34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 183806 |
| 3 | 20250218 | 183100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 4 | 20250218 | 183000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 5 | 20250218 | 182900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 6 | 20250218 | 182800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 7 | 20250218 | 182700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 8 | 20250218 | 182600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 9 | 20250218 | 182500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 10 | 20250218 | 182400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 11 | 20250218 | 182300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 12 | 20250218 | 182200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 13 | 20250218 | 182100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 14 | 20250218 | 182000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 15 | 20250218 | 181900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 16 | 20250218 | 181800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 17 | 20250218 | 181700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 18 | 20250218 | 181600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 19 | 20250218 | 181500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 20 | 20250218 | 181400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 21 | 20250218 | 181300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 22 | 20250218 | 181200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 23 | 20250218 | 181100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 24 | 20250218 | 181000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 25 | 20250218 | 180900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 26 | 20250218 | 180800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 27 | 20250218 | 180700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 28 | 20250218 | 180600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 29 | 20250218 | 180500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 30 | 20250218 | 180400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 31 | 20250218 | 180300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 32 | 20250218 | 180200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 183806 |
| 33 | 20250218 | 180100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 34 | 20250218 | 180000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 35 | 20250218 | 175900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 36 | 20250218 | 175800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 37 | 20250218 | 175700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 38 | 20250218 | 175600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 39 | 20250218 | 175500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 40 | 20250218 | 175400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 41 | 20250218 | 175300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 42 | 20250218 | 175200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 43 | 20250218 | 175100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 44 | 20250218 | 175000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 45 | 20250218 | 174900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 46 | 20250218 | 174800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 47 | 20250218 | 174700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 48 | 20250218 | 174600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 49 | 20250218 | 174500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 50 | 20250218 | 174400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 51 | 20250218 | 174300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 52 | 20250218 | 174200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 53 | 20250218 | 174100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 54 | 20250218 | 174000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 55 | 20250218 | 173900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 56 | 20250218 | 173800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 57 | 20250218 | 173700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 58 | 20250218 | 173600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 59 | 20250218 | 173500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 60 | 20250218 | 173400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 61 | 20250218 | 173300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 62 | 20250218 | 173200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 183806 |
| 63 | 20250218 | 173100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 64 | 20250218 | 173000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 65 | 20250218 | 172900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 66 | 20250218 | 172800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 67 | 20250218 | 172700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 68 | 20250218 | 172600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 69 | 20250218 | 172500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 70 | 20250218 | 172400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 71 | 20250218 | 172300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 72 | 20250218 | 172200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 73 | 20250218 | 172100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 74 | 20250218 | 172000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 75 | 20250218 | 171900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 76 | 20250218 | 171800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 77 | 20250218 | 171700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 78 | 20250218 | 171600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 79 | 20250218 | 171500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 80 | 20250218 | 171400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 81 | 20250218 | 171300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 82 | 20250218 | 171200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 83 | 20250218 | 171100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 84 | 20250218 | 171000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 85 | 20250218 | 170900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 86 | 20250218 | 170800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 87 | 20250218 | 170700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 88 | 20250218 | 170600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 89 | 20250218 | 170500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 90 | 20250218 | 170400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 91 | 20250218 | 170300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 92 | 20250218 | 170200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 183806 |
| 93 | 20250218 | 170100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 94 | 20250218 | 170000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 95 | 20250218 | 165900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 96 | 20250218 | 165800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 97 | 20250218 | 165700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 98 | 20250218 | 165600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 99 | 20250218 | 165500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 100 | 20250218 | 165400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 101 | 20250218 | 165300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 102 | 20250218 | 165200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 103 | 20250218 | 165100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 104 | 20250218 | 165000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 105 | 20250218 | 164900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 106 | 20250218 | 164800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 107 | 20250218 | 164700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 108 | 20250218 | 164600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 109 | 20250218 | 164500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 110 | 20250218 | 164400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 111 | 20250218 | 164300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 112 | 20250218 | 164200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 113 | 20250218 | 164100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 114 | 20250218 | 164000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 115 | 20250218 | 163900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 116 | 20250218 | 163800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 117 | 20250218 | 163700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 118 | 20250218 | 163600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 119 | 20250218 | 163500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 120 | 20250218 | 163400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 121 | 20250218 | 163300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 122 | 20250218 | 163200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 183806 |
| 123 | 20250218 | 163100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 124 | 20250218 | 163000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 125 | 20250218 | 162900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 126 | 20250218 | 162800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 127 | 20250218 | 162700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 128 | 20250218 | 162600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 129 | 20250218 | 162500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 130 | 20250218 | 162400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 131 | 20250218 | 162300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 132 | 20250218 | 162200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 133 | 20250218 | 162100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 134 | 20250218 | 162000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 135 | 20250218 | 161900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 136 | 20250218 | 161800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 137 | 20250218 | 161700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 138 | 20250218 | 161600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 139 | 20250218 | 161500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 140 | 20250218 | 161400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 141 | 20250218 | 161300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 142 | 20250218 | 161200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 143 | 20250218 | 161100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 144 | 20250218 | 161000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 145 | 20250218 | 160900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 146 | 20250218 | 160800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 147 | 20250218 | 160700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 148 | 20250218 | 160600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 149 | 20250218 | 160500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 150 | 20250218 | 160400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 151 | 20250218 | 160300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 152 | 20250218 | 160200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 183806 |
| 153 | 20250218 | 160100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 154 | 20250218 | 160000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 155 | 20250218 | 155900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 156 | 20250218 | 155800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 157 | 20250218 | 155700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 158 | 20250218 | 155600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 159 | 20250218 | 155500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 160 | 20250218 | 155400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 161 | 20250218 | 155300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 162 | 20250218 | 155200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 163 | 20250218 | 155100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 164 | 20250218 | 155000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 165 | 20250218 | 154900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 166 | 20250218 | 154800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 167 | 20250218 | 154700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 168 | 20250218 | 154600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 169 | 20250218 | 154500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 170 | 20250218 | 154400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 171 | 20250218 | 154300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 172 | 20250218 | 154200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 173 | 20250218 | 154100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 174 | 20250218 | 154000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 175 | 20250218 | 153900 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 176 | 20250218 | 153800 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 177 | 20250218 | 153700 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 178 | 20250218 | 153600 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 179 | 20250218 | 153500 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 180 | 20250218 | 153400 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 181 | 20250218 | 153300 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 182 | 20250218 | 153200 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 183806 |
| 183 | 20250218 | 153100 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 184 | 20250218 | 153000 | 402195129000 | 210000 | 210000 | 210000 | 210000 | 183806 |
| 185 | 20250218 | 152900 | 363595869000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 186 | 20250218 | 152800 | 363595869000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 187 | 20250218 | 152700 | 363595869000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 188 | 20250218 | 152600 | 363595869000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 189 | 20250218 | 152500 | 363595869000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 190 | 20250218 | 152400 | 363595869000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 191 | 20250218 | 152300 | 363595869000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 192 | 20250218 | 152200 | 363595869000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 193 | 20250218 | 152100 | 363595869000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 194 | 20250218 | 152000 | 363595869000 | 210500 | 210500 | 210500 | 210500 | 0 |
| 195 | 20250218 | 151900 | 363595869000 | 210500 | 210000 | 210500 | 210000 | 5586 |
| 196 | 20250218 | 151800 | 362421729000 | 210500 | 210000 | 210500 | 210000 | 4543 |
| 197 | 20250218 | 151700 | 361466716500 | 210500 | 210000 | 210500 | 210000 | 6486 |
| 198 | 20250218 | 151600 | 360103345000 | 210500 | 210000 | 210500 | 210000 | 3630 |
| 199 | 20250218 | 151500 | 359340076500 | 210500 | 210500 | 210500 | 210000 | 10699 |
| 200 | 20250218 | 151400 | 357091247500 | 210500 | 210000 | 210500 | 210000 | 2420 |
| 201 | 20250218 | 151300 | 356582018000 | 210500 | 210000 | 210500 | 210000 | 7674 |
| 202 | 20250218 | 151200 | 354967362500 | 210000 | 210000 | 210500 | 210000 | 2938 |
| 203 | 20250218 | 151100 | 354349602500 | 210000 | 209500 | 210000 | 209500 | 6739 |
| 204 | 20250218 | 151000 | 352934868000 | 209500 | 209500 | 210000 | 209500 | 4070 |
| 205 | 20250218 | 150900 | 352080601000 | 209500 | 209500 | 210000 | 209500 | 8842 |
| 206 | 20250218 | 150800 | 350224801000 | 209500 | 210000 | 210000 | 209500 | 5520 |
| 207 | 20250218 | 150700 | 349065879500 | 210000 | 209500 | 210000 | 209500 | 7997 |
| 208 | 20250218 | 150600 | 347386785000 | 210000 | 209500 | 210000 | 209500 | 5228 |
| 209 | 20250218 | 150500 | 346289803000 | 210000 | 210000 | 210000 | 209500 | 3657 |
| 210 | 20250218 | 150400 | 345522494000 | 210000 | 209500 | 210000 | 209500 | 3924 |
| 211 | 20250218 | 150300 | 344699118000 | 210000 | 209500 | 210000 | 209500 | 3231 |
| 212 | 20250218 | 150200 | 344021352000 | 209500 | 209500 | 210000 | 209500 | 3213 |
| 213 | 20250218 | 150100 | 343347054500 | 209500 | 210000 | 210000 | 209500 | 2378 |
| 214 | 20250218 | 150000 | 342848183000 | 210000 | 210000 | 210000 | 209500 | 4028 |
| 215 | 20250218 | 145900 | 342003582000 | 210000 | 209500 | 210000 | 209500 | 4112 |
| 216 | 20250218 | 145800 | 341141103000 | 209500 | 210000 | 210000 | 209500 | 3676 |
| 217 | 20250218 | 145700 | 340369552500 | 210000 | 209000 | 210000 | 209000 | 13919 |
| 218 | 20250218 | 145600 | 337453436000 | 209500 | 209000 | 209500 | 209000 | 2930 |
| 219 | 20250218 | 145500 | 336840528000 | 209500 | 209000 | 209500 | 209000 | 3247 |
| 220 | 20250218 | 145400 | 336160488500 | 209000 | 209500 | 210000 | 209000 | 12264 |
| 221 | 20250218 | 145300 | 333591403500 | 210000 | 209500 | 210000 | 209500 | 2365 |
| 222 | 20250218 | 145200 | 333095561000 | 209500 | 209500 | 210000 | 209500 | 1374 |
| 223 | 20250218 | 145100 | 332807346000 | 209500 | 209500 | 210000 | 209500 | 16549 |
| 224 | 20250218 | 145000 | 329339842000 | 210000 | 209500 | 210000 | 209500 | 2397 |
| 225 | 20250218 | 144900 | 328836722000 | 209500 | 209500 | 210000 | 209500 | 4587 |
| 226 | 20250218 | 144800 | 327874660500 | 210000 | 209500 | 210000 | 209500 | 2828 |
| 227 | 20250218 | 144700 | 327281585000 | 209500 | 209500 | 210000 | 209500 | 7017 |
| 228 | 20250218 | 144600 | 325810369500 | 210000 | 209500 | 210000 | 209500 | 2180 |
| 229 | 20250218 | 144500 | 325352877000 | 210000 | 209500 | 210000 | 209500 | 2547 |
| 230 | 20250218 | 144400 | 324818516500 | 209500 | 209500 | 210000 | 209500 | 1263 |
| 231 | 20250218 | 144300 | 324553482500 | 209500 | 209500 | 210000 | 209500 | 1547 |
| 232 | 20250218 | 144200 | 324228897000 | 210000 | 209500 | 210000 | 209500 | 2797 |
| 233 | 20250218 | 144100 | 323642449500 | 209500 | 210000 | 210000 | 209500 | 1765 |
| 234 | 20250218 | 144000 | 323271992500 | 210000 | 209500 | 210000 | 209500 | 1914 |
| 235 | 20250218 | 143900 | 322870335500 | 209500 | 210000 | 210000 | 209500 | 1289 |
| 236 | 20250218 | 143800 | 322599903500 | 210000 | 209500 | 210000 | 209500 | 2690 |
| 237 | 20250218 | 143700 | 322035218000 | 209500 | 210000 | 210500 | 209500 | 7830 |
| 238 | 20250218 | 143600 | 320391612000 | 210000 | 210000 | 210000 | 209500 | 3065 |
| 239 | 20250218 | 143500 | 319748579000 | 210000 | 209500 | 210000 | 209500 | 1596 |
| 240 | 20250218 | 143400 | 319413749000 | 210000 | 210500 | 210500 | 209500 | 4535 |
| 241 | 20250218 | 143300 | 318461360500 | 210500 | 210000 | 210500 | 210000 | 3113 |
| 242 | 20250218 | 143200 | 317807255000 | 210500 | 209500 | 210500 | 209500 | 7667 |
| 243 | 20250218 | 143100 | 316197010000 | 209500 | 209500 | 210000 | 209500 | 1870 |
| 244 | 20250218 | 143000 | 315804798500 | 209500 | 210000 | 210500 | 209500 | 12709 |
| 245 | 20250218 | 142900 | 313136694500 | 210500 | 210000 | 210500 | 210000 | 3141 |
| 246 | 20250218 | 142800 | 312476613500 | 210000 | 210000 | 210500 | 210000 | 3749 |
| 247 | 20250218 | 142700 | 311688442000 | 210000 | 210500 | 210500 | 210000 | 4489 |
| 248 | 20250218 | 142600 | 310745269500 | 210500 | 210500 | 210500 | 210000 | 1670 |
| 249 | 20250218 | 142500 | 310394000500 | 210000 | 210000 | 210500 | 210000 | 3561 |
| 250 | 20250218 | 142400 | 309645050500 | 210500 | 210000 | 210500 | 210000 | 2508 |
| 251 | 20250218 | 142300 | 309117840500 | 210000 | 210000 | 210500 | 210000 | 2781 |
| 252 | 20250218 | 142200 | 308532763000 | 210000 | 210500 | 210500 | 210000 | 1860 |
| 253 | 20250218 | 142100 | 308141468000 | 210000 | 210000 | 210500 | 210000 | 3583 |
| 254 | 20250218 | 142000 | 307387674500 | 210000 | 210000 | 210500 | 210000 | 2079 |
| 255 | 20250218 | 141900 | 306950414500 | 210000 | 210000 | 210500 | 210000 | 2572 |
| 256 | 20250218 | 141800 | 306409585000 | 210500 | 210000 | 210500 | 210000 | 1981 |
| 257 | 20250218 | 141700 | 305993094500 | 210000 | 210000 | 210500 | 210000 | 2243 |
| 258 | 20250218 | 141600 | 305521261500 | 210500 | 210000 | 210500 | 210000 | 2663 |
| 259 | 20250218 | 141500 | 304961211000 | 210500 | 210500 | 210500 | 210000 | 2590 |
| 260 | 20250218 | 141400 | 304416576500 | 210500 | 210500 | 210500 | 210000 | 3699 |
| 261 | 20250218 | 141300 | 303638299500 | 210000 | 210000 | 210500 | 210000 | 1812 |
| 262 | 20250218 | 141200 | 303257235500 | 210500 | 210500 | 210500 | 210000 | 1723 |
| 263 | 20250218 | 141100 | 302894771000 | 210000 | 210000 | 210500 | 210000 | 2436 |
| 264 | 20250218 | 141000 | 302382533500 | 210000 | 210000 | 210500 | 210000 | 1503 |
| 265 | 20250218 | 140900 | 302066462000 | 210500 | 210500 | 210500 | 210000 | 3432 |
| 266 | 20250218 | 140800 | 301345321500 | 210000 | 210000 | 210500 | 210000 | 2905 |
| 267 | 20250218 | 140700 | 300734257000 | 210500 | 210500 | 210500 | 210000 | 2531 |
| 268 | 20250218 | 140600 | 300202206000 | 210500 | 210000 | 210500 | 210000 | 1284 |
| 269 | 20250218 | 140500 | 299932208500 | 210500 | 210500 | 210500 | 210000 | 3050 |
| 270 | 20250218 | 140400 | 299291158000 | 210000 | 210500 | 210500 | 210000 | 3044 |
| 271 | 20250218 | 140300 | 298651551000 | 210500 | 210000 | 210500 | 209500 | 12039 |
| 272 | 20250218 | 140200 | 296123474000 | 209500 | 210000 | 210000 | 209500 | 14087 |
| 273 | 20250218 | 140100 | 293165710500 | 209500 | 209500 | 210000 | 209500 | 1369 |
| 274 | 20250218 | 140000 | 292878507000 | 209500 | 210000 | 210000 | 209500 | 2557 |
| 275 | 20250218 | 135900 | 292341956000 | 209500 | 210000 | 210000 | 209500 | 1775 |
| 276 | 20250218 | 135800 | 291969601000 | 209500 | 209500 | 210000 | 209500 | 1568 |
| 277 | 20250218 | 135700 | 291640646500 | 210000 | 209500 | 210000 | 209500 | 1497 |
| 278 | 20250218 | 135600 | 291326546000 | 209500 | 209500 | 210000 | 209500 | 2408 |
| 279 | 20250218 | 135500 | 290821528500 | 209500 | 209500 | 210000 | 209500 | 3724 |
| 280 | 20250218 | 135400 | 290040672000 | 209500 | 210000 | 210000 | 209500 | 2978 |
| 281 | 20250218 | 135300 | 289415968500 | 209500 | 210000 | 210000 | 209500 | 2713 |
| 282 | 20250218 | 135200 | 288846698500 | 210000 | 210000 | 210000 | 209500 | 1605 |
| 283 | 20250218 | 135100 | 288510036000 | 209500 | 210000 | 210000 | 209500 | 1823 |
| 284 | 20250218 | 135000 | 288127680000 | 210000 | 209500 | 210000 | 209500 | 1956 |
| 285 | 20250218 | 134900 | 287717383000 | 209500 | 209500 | 210000 | 209500 | 2197 |
| 286 | 20250218 | 134800 | 287256615000 | 210000 | 210000 | 210000 | 209500 | 1914 |
| 287 | 20250218 | 134700 | 286855067000 | 210000 | 210000 | 210000 | 209500 | 3563 |
| 288 | 20250218 | 134600 | 286107169500 | 210000 | 210000 | 210000 | 209500 | 2114 |
| 289 | 20250218 | 134500 | 285663605500 | 210000 | 210000 | 210000 | 209500 | 1917 |
| 290 | 20250218 | 134400 | 285261224500 | 209500 | 210000 | 210000 | 209500 | 1140 |
| 291 | 20250218 | 134300 | 285022041000 | 210000 | 209500 | 210000 | 209500 | 5570 |
| 292 | 20250218 | 134200 | 283852800500 | 210000 | 210000 | 210000 | 209500 | 1019 |
| 293 | 20250218 | 134100 | 283638930500 | 209500 | 210000 | 210000 | 209500 | 2780 |
| 294 | 20250218 | 134000 | 283055289000 | 210000 | 209500 | 210000 | 209500 | 14588 |
| 295 | 20250218 | 133900 | 279992156500 | 209500 | 210000 | 210000 | 209500 | 1778 |
| 296 | 20250218 | 133800 | 279619070000 | 209500 | 209500 | 210000 | 209500 | 1261 |
| 297 | 20250218 | 133700 | 279354445000 | 209500 | 209500 | 210000 | 209500 | 1362 |
| 298 | 20250218 | 133600 | 279068862000 | 209500 | 209500 | 210000 | 209500 | 758 |
| 299 | 20250218 | 133500 | 278909923000 | 210000 | 209500 | 210000 | 209500 | 756 |
| 300 | 20250218 | 133400 | 278751320000 | 210000 | 209500 | 210000 | 209500 | 976 |
| 301 | 20250218 | 133300 | 278546552000 | 209500 | 210000 | 210000 | 209500 | 1276 |
| 302 | 20250218 | 133200 | 278278904000 | 209500 | 210000 | 210000 | 209500 | 835 |
| 303 | 20250218 | 133100 | 278103749000 | 209500 | 210000 | 210000 | 209500 | 503 |
| 304 | 20250218 | 133000 | 277998249500 | 209500 | 210000 | 210000 | 209500 | 739 |
| 305 | 20250218 | 132900 | 277843290000 | 209500 | 209500 | 210000 | 209500 | 1672 |
| 306 | 20250218 | 132800 | 277492835500 | 209500 | 209500 | 210000 | 209500 | 1372 |
| 307 | 20250218 | 132700 | 277205084500 | 209500 | 210000 | 210000 | 209500 | 1029 |
| 308 | 20250218 | 132600 | 276989167000 | 210000 | 209500 | 210000 | 209500 | 1007 |
| 309 | 20250218 | 132500 | 276777967500 | 209500 | 210000 | 210000 | 209500 | 1192 |
| 310 | 20250218 | 132400 | 276527911000 | 210000 | 209500 | 210000 | 209500 | 10191 |
| 311 | 20250218 | 132300 | 274392769000 | 210000 | 209500 | 210000 | 209500 | 876 |
| 312 | 20250218 | 132200 | 274209105500 | 209500 | 210500 | 210500 | 209500 | 11142 |
| 313 | 20250218 | 132100 | 271869234000 | 210500 | 210000 | 210500 | 210000 | 1582 |
| 314 | 20250218 | 132000 | 271536907000 | 210500 | 210500 | 210500 | 210000 | 1136 |
| 315 | 20250218 | 131900 | 271297938500 | 210500 | 210500 | 210500 | 210000 | 1298 |
| 316 | 20250218 | 131800 | 271024898500 | 210500 | 210500 | 211000 | 210000 | 11536 |
| 317 | 20250218 | 131700 | 268596132500 | 210500 | 210000 | 210500 | 209500 | 22948 |
| 318 | 20250218 | 131600 | 263772950000 | 209500 | 210000 | 210000 | 209500 | 2820 |
| 319 | 20250218 | 131500 | 263180937000 | 209500 | 209500 | 210000 | 209500 | 1445 |
| 320 | 20250218 | 131400 | 262877819500 | 210000 | 210000 | 210000 | 209500 | 1094 |
| 321 | 20250218 | 131300 | 262648308000 | 210000 | 210000 | 210000 | 209500 | 958 |
| 322 | 20250218 | 131200 | 262447252000 | 209500 | 209500 | 210000 | 209500 | 2063 |
| 323 | 20250218 | 131100 | 262014300500 | 210000 | 210000 | 210000 | 209500 | 882 |
| 324 | 20250218 | 131000 | 261829233000 | 209500 | 209000 | 210000 | 209000 | 11041 |
| 325 | 20250218 | 130900 | 259515722500 | 209000 | 209500 | 209500 | 209000 | 3046 |
| 326 | 20250218 | 130800 | 258877848000 | 209000 | 209500 | 209500 | 209000 | 1453 |
| 327 | 20250218 | 130700 | 258573659500 | 209500 | 209500 | 209500 | 209000 | 2431 |
| 328 | 20250218 | 130600 | 258064594000 | 209500 | 209500 | 209500 | 209000 | 934 |
| 329 | 20250218 | 130500 | 257869024500 | 209500 | 209500 | 209500 | 209000 | 1042 |
| 330 | 20250218 | 130400 | 257650959500 | 209500 | 209000 | 209500 | 209000 | 1627 |
| 331 | 20250218 | 130300 | 257310453500 | 209000 | 209000 | 209500 | 209000 | 1723 |
| 332 | 20250218 | 130200 | 256949675000 | 209000 | 209000 | 209500 | 209000 | 1629 |
| 333 | 20250218 | 130100 | 256608625000 | 209000 | 209000 | 209500 | 209000 | 1060 |
| 334 | 20250218 | 130000 | 256386869500 | 209500 | 209500 | 209500 | 209000 | 1087 |
| 335 | 20250218 | 125900 | 256159401500 | 209000 | 209500 | 209500 | 209000 | 1061 |
| 336 | 20250218 | 125800 | 255937335500 | 209500 | 209500 | 209500 | 209000 | 1861 |
| 337 | 20250218 | 125700 | 255547843000 | 209500 | 209000 | 209500 | 209000 | 1320 |
| 338 | 20250218 | 125600 | 255271696500 | 209500 | 209500 | 209500 | 209000 | 1145 |
| 339 | 20250218 | 125500 | 255032142000 | 209000 | 209000 | 209500 | 209000 | 962 |
| 340 | 20250218 | 125400 | 254830921500 | 209500 | 209000 | 209500 | 209000 | 740 |
| 341 | 20250218 | 125300 | 254676118000 | 209000 | 209500 | 209500 | 209000 | 1026 |
| 342 | 20250218 | 125200 | 254461537500 | 209000 | 209000 | 209500 | 209000 | 898 |
| 343 | 20250218 | 125100 | 254273707000 | 209500 | 209500 | 210000 | 209000 | 9458 |
| 344 | 20250218 | 125000 | 252292061500 | 210000 | 209500 | 210000 | 209000 | 11121 |
| 345 | 20250218 | 124900 | 249961870000 | 209500 | 209500 | 209500 | 209000 | 1313 |
| 346 | 20250218 | 124800 | 249686987500 | 209500 | 209000 | 209500 | 209000 | 1565 |
| 347 | 20250218 | 124700 | 249359268500 | 209000 | 209000 | 209500 | 208500 | 7693 |
| 348 | 20250218 | 124600 | 247751248500 | 209000 | 208500 | 209000 | 208500 | 944 |
| 349 | 20250218 | 124500 | 247554149500 | 209000 | 208500 | 209000 | 208500 | 1158 |
| 350 | 20250218 | 124400 | 247312345000 | 208500 | 208500 | 209000 | 208500 | 685 |
| 351 | 20250218 | 124300 | 247169419000 | 208500 | 209000 | 209000 | 208500 | 1162 |
| 352 | 20250218 | 124200 | 246926810500 | 209000 | 208500 | 209000 | 208500 | 2054 |
| 353 | 20250218 | 124100 | 246497746000 | 209000 | 208500 | 209000 | 208500 | 1046 |
| 354 | 20250218 | 124000 | 246279311500 | 208500 | 209000 | 209000 | 208500 | 968 |
| 355 | 20250218 | 123900 | 246077324500 | 209000 | 209000 | 209000 | 208500 | 727 |
| 356 | 20250218 | 123800 | 245925486500 | 208500 | 209000 | 209500 | 208500 | 8641 |
| 357 | 20250218 | 123700 | 244119548000 | 209000 | 209000 | 209500 | 209000 | 1473 |
| 358 | 20250218 | 123600 | 243811489000 | 209000 | 209000 | 209500 | 209000 | 1564 |
| 359 | 20250218 | 123500 | 243484490000 | 209500 | 209500 | 209500 | 209000 | 1881 |
| 360 | 20250218 | 123400 | 243090744500 | 209000 | 209500 | 209500 | 209000 | 4042 |
| 361 | 20250218 | 123300 | 242245546000 | 209500 | 209000 | 209500 | 208500 | 10135 |
| 362 | 20250218 | 123200 | 240126650500 | 208500 | 208500 | 209000 | 208500 | 1411 |
| 363 | 20250218 | 123100 | 239832179000 | 209000 | 208500 | 209000 | 208500 | 981 |
| 364 | 20250218 | 123000 | 239627315500 | 208500 | 208500 | 209000 | 208500 | 1469 |
| 365 | 20250218 | 122900 | 239320579000 | 208500 | 209000 | 209000 | 208500 | 1054 |
| 366 | 20250218 | 122800 | 239100618500 | 208500 | 209000 | 209000 | 208500 | 1148 |
| 367 | 20250218 | 122700 | 238860868000 | 209000 | 208500 | 209000 | 208500 | 815 |
| 368 | 20250218 | 122600 | 238690774000 | 208500 | 208500 | 209000 | 208500 | 655 |
| 369 | 20250218 | 122500 | 238554102500 | 208500 | 208500 | 209000 | 208500 | 1538 |
| 370 | 20250218 | 122400 | 238232804500 | 208500 | 208500 | 209000 | 208000 | 10884 |
| 371 | 20250218 | 122300 | 235963264500 | 208000 | 208500 | 208500 | 208000 | 668 |
| 372 | 20250218 | 122200 | 235824203500 | 208500 | 208500 | 209000 | 208000 | 9681 |
| 373 | 20250218 | 122100 | 233805903000 | 208500 | 208500 | 209000 | 208500 | 660 |
| 374 | 20250218 | 122000 | 233668154500 | 209000 | 209000 | 209000 | 208500 | 1532 |
| 375 | 20250218 | 121900 | 233348288000 | 208500 | 208500 | 209000 | 208500 | 862 |
| 376 | 20250218 | 121800 | 233168409500 | 208500 | 208500 | 209000 | 208500 | 5773 |
| 377 | 20250218 | 121700 | 231964612000 | 208500 | 208500 | 209000 | 208500 | 1219 |
| 378 | 20250218 | 121600 | 231710043000 | 209000 | 209000 | 209000 | 208500 | 1050 |
| 379 | 20250218 | 121500 | 231490843000 | 208500 | 209000 | 209000 | 208500 | 611 |
| 380 | 20250218 | 121400 | 231363312000 | 209000 | 209000 | 209000 | 208500 | 862 |
| 381 | 20250218 | 121300 | 231183434500 | 209000 | 209000 | 209000 | 208500 | 1062 |
| 382 | 20250218 | 121200 | 230961617500 | 209000 | 208500 | 209000 | 208500 | 1231 |
| 383 | 20250218 | 121100 | 230704853500 | 208500 | 209000 | 209000 | 208500 | 691 |
| 384 | 20250218 | 121000 | 230560576500 | 209000 | 208500 | 209000 | 208500 | 4799 |
| 385 | 20250218 | 120900 | 229557828000 | 209000 | 208500 | 209000 | 208500 | 1549 |
| 386 | 20250218 | 120800 | 229234356500 | 209000 | 208500 | 209000 | 208500 | 972 |
| 387 | 20250218 | 120700 | 229031574500 | 209000 | 209000 | 209000 | 208500 | 998 |
| 388 | 20250218 | 120600 | 228823370500 | 208500 | 208000 | 209000 | 208000 | 7615 |
| 389 | 20250218 | 120500 | 227235483500 | 208000 | 208500 | 208500 | 208000 | 2721 |
| 390 | 20250218 | 120400 | 226668350500 | 208000 | 208000 | 208500 | 208000 | 634 |
| 391 | 20250218 | 120300 | 226536374000 | 208500 | 208000 | 208500 | 208000 | 2107 |
| 392 | 20250218 | 120200 | 226097319000 | 208500 | 209000 | 209000 | 208000 | 11335 |
| 393 | 20250218 | 120100 | 223734153000 | 208500 | 208500 | 209000 | 208000 | 7215 |
| 394 | 20250218 | 120000 | 222229562000 | 208000 | 208000 | 208500 | 208000 | 888 |
| 395 | 20250218 | 115900 | 222044664500 | 208500 | 208000 | 208500 | 208000 | 1173 |
| 396 | 20250218 | 115800 | 221800555500 | 208500 | 208500 | 208500 | 208000 | 1348 |
| 397 | 20250218 | 115700 | 221519787000 | 208500 | 208000 | 208500 | 208000 | 1103 |
| 398 | 20250218 | 115600 | 221290095500 | 208000 | 208500 | 208500 | 208000 | 1363 |
| 399 | 20250218 | 115500 | 221006386500 | 208500 | 208500 | 208500 | 208000 | 801 |
| 400 | 20250218 | 115400 | 220839610500 | 208000 | 208000 | 208500 | 208000 | 1522 |
| 401 | 20250218 | 115300 | 220522539000 | 208000 | 208000 | 208500 | 208000 | 1064 |
| 402 | 20250218 | 115200 | 220300989000 | 208000 | 208500 | 208500 | 208000 | 882 |
| 403 | 20250218 | 115100 | 220117381000 | 208000 | 208500 | 208500 | 208000 | 1195 |
| 404 | 20250218 | 115000 | 219868625000 | 208000 | 208500 | 208500 | 208000 | 933 |
| 405 | 20250218 | 114900 | 219674415000 | 208500 | 208000 | 208500 | 208000 | 987 |
| 406 | 20250218 | 114800 | 219468995500 | 208500 | 208000 | 208500 | 208000 | 1543 |
| 407 | 20250218 | 114700 | 219147695000 | 208500 | 208500 | 208500 | 208000 | 1774 |
| 408 | 20250218 | 114600 | 218778068500 | 208000 | 208500 | 208500 | 208000 | 2774 |
| 409 | 20250218 | 114500 | 218200386500 | 208000 | 208000 | 208500 | 208000 | 1259 |
| 410 | 20250218 | 114400 | 217938340500 | 208500 | 208500 | 208500 | 208000 | 1263 |
| 411 | 20250218 | 114300 | 217675402500 | 208500 | 208500 | 208500 | 208000 | 1182 |
| 412 | 20250218 | 114200 | 217429380000 | 208500 | 208000 | 208500 | 208000 | 1819 |
| 413 | 20250218 | 114100 | 217050457500 | 208500 | 208500 | 208500 | 208000 | 2248 |
| 414 | 20250218 | 114000 | 216582229000 | 208000 | 208000 | 208500 | 208000 | 952 |
| 415 | 20250218 | 113900 | 216384034000 | 208000 | 208500 | 208500 | 207500 | 24900 |
| 416 | 20250218 | 113800 | 211213281000 | 208000 | 208500 | 208500 | 208000 | 17003 |
| 417 | 20250218 | 113700 | 207675480500 | 209000 | 208500 | 209000 | 208500 | 7901 |
| 418 | 20250218 | 113600 | 206028049000 | 208500 | 208500 | 209000 | 208500 | 938 |
| 419 | 20250218 | 113500 | 205832306000 | 209000 | 208500 | 209000 | 208500 | 873 |
| 420 | 20250218 | 113400 | 205650188000 | 208500 | 208500 | 209000 | 208500 | 1104 |
| 421 | 20250218 | 113300 | 205419842500 | 208500 | 209000 | 209000 | 208500 | 1145 |
| 422 | 20250218 | 113200 | 205180852500 | 209000 | 209000 | 209000 | 208500 | 3177 |
| 423 | 20250218 | 113100 | 204517252000 | 208500 | 209000 | 209000 | 208500 | 3856 |
| 424 | 20250218 | 113000 | 203711694000 | 208500 | 209000 | 209000 | 208500 | 890 |
| 425 | 20250218 | 112900 | 203526041000 | 209000 | 209500 | 209500 | 208500 | 9358 |
| 426 | 20250218 | 112800 | 201569659000 | 209000 | 209000 | 209500 | 209000 | 1122 |
| 427 | 20250218 | 112700 | 201335075500 | 209500 | 209000 | 209500 | 209000 | 1764 |
| 428 | 20250218 | 112600 | 200965746500 | 209500 | 209000 | 209500 | 209000 | 1006 |
| 429 | 20250218 | 112500 | 200755253500 | 209000 | 208500 | 209500 | 208500 | 2307 |
| 430 | 20250218 | 112400 | 200273093500 | 208500 | 208500 | 209000 | 208500 | 4047 |
| 431 | 20250218 | 112300 | 199427540000 | 208500 | 209500 | 209500 | 208500 | 8911 |
| 432 | 20250218 | 112200 | 197565195000 | 209000 | 209500 | 209500 | 209000 | 3456 |
| 433 | 20250218 | 112100 | 196842415500 | 209500 | 209000 | 209500 | 209000 | 2686 |
| 434 | 20250218 | 112000 | 196280308500 | 209000 | 209000 | 209500 | 208500 | 3443 |
| 435 | 20250218 | 111900 | 195560725500 | 209000 | 209000 | 209000 | 208500 | 2806 |
| 436 | 20250218 | 111800 | 194974638000 | 208500 | 208500 | 209500 | 208500 | 6839 |
| 437 | 20250218 | 111700 | 193545724000 | 209000 | 208500 | 209000 | 208000 | 12991 |
| 438 | 20250218 | 111600 | 190834685000 | 208500 | 207500 | 208500 | 207500 | 15987 |
| 439 | 20250218 | 111500 | 187508193500 | 207500 | 208000 | 208000 | 207500 | 1045 |
| 440 | 20250218 | 111400 | 187291188000 | 207500 | 208000 | 208000 | 207500 | 1130 |
| 441 | 20250218 | 111300 | 187056584500 | 207500 | 208000 | 208000 | 207500 | 1070 |
| 442 | 20250218 | 111200 | 186834340000 | 208000 | 207500 | 208000 | 207500 | 1569 |
| 443 | 20250218 | 111100 | 186508632000 | 207500 | 208000 | 208000 | 207500 | 1950 |
| 444 | 20250218 | 111000 | 186103494000 | 208000 | 207500 | 208000 | 207500 | 2819 |
| 445 | 20250218 | 110900 | 185518330000 | 207500 | 207500 | 208000 | 207500 | 3605 |
| 446 | 20250218 | 110800 | 184769117500 | 208000 | 208000 | 208000 | 207500 | 2367 |
| 447 | 20250218 | 110700 | 184277816500 | 207500 | 208000 | 208000 | 207500 | 2413 |
| 448 | 20250218 | 110600 | 183776705000 | 207500 | 208000 | 208000 | 207500 | 1172 |
| 449 | 20250218 | 110500 | 183533098000 | 207500 | 207500 | 208000 | 207000 | 18984 |
| 450 | 20250218 | 110400 | 179592532500 | 207500 | 207500 | 207500 | 207000 | 3214 |
| 451 | 20250218 | 110300 | 178926156500 | 207500 | 207000 | 207500 | 207000 | 1209 |
| 452 | 20250218 | 110200 | 178675628500 | 207000 | 207500 | 207500 | 207000 | 2643 |
| 453 | 20250218 | 110100 | 178127800000 | 207500 | 207500 | 207500 | 207000 | 2916 |
| 454 | 20250218 | 110000 | 177524017000 | 207000 | 207000 | 207500 | 207000 | 3371 |
| 455 | 20250218 | 105900 | 176824979000 | 207500 | 207500 | 207500 | 207000 | 4414 |
| 456 | 20250218 | 105800 | 175910086000 | 207000 | 207500 | 208000 | 207000 | 2546 |
| 457 | 20250218 | 105700 | 175381928500 | 207500 | 208000 | 208000 | 207000 | 4035 |
| 458 | 20250218 | 105600 | 174544718000 | 207500 | 207500 | 208000 | 207000 | 5563 |
| 459 | 20250218 | 105500 | 173390273000 | 207500 | 207500 | 208000 | 207500 | 21009 |
| 460 | 20250218 | 105400 | 169030778000 | 208000 | 207500 | 208000 | 207500 | 964 |
| 461 | 20250218 | 105300 | 168830581000 | 207500 | 208000 | 208000 | 207500 | 2272 |
| 462 | 20250218 | 105200 | 168358915000 | 207500 | 207500 | 208000 | 207500 | 1925 |
| 463 | 20250218 | 105100 | 167959232500 | 208000 | 208000 | 208000 | 207500 | 5146 |
| 464 | 20250218 | 105000 | 166891268000 | 207500 | 207500 | 208000 | 207500 | 2126 |
| 465 | 20250218 | 104900 | 166449932500 | 208000 | 208000 | 208000 | 207500 | 925 |
| 466 | 20250218 | 104800 | 166257894500 | 207500 | 207500 | 208000 | 207500 | 1247 |
| 467 | 20250218 | 104700 | 165998801000 | 207500 | 208000 | 208500 | 207500 | 9787 |
| 468 | 20250218 | 104600 | 163963644000 | 208000 | 208000 | 208500 | 208000 | 680 |
| 469 | 20250218 | 104500 | 163822108000 | 208500 | 208000 | 208500 | 208000 | 2186 |
| 470 | 20250218 | 104400 | 163367176500 | 208500 | 207500 | 208500 | 207500 | 4710 |
| 471 | 20250218 | 104300 | 162387381000 | 208000 | 207500 | 208000 | 207500 | 1714 |
| 472 | 20250218 | 104200 | 162031102000 | 207500 | 208000 | 208000 | 207500 | 3714 |
| 473 | 20250218 | 104100 | 161260125000 | 208000 | 207500 | 208000 | 207500 | 2044 |
| 474 | 20250218 | 104000 | 160835578000 | 208000 | 208000 | 208500 | 207500 | 3744 |
| 475 | 20250218 | 103900 | 160057478000 | 208500 | 208000 | 208500 | 208000 | 3693 |
| 476 | 20250218 | 103800 | 159289194000 | 208000 | 208000 | 208500 | 208000 | 3878 |
| 477 | 20250218 | 103700 | 158482474000 | 208500 | 208000 | 208500 | 208000 | 16029 |
| 478 | 20250218 | 103600 | 155145026500 | 208000 | 208500 | 208500 | 208000 | 1194 |
| 479 | 20250218 | 103500 | 154896579500 | 208000 | 208500 | 208500 | 208000 | 1387 |
| 480 | 20250218 | 103400 | 154607921500 | 208000 | 208000 | 208500 | 208000 | 2711 |
| 481 | 20250218 | 103300 | 154043582000 | 208000 | 208000 | 208500 | 208000 | 2559 |
| 482 | 20250218 | 103200 | 153511055000 | 208000 | 208500 | 208500 | 208000 | 1154 |
| 483 | 20250218 | 103100 | 153270823500 | 208000 | 208000 | 208500 | 208000 | 3822 |
| 484 | 20250218 | 103000 | 152474261000 | 208000 | 208000 | 208500 | 208000 | 1111 |
| 485 | 20250218 | 102900 | 152243124000 | 208000 | 208500 | 208500 | 208000 | 1141 |
| 486 | 20250218 | 102800 | 152005641500 | 208000 | 208000 | 208500 | 208000 | 1241 |
| 487 | 20250218 | 102700 | 151747253000 | 208500 | 208000 | 208500 | 208000 | 1771 |
| 488 | 20250218 | 102600 | 151378621000 | 208000 | 208000 | 208500 | 208000 | 1636 |
| 489 | 20250218 | 102500 | 151038125500 | 208000 | 208000 | 208500 | 208000 | 2296 |
| 490 | 20250218 | 102400 | 150560455000 | 208500 | 208500 | 209000 | 208000 | 4016 |
| 491 | 20250218 | 102300 | 149723170000 | 208500 | 208500 | 209000 | 208500 | 1539 |
| 492 | 20250218 | 102200 | 149402077000 | 208500 | 208500 | 209000 | 208500 | 1312 |
| 493 | 20250218 | 102100 | 149128462500 | 209000 | 208500 | 209000 | 208500 | 2014 |
| 494 | 20250218 | 102000 | 148708507000 | 209000 | 208500 | 209000 | 208500 | 1488 |
| 495 | 20250218 | 101900 | 148398168000 | 209000 | 209000 | 209000 | 208500 | 1736 |
| 496 | 20250218 | 101800 | 148036122000 | 209000 | 208500 | 209000 | 208500 | 6330 |
| 497 | 20250218 | 101700 | 146716079500 | 208500 | 208500 | 209000 | 208000 | 6466 |
| 498 | 20250218 | 101600 | 145367877500 | 208500 | 208500 | 209000 | 208500 | 989 |
| 499 | 20250218 | 101500 | 145161477500 | 208500 | 209500 | 209500 | 208500 | 3869 |
| 500 | 20250218 | 101400 | 144353757000 | 209000 | 209500 | 209500 | 209000 | 1998 |
| 501 | 20250218 | 101300 | 143935987000 | 209500 | 208500 | 209500 | 208500 | 3278 |
| 502 | 20250218 | 101200 | 143250639000 | 208500 | 207500 | 209000 | 207500 | 14696 |
| 503 | 20250218 | 101100 | 140189945500 | 208000 | 208000 | 208000 | 207500 | 1029 |
| 504 | 20250218 | 101000 | 139976221000 | 208000 | 207500 | 208000 | 207500 | 1615 |
| 505 | 20250218 | 100900 | 139640578500 | 207500 | 208000 | 208000 | 207500 | 1947 |
| 506 | 20250218 | 100800 | 139236107500 | 207500 | 207500 | 208000 | 207500 | 1427 |
| 507 | 20250218 | 100700 | 138939886000 | 208000 | 207500 | 208000 | 207500 | 1851 |
| 508 | 20250218 | 100600 | 138555658500 | 207500 | 207500 | 208000 | 207500 | 930 |
| 509 | 20250218 | 100500 | 138362531000 | 208000 | 208500 | 208500 | 207500 | 7539 |
| 510 | 20250218 | 100400 | 136794803000 | 208000 | 208500 | 209000 | 208000 | 12239 |
| 511 | 20250218 | 100300 | 134243556000 | 208500 | 209000 | 209000 | 208500 | 1508 |
| 512 | 20250218 | 100200 | 133928905500 | 208500 | 207500 | 209000 | 207500 | 24845 |
| 513 | 20250218 | 100100 | 128756050500 | 208000 | 207500 | 208000 | 207500 | 1672 |
| 514 | 20250218 | 100000 | 128408691000 | 208000 | 207500 | 208000 | 207500 | 1873 |
| 515 | 20250218 | 095900 | 128019452500 | 207500 | 207500 | 208000 | 207500 | 907 |
| 516 | 20250218 | 095800 | 127831066000 | 208000 | 207500 | 208000 | 207500 | 3629 |
| 517 | 20250218 | 095700 | 127077400500 | 207500 | 207500 | 208000 | 207500 | 1221 |
| 518 | 20250218 | 095600 | 126823792000 | 208000 | 207500 | 208000 | 207500 | 3429 |
| 519 | 20250218 | 095500 | 126111953500 | 208000 | 207500 | 208000 | 207500 | 3572 |
| 520 | 20250218 | 095400 | 125370244500 | 207500 | 207500 | 208000 | 207500 | 1289 |
| 521 | 20250218 | 095300 | 125102543500 | 208000 | 208000 | 208000 | 207500 | 1591 |
| 522 | 20250218 | 095200 | 124772084500 | 207500 | 208000 | 208000 | 207500 | 1708 |
| 523 | 20250218 | 095100 | 124417109500 | 208000 | 208000 | 208000 | 207500 | 2562 |
| 524 | 20250218 | 095000 | 123884495000 | 207500 | 207500 | 208000 | 207500 | 17919 |
| 525 | 20250218 | 094900 | 120158571500 | 207500 | 207500 | 208000 | 207500 | 1755 |
| 526 | 20250218 | 094800 | 119793967500 | 207500 | 208000 | 208000 | 207500 | 1762 |
| 527 | 20250218 | 094700 | 119428107500 | 207500 | 207500 | 208000 | 207500 | 2121 |
| 528 | 20250218 | 094600 | 118987441000 | 207500 | 207500 | 208000 | 207500 | 3681 |
| 529 | 20250218 | 094500 | 118223303000 | 207500 | 207500 | 208000 | 207500 | 2312 |
| 530 | 20250218 | 094400 | 117743039500 | 207500 | 207500 | 208000 | 207000 | 17633 |
| 531 | 20250218 | 094300 | 114084390500 | 207500 | 207000 | 207500 | 207000 | 2334 |
| 532 | 20250218 | 094200 | 113601080000 | 207000 | 207500 | 208000 | 207000 | 4563 |
| 533 | 20250218 | 094100 | 112654255500 | 207500 | 207500 | 208000 | 207500 | 6655 |
| 534 | 20250218 | 094000 | 111273227000 | 207500 | 207500 | 208000 | 207000 | 24033 |
| 535 | 20250218 | 093900 | 106287178000 | 207500 | 207500 | 208000 | 207500 | 4470 |
| 536 | 20250218 | 093800 | 105359268000 | 208000 | 208000 | 208500 | 207500 | 13668 |
| 537 | 20250218 | 093700 | 102516412000 | 208000 | 209000 | 209500 | 208000 | 18416 |
| 538 | 20250218 | 093600 | 98674495500 | 209000 | 209500 | 209500 | 209000 | 1402 |
| 539 | 20250218 | 093500 | 98381188000 | 209500 | 209500 | 210000 | 209000 | 12071 |
| 540 | 20250218 | 093400 | 95852892500 | 209500 | 209500 | 209500 | 209000 | 3244 |
| 541 | 20250218 | 093300 | 95173620000 | 209500 | 208500 | 209500 | 208500 | 19096 |
| 542 | 20250218 | 093200 | 91181524000 | 209000 | 208500 | 209000 | 208500 | 6374 |
| 543 | 20250218 | 093100 | 89851262500 | 208500 | 208500 | 209000 | 208500 | 6757 |
| 544 | 20250218 | 093000 | 88442328500 | 208500 | 208500 | 209000 | 208500 | 5503 |
| 545 | 20250218 | 092900 | 87294746000 | 208500 | 209000 | 209000 | 208000 | 19348 |
| 546 | 20250218 | 092800 | 83261362000 | 208500 | 208500 | 209500 | 208500 | 18333 |
| 547 | 20250218 | 092700 | 79429159500 | 209000 | 209500 | 209500 | 208500 | 5806 |
| 548 | 20250218 | 092600 | 78215916000 | 209000 | 209000 | 209500 | 209000 | 2929 |
| 549 | 20250218 | 092500 | 77603607500 | 209000 | 209500 | 209500 | 208500 | 13463 |
| 550 | 20250218 | 092400 | 74789746000 | 209500 | 209500 | 210000 | 209500 | 8902 |
| 551 | 20250218 | 092300 | 72924711000 | 209500 | 210000 | 210500 | 209500 | 8571 |
| 552 | 20250218 | 092200 | 71125170500 | 210000 | 210000 | 210500 | 210000 | 1852 |
| 553 | 20250218 | 092100 | 70736148500 | 210000 | 210000 | 210500 | 210000 | 1637 |
| 554 | 20250218 | 092000 | 70392276000 | 210000 | 210500 | 210500 | 210000 | 1728 |
| 555 | 20250218 | 091900 | 70029291000 | 210000 | 210500 | 211000 | 210000 | 7959 |
| 556 | 20250218 | 091800 | 68353994000 | 210500 | 210000 | 211000 | 209500 | 29898 |
| 557 | 20250218 | 091700 | 62072205000 | 210000 | 210000 | 210500 | 210000 | 5075 |
| 558 | 20250218 | 091600 | 61006002500 | 210000 | 211000 | 211000 | 210000 | 10596 |
| 559 | 20250218 | 091500 | 58776538500 | 210500 | 210500 | 211000 | 210500 | 5881 |
| 560 | 20250218 | 091400 | 57538370500 | 210500 | 210500 | 211000 | 210500 | 4502 |
| 561 | 20250218 | 091300 | 56590510500 | 211000 | 211000 | 211500 | 210500 | 5770 |
| 562 | 20250218 | 091200 | 55374967500 | 211000 | 212000 | 212000 | 210500 | 24963 |
| 563 | 20250218 | 091100 | 50104564000 | 211500 | 212000 | 212000 | 211500 | 9606 |
| 564 | 20250218 | 091000 | 48070310000 | 212000 | 212500 | 213000 | 212000 | 18234 |
| 565 | 20250218 | 090900 | 44199764000 | 212500 | 213000 | 213500 | 212500 | 11532 |
| 566 | 20250218 | 090800 | 41741029500 | 213500 | 214000 | 214000 | 213000 | 29449 |
| 567 | 20250218 | 090700 | 35447433000 | 214000 | 213500 | 214000 | 213500 | 8800 |
| 568 | 20250218 | 090600 | 33566151000 | 214000 | 213500 | 214000 | 213500 | 8638 |
| 569 | 20250218 | 090500 | 31718514000 | 214000 | 214000 | 214000 | 213500 | 10659 |
| 570 | 20250218 | 090400 | 29437759000 | 213500 | 214500 | 214500 | 213500 | 10617 |
| 571 | 20250218 | 090300 | 27165829500 | 214000 | 213500 | 214500 | 213000 | 16856 |
| 572 | 20250218 | 090200 | 23558156500 | 213500 | 213000 | 215000 | 212500 | 52272 |
| 573 | 20250218 | 090100 | 12377419000 | 213000 | 213000 | 213500 | 212500 | 16949 |
| 574 | 20250218 | 090000 | 8767470000 | 213000 | 212000 | 213000 | 212000 | 40934 |