400 | 577793500 | 21900 | 21900 | 21950 | 21900 | 27 |
| 483 | 20250218 | 104300 | 577201200 | 21900 | 21900 | 21950 | 21900 | 124 |
| 484 | 20250218 | 104200 | 574479850 | 21900 | 21950 | 21950 | 21850 | 156 |
| 485 | 20250218 | 104100 | 571056950 | 21850 | 21950 | 21950 | 21850 | 71 |
| 486 | 20250218 | 104000 | 569501750 | 21950 | 21900 | 21950 | 21900 | 148 |
| 487 | 20250218 | 103900 | 566257450 | 21950 | 21900 | 21950 | 21900 | 201 |
| 488 | 20250218 | 103800 | 561854250 | 21900 | 21850 | 21950 | 21850 | 28 |
| 489 | 20250218 | 103700 | 561241050 | 21900 | 21950 | 22000 | 21850 | 325 |
| 490 | 20250218 | 103600 | 554124650 | 21950 | 22000 | 22000 | 21950 | 178 |
| 491 | 20250218 | 103500 | 550208950 | 21950 | 21900 | 21950 | 21900 | 7 |
| 492 | 20250218 | 103400 | 550055500 | 21950 | 21900 | 21950 | 21900 | 259 |
| 493 | 20250218 | 103300 | 544370750 | 21950 | 21950 | 22000 | 21950 | 232 |
| 494 | 20250218 | 103200 | 539267250 | 21950 | 21950 | 22000 | 21900 | 109 |
| 495 | 20250218 | 103100 | 536874500 | 22000 | 21950 | 22000 | 21900 | 97 |
| 496 | 20250218 | 103000 | 534742050 | 21900 | 21900 | 22000 | 21900 | 180 |
| 497 | 20250218 | 102900 | 530784050 | 21950 | 21900 | 22000 | 21900 | 92 |
| 498 | 20250218 | 102800 | 528764300 | 22000 | 21950 | 22000 | 21850 | 143 |
| 499 | 20250218 | 102700 | 525621250 | 21850 | 22000 | 22000 | 21850 | 175 |
| 500 | 20250218 | 102600 | 521777550 | 21850 | 21950 | 22000 | 21850 | 574 |
| 501 | 20250218 | 102500 | 509184200 | 22000 | 22000 | 22000 | 21950 | 154 |
| 502 | 20250218 | 102400 | 505798350 | 22000 | 22000 | 22000 | 22000 | 161 |
| 503 | 20250218 | 102300 | 502256350 | 22000 | 22050 | 22050 | 21950 | 83 |
| 504 | 20250218 | 102200 | 500428900 | 22050 | 22000 | 22100 | 22000 | 2992 |
| 505 | 20250218 | 102100 | 434547100 | 22000 | 21950 | 22000 | 21950 | 1761 |
| 506 | 20250218 | 102000 | 395860100 | 21950 | 21850 | 21950 | 21850 | 1420 |
| 507 | 20250218 | 101900 | 364731550 | 21850 | 21850 | 21850 | 21800 | 119 |
| 508 | 20250218 | 101800 | 362133200 | 21800 | 21800 | 21850 | 21800 | 178 |
| 509 | 20250218 | 101700 | 358247750 | 21850 | 21750 | 21850 | 21750 | 136 |
| 510 | 20250218 | 101600 | 355285100 | 21750 | 21750 | 21800 | 21750 | 269 |
| 511 | 20250218 | 101500 | 349429700 | 21750 | 21800 | 21800 | 21750 | 323 |
| 512 | 20250218 | 101400 | 342390900 | 21800 | 21850 | 21850 | 21800 | 36 |
| 513 | 20250218 | 101300 | 341606050 | 21800 | 21800 | 21800 | 21750 | 150 |
| 514 | 20250218 | 101200 | 338338000 | 21800 | 21800 | 21850 | 21800 | 61 |
| 515 | 20250218 | 101100 | 337008150 | 21850 | 21850 | 21850 | 21850 | 5 |
| 516 | 20250218 | 101000 | 336898900 | 21800 | 21800 | 21850 | 21750 | 289 |
| 517 | 20250218 | 100900 | 330601400 | 21850 | 21800 | 21850 | 21800 | 43 |
| 518 | 20250218 | 100800 | 329663750 | 21850 | 21800 | 21850 | 21750 | 327 |
| 519 | 20250218 | 100700 | 322536100 | 21800 | 21800 | 21850 | 21800 | 112 |
| 520 | 20250218 | 100600 | 320094250 | 21850 | 21800 | 21850 | 21800 | 66 |
| 521 | 20250218 | 100500 | 318655300 | 21750 | 21800 | 21850 | 21750 | 1083 |
| 522 | 20250218 | 100400 | 295095400 | 21850 | 21850 | 21850 | 21850 | 2 |
| 523 | 20250218 | 100300 | 295051700 | 21800 | 21800 | 21800 | 21800 | 64 |
| 524 | 20250218 | 100200 | 293656500 | 21850 | 21750 | 21850 | 21750 | 203 |
| 525 | 20250218 | 100100 | 289234150 | 21750 | 21800 | 21850 | 21750 | 83 |
| 526 | 20250218 | 100000 | 287427400 | 21800 | 21800 | 21850 | 21800 | 59 |
| 527 | 20250218 | 095900 | 286140750 | 21800 | 21800 | 21800 | 21800 | 316 |
| 528 | 20250218 | 095800 | 279251950 | 21800 | 21800 | 21800 | 21800 | 51 |
| 529 | 20250218 | 095700 | 278140150 | 21800 | 21850 | 21850 | 21800 | 262 |
| 530 | 20250218 | 095600 | 272424300 | 21850 | 21850 | 21850 | 21850 | 128 |
| 531 | 20250218 | 095500 | 269627500 | 21850 | 21900 | 21900 | 21850 | 2038 |
| 532 | 20250218 | 095400 | 224997950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 533 | 20250218 | 095300 | 224997950 | 21900 | 21900 | 21900 | 21900 | 56 |
| 534 | 20250218 | 095200 | 223771550 | 21950 | 21950 | 21950 | 21950 | 3 |
| 535 | 20250218 | 095100 | 223705700 | 21900 | 21900 | 21900 | 21900 | 100 |
| 536 | 20250218 | 095000 | 221515700 | 21950 | 21950 | 21950 | 21950 | 5 |
| 537 | 20250218 | 094900 | 221405950 | 21900 | 21900 | 21900 | 21900 | 25 |
| 538 | 20250218 | 094800 | 220858450 | 21900 | 21900 | 21900 | 21900 | 1 |
| 539 | 20250218 | 094700 | 220836550 | 21900 | 21950 | 21950 | 21900 | 1483 |
| 540 | 20250218 | 094600 | 188287000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 541 | 20250218 | 094500 | 188287000 | 22000 | 22000 | 22000 | 22000 | 1 |
| 542 | 20250218 | 094400 | 188265000 | 22000 | 21950 | 22000 | 21950 | 71 |
| 543 | 20250218 | 094300 | 186706500 | 22000 | 22000 | 22000 | 22000 | 3 |
| 544 | 20250218 | 094200 | 186640500 | 22000 | 22000 | 22000 | 22000 | 10 |
| 545 | 20250218 | 094100 | 186420500 | 22000 | 22000 | 22000 | 22000 | 1 |
| 546 | 20250218 | 094000 | 186398500 | 22000 | 22000 | 22000 | 22000 | 9 |
| 547 | 20250218 | 093900 | 186200500 | 22000 | 21950 | 22000 | 21950 | 121 |
| 548 | 20250218 | 093800 | 183544300 | 21950 | 21950 | 21950 | 21950 | 86 |
| 549 | 20250218 | 093700 | 181656600 | 21950 | 21950 | 21950 | 21950 | 111 |
| 550 | 20250218 | 093600 | 179220150 | 21950 | 21950 | 21950 | 21950 | 40 |
| 551 | 20250218 | 093500 | 178342150 | 21950 | 21950 | 21950 | 21950 | 90 |
| 552 | 20250218 | 093400 | 176366650 | 21950 | 21950 | 21950 | 21950 | 13 |
| 553 | 20250218 | 093300 | 176081300 | 21950 | 21950 | 21950 | 21950 | 1 |
| 554 | 20250218 | 093200 | 176059350 | 22000 | 21900 | 22000 | 21900 | 124 |
| 555 | 20250218 | 093100 | 173336450 | 22000 | 21950 | 22000 | 21900 | 46 |
| 556 | 20250218 | 093000 | 172326500 | 21900 | 21900 | 21950 | 21900 | 125 |
| 557 | 20250218 | 092900 | 169588600 | 21950 | 21950 | 21950 | 21900 | 805 |
| 558 | 20250218 | 092800 | 151958850 | 21950 | 21900 | 22000 | 21900 | 4 |
| 559 | 20250218 | 092700 | 151871100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 560 | 20250218 | 092600 | 151871100 | 21950 | 21900 | 22000 | 21900 | 102 |
| 561 | 20250218 | 092500 | 149632200 | 21900 | 22000 | 22000 | 21900 | 243 |
| 562 | 20250218 | 092400 | 144309850 | 21950 | 21950 | 21950 | 21950 | 145 |
| 563 | 20250218 | 092300 | 141127100 | 21950 | 21950 | 21950 | 21950 | 38 |
| 564 | 20250218 | 092200 | 140293000 | 21950 | 21950 | 21950 | 21950 | 151 |
| 565 | 20250218 | 092100 | 136978550 | 21950 | 21950 | 21950 | 21950 | 51 |
| 566 | 20250218 | 092000 | 135859100 | 21950 | 21900 | 21950 | 21900 | 17 |
| 567 | 20250218 | 091900 | 135486550 | 21950 | 21950 | 21950 | 21950 | 625 |
| 568 | 20250218 | 091800 | 121767800 | 21950 | 21950 | 21950 | 21950 | 109 |
| 569 | 20250218 | 091700 | 119375250 | 21950 | 22000 | 22000 | 21900 | 108 |
| 570 | 20250218 | 091600 | 117004500 | 21950 | 21900 | 22000 | 21900 | 141 |
| 571 | 20250218 | 091500 | 113914450 | 21950 | 21950 | 21950 | 21950 | 167 |
| 572 | 20250218 | 091400 | 110248800 | 22000 | 21950 | 22000 | 21950 | 2 |
| 573 | 20250218 | 091300 | 110204850 | 22000 | 22000 | 22000 | 22000 | 2 |
| 574 | 20250218 | 091200 | 110160850 | 22000 | 22000 | 22000 | 22000 | 3 |
| 575 | 20250218 | 091100 | 110094850 | 21950 | 21950 | 21950 | 21950 | 114 |
| 576 | 20250218 | 091000 | 107592550 | 21950 | 21900 | 22000 | 21900 | 562 |
| 577 | 20250218 | 090900 | 95256650 | 21950 | 21950 | 22000 | 21950 | 542 |
| 578 | 20250218 | 090800 | 83355600 | 21950 | 21950 | 21950 | 21950 | 787 |
| 579 | 20250218 | 090700 | 66080950 | 21950 | 21950 | 21950 | 21900 | 1252 |
| 580 | 20250218 | 090600 | 38600000 | 21900 | 22000 | 22000 | 21900 | 4 |
| 581 | 20250218 | 090500 | 38512200 | 21950 | 21950 | 21950 | 21950 | 84 |
| 582 | 20250218 | 090400 | 36668400 | 22000 | 21950 | 22000 | 21900 | 61 |
| 583 | 20250218 | 090300 | 35329450 | 21950 | 21950 | 21950 | 21900 | 97 |
| 584 | 20250218 | 090200 | 33200800 | 21950 | 22000 | 22000 | 21950 | 22 |
| 585 | 20250218 | 090100 | 32717350 | 22000 | 21950 | 22000 | 21900 | 337 |
| 586 | 20250218 | 090000 | 25306600 | 21950 | 21950 | 21950 | 21900 | 1155 |