33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 10897 |
| 3 | 20250218 | 183100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 4 | 20250218 | 183000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 5 | 20250218 | 182900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 6 | 20250218 | 182800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 7 | 20250218 | 182700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 8 | 20250218 | 182600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 9 | 20250218 | 182500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 10 | 20250218 | 182400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 11 | 20250218 | 182300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 12 | 20250218 | 182200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 13 | 20250218 | 182100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 14 | 20250218 | 182000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 15 | 20250218 | 181900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 16 | 20250218 | 181800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 17 | 20250218 | 181700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 18 | 20250218 | 181600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 19 | 20250218 | 181500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 20 | 20250218 | 181400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 21 | 20250218 | 181300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 22 | 20250218 | 181200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 23 | 20250218 | 181100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 24 | 20250218 | 181000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 25 | 20250218 | 180900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 26 | 20250218 | 180800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 27 | 20250218 | 180700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 28 | 20250218 | 180600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 29 | 20250218 | 180500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 30 | 20250218 | 180400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 31 | 20250218 | 180300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 32 | 20250218 | 180200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 10897 |
| 33 | 20250218 | 180100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 34 | 20250218 | 180000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 35 | 20250218 | 175900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 36 | 20250218 | 175800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 37 | 20250218 | 175700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 38 | 20250218 | 175600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 39 | 20250218 | 175500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 40 | 20250218 | 175400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 41 | 20250218 | 175300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 42 | 20250218 | 175200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 43 | 20250218 | 175100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 44 | 20250218 | 175000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 45 | 20250218 | 174900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 46 | 20250218 | 174800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 47 | 20250218 | 174700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 48 | 20250218 | 174600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 49 | 20250218 | 174500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 50 | 20250218 | 174400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 51 | 20250218 | 174300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 52 | 20250218 | 174200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 53 | 20250218 | 174100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 54 | 20250218 | 174000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 55 | 20250218 | 173900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 56 | 20250218 | 173800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 57 | 20250218 | 173700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 58 | 20250218 | 173600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 59 | 20250218 | 173500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 60 | 20250218 | 173400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 61 | 20250218 | 173300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 62 | 20250218 | 173200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 10897 |
| 63 | 20250218 | 173100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 64 | 20250218 | 173000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 65 | 20250218 | 172900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 66 | 20250218 | 172800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 67 | 20250218 | 172700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 68 | 20250218 | 172600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 69 | 20250218 | 172500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 70 | 20250218 | 172400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 71 | 20250218 | 172300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 72 | 20250218 | 172200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 73 | 20250218 | 172100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 74 | 20250218 | 172000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 75 | 20250218 | 171900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 76 | 20250218 | 171800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 77 | 20250218 | 171700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 78 | 20250218 | 171600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 79 | 20250218 | 171500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 80 | 20250218 | 171400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 81 | 20250218 | 171300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 82 | 20250218 | 171200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 83 | 20250218 | 171100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 84 | 20250218 | 171000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 85 | 20250218 | 170900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 86 | 20250218 | 170800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 87 | 20250218 | 170700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 88 | 20250218 | 170600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 89 | 20250218 | 170500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 90 | 20250218 | 170400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 91 | 20250218 | 170300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 92 | 20250218 | 170200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 10897 |
| 93 | 20250218 | 170100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 94 | 20250218 | 170000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 95 | 20250218 | 165900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 96 | 20250218 | 165800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 97 | 20250218 | 165700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 98 | 20250218 | 165600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 99 | 20250218 | 165500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 100 | 20250218 | 165400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 101 | 20250218 | 165300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 102 | 20250218 | 165200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 103 | 20250218 | 165100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 104 | 20250218 | 165000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 105 | 20250218 | 164900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 106 | 20250218 | 164800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 107 | 20250218 | 164700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 108 | 20250218 | 164600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 109 | 20250218 | 164500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 110 | 20250218 | 164400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 111 | 20250218 | 164300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 112 | 20250218 | 164200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 113 | 20250218 | 164100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 114 | 20250218 | 164000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 115 | 20250218 | 163900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 116 | 20250218 | 163800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 117 | 20250218 | 163700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 118 | 20250218 | 163600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 119 | 20250218 | 163500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 120 | 20250218 | 163400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 121 | 20250218 | 163300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 122 | 20250218 | 163200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 10897 |
| 123 | 20250218 | 163100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 124 | 20250218 | 163000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 125 | 20250218 | 162900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 126 | 20250218 | 162800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 127 | 20250218 | 162700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 128 | 20250218 | 162600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 129 | 20250218 | 162500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 130 | 20250218 | 162400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 131 | 20250218 | 162300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 132 | 20250218 | 162200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 133 | 20250218 | 162100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 134 | 20250218 | 162000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 135 | 20250218 | 161900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 136 | 20250218 | 161800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 137 | 20250218 | 161700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 138 | 20250218 | 161600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 139 | 20250218 | 161500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 140 | 20250218 | 161400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 141 | 20250218 | 161300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 142 | 20250218 | 161200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 143 | 20250218 | 161100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 144 | 20250218 | 161000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 145 | 20250218 | 160900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 146 | 20250218 | 160800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 147 | 20250218 | 160700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 148 | 20250218 | 160600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 149 | 20250218 | 160500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 150 | 20250218 | 160400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 151 | 20250218 | 160300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 152 | 20250218 | 160200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 10897 |
| 153 | 20250218 | 160100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 154 | 20250218 | 160000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 155 | 20250218 | 155900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 156 | 20250218 | 155800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 157 | 20250218 | 155700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 158 | 20250218 | 155600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 159 | 20250218 | 155500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 160 | 20250218 | 155400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 161 | 20250218 | 155300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 162 | 20250218 | 155200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 163 | 20250218 | 155100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 164 | 20250218 | 155000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 165 | 20250218 | 154900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 166 | 20250218 | 154800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 167 | 20250218 | 154700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 168 | 20250218 | 154600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 169 | 20250218 | 154500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 170 | 20250218 | 154400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 171 | 20250218 | 154300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 172 | 20250218 | 154200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 173 | 20250218 | 154100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 174 | 20250218 | 154000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 175 | 20250218 | 153900 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 176 | 20250218 | 153800 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 177 | 20250218 | 153700 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 178 | 20250218 | 153600 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 179 | 20250218 | 153500 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 180 | 20250218 | 153400 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 181 | 20250218 | 153300 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 182 | 20250218 | 153200 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 10897 |
| 183 | 20250218 | 153100 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 184 | 20250218 | 153000 | 56147566000 | 404000 | 404000 | 404000 | 404000 | 10897 |
| 185 | 20250218 | 152900 | 51745178000 | 405000 | 405000 | 405000 | 405000 | 0 |
| 186 | 20250218 | 152800 | 51745178000 | 405000 | 405000 | 405000 | 405000 | 0 |
| 187 | 20250218 | 152700 | 51745178000 | 405000 | 405000 | 405000 | 405000 | 0 |
| 188 | 20250218 | 152600 | 51745178000 | 405000 | 405000 | 405000 | 405000 | 0 |
| 189 | 20250218 | 152500 | 51745178000 | 405000 | 405000 | 405000 | 405000 | 0 |
| 190 | 20250218 | 152400 | 51745178000 | 405000 | 405000 | 405000 | 405000 | 0 |
| 191 | 20250218 | 152300 | 51745178000 | 405000 | 405000 | 405000 | 405000 | 0 |
| 192 | 20250218 | 152200 | 51745178000 | 405000 | 405000 | 405000 | 405000 | 0 |
| 193 | 20250218 | 152100 | 51745178000 | 405000 | 405000 | 405000 | 405000 | 0 |
| 194 | 20250218 | 152000 | 51745178000 | 405000 | 405000 | 405000 | 405000 | 0 |
| 195 | 20250218 | 151900 | 51745178000 | 405000 | 403500 | 405000 | 403000 | 792 |
| 196 | 20250218 | 151800 | 51425212500 | 403000 | 403500 | 404000 | 403000 | 298 |
| 197 | 20250218 | 151700 | 51305026500 | 403500 | 403500 | 404000 | 403500 | 332 |
| 198 | 20250218 | 151600 | 51171014000 | 403500 | 404000 | 404000 | 403500 | 313 |
| 199 | 20250218 | 151500 | 51044690500 | 404000 | 404500 | 404500 | 403500 | 357 |
| 200 | 20250218 | 151400 | 50900463000 | 404500 | 404500 | 405000 | 404000 | 505 |
| 201 | 20250218 | 151300 | 50696183500 | 404500 | 404500 | 404500 | 404000 | 56 |
| 202 | 20250218 | 151200 | 50673537000 | 404000 | 404500 | 404500 | 403000 | 636 |
| 203 | 20250218 | 151100 | 50416622000 | 404500 | 404000 | 404500 | 404000 | 160 |
| 204 | 20250218 | 151000 | 50351960500 | 404500 | 404500 | 404500 | 404000 | 66 |
| 205 | 20250218 | 150900 | 50325282500 | 404500 | 404500 | 405500 | 400000 | 4805 |
| 206 | 20250218 | 150800 | 48393645500 | 404500 | 405000 | 405000 | 404000 | 252 |
| 207 | 20250218 | 150700 | 48291728500 | 405000 | 404500 | 405000 | 404500 | 219 |
| 208 | 20250218 | 150600 | 48203064500 | 405000 | 404500 | 405000 | 404500 | 211 |
| 209 | 20250218 | 150500 | 48117697500 | 405000 | 405000 | 405000 | 404500 | 302 |
| 210 | 20250218 | 150400 | 47995516000 | 405000 | 404500 | 405500 | 404500 | 142 |
| 211 | 20250218 | 150300 | 47937999000 | 405500 | 405000 | 405500 | 404500 | 435 |
| 212 | 20250218 | 150200 | 47761795000 | 405000 | 404500 | 405000 | 404500 | 100 |
| 213 | 20250218 | 150100 | 47721318000 | 405000 | 404500 | 405000 | 404000 | 337 |
| 214 | 20250218 | 150000 | 47584907500 | 405000 | 403500 | 405000 | 403500 | 400 |
| 215 | 20250218 | 145900 | 47423151000 | 404000 | 404000 | 404500 | 404000 | 480 |
| 216 | 20250218 | 145800 | 47229141000 | 404500 | 404500 | 405000 | 404000 | 360 |
| 217 | 20250218 | 145700 | 47083549000 | 404500 | 405000 | 405000 | 404500 | 215 |
| 218 | 20250218 | 145600 | 46996570500 | 404500 | 405000 | 405000 | 404500 | 276 |
| 219 | 20250218 | 145500 | 46884906500 | 405000 | 404500 | 405000 | 404500 | 58 |
| 220 | 20250218 | 145400 | 46861439500 | 404500 | 404000 | 405000 | 404000 | 578 |
| 221 | 20250218 | 145300 | 46627689500 | 404500 | 404500 | 405000 | 404500 | 251 |
| 222 | 20250218 | 145200 | 46526153500 | 405000 | 404500 | 405000 | 404500 | 107 |
| 223 | 20250218 | 145100 | 46482859500 | 404500 | 404500 | 405000 | 404500 | 103 |
| 224 | 20250218 | 145000 | 46441180000 | 404500 | 404500 | 405500 | 404000 | 734 |
| 225 | 20250218 | 144900 | 46144129000 | 404000 | 404500 | 404500 | 404000 | 209 |
| 226 | 20250218 | 144800 | 46059638000 | 404500 | 404000 | 404500 | 404000 | 567 |
| 227 | 20250218 | 144700 | 45830413000 | 404000 | 404500 | 404500 | 404000 | 194 |
| 228 | 20250218 | 144600 | 45752024500 | 404000 | 404500 | 404500 | 404000 | 194 |
| 229 | 20250218 | 144500 | 45673635500 | 404000 | 404000 | 404500 | 404000 | 195 |
| 230 | 20250218 | 144400 | 45594838500 | 404000 | 404500 | 405000 | 404000 | 424 |
| 231 | 20250218 | 144300 | 45423164500 | 404500 | 405000 | 405000 | 404500 | 162 |
| 232 | 20250218 | 144200 | 45357616000 | 404500 | 405000 | 405000 | 404500 | 325 |
| 233 | 20250218 | 144100 | 45226069000 | 404500 | 404500 | 405000 | 404500 | 140 |
| 234 | 20250218 | 144000 | 45169418500 | 404500 | 404500 | 405000 | 404500 | 96 |
| 235 | 20250218 | 143900 | 45130578500 | 405000 | 404500 | 405500 | 404000 | 616 |
| 236 | 20250218 | 143800 | 44881044500 | 405000 | 405000 | 405500 | 404500 | 218 |
| 237 | 20250218 | 143700 | 44792831000 | 405500 | 405000 | 405500 | 405000 | 129 |
| 238 | 20250218 | 143600 | 44740572000 | 405000 | 405500 | 405500 | 405000 | 173 |
| 239 | 20250218 | 143500 | 44670481500 | 405500 | 405500 | 405500 | 405000 | 137 |
| 240 | 20250218 | 143400 | 44614988500 | 405500 | 404500 | 406000 | 404500 | 880 |
| 241 | 20250218 | 143300 | 44258434000 | 404500 | 405000 | 405000 | 404500 | 229 |
| 242 | 20250218 | 143200 | 44165793000 | 405000 | 404500 | 405000 | 404500 | 166 |
| 243 | 20250218 | 143100 | 44098634500 | 404500 | 404500 | 405000 | 404500 | 132 |
| 244 | 20250218 | 143000 | 44045227500 | 405000 | 404500 | 405000 | 404500 | 127 |
| 245 | 20250218 | 142900 | 43993829000 | 404500 | 405500 | 405500 | 404500 | 198 |
| 246 | 20250218 | 142800 | 43913640000 | 405000 | 404500 | 405500 | 404000 | 703 |
| 247 | 20250218 | 142700 | 43629202500 | 404500 | 404000 | 404500 | 404000 | 166 |
| 248 | 20250218 | 142600 | 43562129500 | 404000 | 404500 | 405000 | 404000 | 394 |
| 249 | 20250218 | 142500 | 43402828000 | 405000 | 405000 | 405000 | 404500 | 130 |
| 250 | 20250218 | 142400 | 43350237000 | 405000 | 404500 | 405000 | 404500 | 201 |
| 251 | 20250218 | 142300 | 43268906500 | 404500 | 405000 | 405000 | 404500 | 131 |
| 252 | 20250218 | 142200 | 43215882500 | 404500 | 405000 | 405000 | 404500 | 92 |
| 253 | 20250218 | 142100 | 43178656500 | 405000 | 405000 | 405000 | 404000 | 117 |
| 254 | 20250218 | 142000 | 43131309500 | 404500 | 405000 | 405500 | 404500 | 163 |
| 255 | 20250218 | 141900 | 43065303000 | 405500 | 404000 | 405500 | 404000 | 922 |
| 256 | 20250218 | 141800 | 42692206000 | 404000 | 404500 | 404500 | 404000 | 406 |
| 257 | 20250218 | 141700 | 42528100000 | 404500 | 404000 | 404500 | 404000 | 184 |
| 258 | 20250218 | 141600 | 42453748000 | 404000 | 404000 | 404500 | 404000 | 312 |
| 259 | 20250218 | 141500 | 42327678000 | 404000 | 404000 | 404500 | 404000 | 163 |
| 260 | 20250218 | 141400 | 42261802000 | 404000 | 404500 | 404500 | 404000 | 154 |
| 261 | 20250218 | 141300 | 42199578500 | 404000 | 404000 | 404500 | 404000 | 204 |
| 262 | 20250218 | 141200 | 42117142000 | 404000 | 404500 | 404500 | 404000 | 86 |
| 263 | 20250218 | 141100 | 42082374000 | 404500 | 404000 | 404500 | 404000 | 89 |
| 264 | 20250218 | 141000 | 42046391500 | 404000 | 404500 | 404500 | 404000 | 419 |
| 265 | 20250218 | 140900 | 41876957500 | 404500 | 404500 | 404500 | 404000 | 69 |
| 266 | 20250218 | 140800 | 41849063500 | 404500 | 404000 | 404500 | 403000 | 1064 |
| 267 | 20250218 | 140700 | 41419468500 | 403000 | 404500 | 404500 | 403000 | 419 |
| 268 | 20250218 | 140600 | 41250380500 | 404000 | 404500 | 404500 | 404000 | 251 |
| 269 | 20250218 | 140500 | 41148951000 | 404500 | 404000 | 404500 | 404000 | 228 |
| 270 | 20250218 | 140400 | 41056825000 | 404000 | 404000 | 404500 | 404000 | 208 |
| 271 | 20250218 | 140300 | 40972773500 | 404500 | 404500 | 404500 | 404000 | 230 |
| 272 | 20250218 | 140200 | 40879842000 | 404500 | 404000 | 404500 | 404000 | 403 |
| 273 | 20250218 | 140100 | 40717014500 | 404500 | 405000 | 405000 | 404000 | 363 |
| 274 | 20250218 | 140000 | 40570256000 | 404500 | 405000 | 405000 | 404500 | 250 |
| 275 | 20250218 | 135900 | 40469114000 | 404500 | 405000 | 405000 | 404500 | 252 |
| 276 | 20250218 | 135800 | 40367171000 | 404500 | 404500 | 405000 | 404500 | 198 |
| 277 | 20250218 | 135700 | 40287069500 | 404500 | 405000 | 405000 | 404500 | 236 |
| 278 | 20250218 | 135600 | 40191591500 | 404500 | 404500 | 405000 | 404500 | 261 |
| 279 | 20250218 | 135500 | 40086003500 | 404500 | 404500 | 405000 | 404500 | 122 |
| 280 | 20250218 | 135400 | 40036637000 | 404500 | 404500 | 405000 | 404500 | 188 |
| 281 | 20250218 | 135300 | 39960583000 | 405000 | 405000 | 405000 | 404500 | 149 |
| 282 | 20250218 | 135200 | 39900301500 | 404500 | 405000 | 405000 | 404500 | 104 |
| 283 | 20250218 | 135100 | 39858223000 | 404500 | 404500 | 405000 | 404500 | 106 |
| 284 | 20250218 | 135000 | 39815322000 | 404500 | 404000 | 405000 | 404000 | 691 |
| 285 | 20250218 | 134900 | 39535776500 | 404000 | 404500 | 404500 | 404000 | 208 |
| 286 | 20250218 | 134800 | 39451734000 | 404000 | 404000 | 404500 | 404000 | 197 |
| 287 | 20250218 | 134700 | 39372135000 | 404000 | 404500 | 404500 | 404000 | 169 |
| 288 | 20250218 | 134600 | 39303838500 | 404000 | 404500 | 404500 | 404000 | 216 |
| 289 | 20250218 | 134500 | 39216531500 | 404000 | 404500 | 404500 | 404000 | 285 |
| 290 | 20250218 | 134400 | 39101331000 | 404500 | 405000 | 405000 | 404500 | 221 |
| 291 | 20250218 | 134300 | 39011925000 | 404500 | 404500 | 405000 | 404500 | 224 |
| 292 | 20250218 | 134200 | 38921308000 | 405000 | 405000 | 405000 | 404500 | 172 |
| 293 | 20250218 | 134100 | 38851714000 | 405000 | 405000 | 405000 | 404500 | 115 |
| 294 | 20250218 | 134000 | 38805186500 | 404500 | 404500 | 405000 | 404500 | 147 |
| 295 | 20250218 | 133900 | 38745705500 | 405000 | 405000 | 405000 | 404500 | 102 |
| 296 | 20250218 | 133800 | 38704437000 | 404500 | 404500 | 405000 | 404500 | 120 |
| 297 | 20250218 | 133700 | 38655877000 | 404500 | 404500 | 405000 | 404500 | 153 |
| 298 | 20250218 | 133600 | 38593956000 | 405000 | 405000 | 405500 | 404500 | 278 |
| 299 | 20250218 | 133500 | 38481458000 | 405000 | 405500 | 405500 | 405000 | 118 |
| 300 | 20250218 | 133400 | 38433655000 | 405500 | 405500 | 406000 | 405500 | 195 |
| 301 | 20250218 | 133300 | 38354570000 | 405500 | 406000 | 406000 | 405500 | 122 |
| 302 | 20250218 | 133200 | 38305053000 | 406000 | 406000 | 406000 | 405500 | 70 |
| 303 | 20250218 | 133100 | 38276649500 | 405500 | 405500 | 406000 | 405000 | 412 |
| 304 | 20250218 | 133000 | 38109634000 | 405500 | 405500 | 405500 | 405000 | 160 |
| 305 | 20250218 | 132900 | 38044814000 | 405000 | 405500 | 406000 | 405000 | 198 |
| 306 | 20250218 | 132800 | 37964572500 | 405500 | 405500 | 406000 | 405500 | 101 |
| 307 | 20250218 | 132700 | 37923605000 | 406000 | 406000 | 406000 | 405500 | 156 |
| 308 | 20250218 | 132600 | 37860327000 | 405500 | 406000 | 406000 | 405500 | 85 |
| 309 | 20250218 | 132500 | 37825846000 | 406000 | 406000 | 406000 | 405500 | 155 |
| 310 | 20250218 | 132400 | 37762930000 | 405500 | 406000 | 406500 | 405500 | 162 |
| 311 | 20250218 | 132300 | 37697177500 | 406500 | 406000 | 406500 | 406000 | 78 |
| 312 | 20250218 | 132200 | 37665487500 | 406000 | 406500 | 406500 | 406000 | 114 |
| 313 | 20250218 | 132100 | 37619191000 | 406000 | 406000 | 407000 | 406000 | 122 |
| 314 | 20250218 | 132000 | 37569626000 | 406000 | 406000 | 407000 | 406000 | 850 |
| 315 | 20250218 | 131900 | 37224224500 | 406000 | 405500 | 406000 | 405000 | 323 |
| 316 | 20250218 | 131800 | 37093235000 | 405500 | 405500 | 405500 | 405000 | 164 |
| 317 | 20250218 | 131700 | 37026789500 | 405000 | 405500 | 405500 | 405000 | 159 |
| 318 | 20250218 | 131600 | 36962379500 | 405500 | 405500 | 405500 | 405000 | 139 |
| 319 | 20250218 | 131500 | 36906063500 | 405000 | 405000 | 406000 | 405000 | 257 |
| 320 | 20250218 | 131400 | 36801864000 | 405000 | 405500 | 405500 | 405000 | 90 |
| 321 | 20250218 | 131300 | 36765395000 | 405000 | 405500 | 406000 | 405000 | 81 |
| 322 | 20250218 | 131200 | 36732578000 | 405000 | 405000 | 406000 | 405000 | 184 |
| 323 | 20250218 | 131100 | 36657970000 | 405000 | 405500 | 405500 | 405000 | 107 |
| 324 | 20250218 | 131000 | 36614609000 | 405500 | 405000 | 405500 | 404500 | 479 |
| 325 | 20250218 | 130900 | 36420590000 | 404500 | 405000 | 405000 | 404500 | 131 |
| 326 | 20250218 | 130800 | 36367560000 | 405000 | 404500 | 405000 | 404500 | 94 |
| 327 | 20250218 | 130700 | 36329520500 | 404500 | 405000 | 405000 | 404500 | 64 |
| 328 | 20250218 | 130600 | 36303620000 | 404500 | 405000 | 405000 | 404500 | 165 |
| 329 | 20250218 | 130500 | 36236821500 | 404500 | 404500 | 405000 | 404500 | 97 |
| 330 | 20250218 | 130400 | 36197581500 | 404500 | 405500 | 405500 | 404500 | 277 |
| 331 | 20250218 | 130300 | 36085383000 | 405000 | 405500 | 405500 | 405000 | 115 |
| 332 | 20250218 | 130200 | 36038783000 | 405500 | 405500 | 405500 | 405000 | 87 |
| 333 | 20250218 | 130100 | 36003543000 | 405500 | 405500 | 405500 | 405000 | 112 |
| 334 | 20250218 | 130000 | 35958163000 | 405000 | 405000 | 405500 | 405000 | 129 |
| 335 | 20250218 | 125900 | 35905873500 | 405500 | 405000 | 405500 | 405000 | 119 |
| 336 | 20250218 | 125800 | 35857660500 | 405500 | 405500 | 406000 | 405000 | 230 |
| 337 | 20250218 | 125700 | 35764412000 | 405500 | 406000 | 406000 | 405500 | 101 |
| 338 | 20250218 | 125600 | 35723426000 | 405500 | 406000 | 406000 | 405500 | 110 |
| 339 | 20250218 | 125500 | 35678784500 | 406500 | 405000 | 406500 | 404500 | 864 |
| 340 | 20250218 | 125400 | 35328427500 | 404500 | 405000 | 405500 | 404500 | 84 |
| 341 | 20250218 | 125300 | 35294438500 | 405000 | 405000 | 405500 | 404500 | 345 |
| 342 | 20250218 | 125200 | 35154732500 | 404500 | 404500 | 405000 | 404500 | 105 |
| 343 | 20250218 | 125100 | 35112255000 | 404500 | 405000 | 405000 | 404500 | 154 |
| 344 | 20250218 | 125000 | 35049936500 | 405000 | 405500 | 405500 | 404500 | 265 |
| 345 | 20250218 | 124900 | 34942603500 | 405500 | 405000 | 405500 | 405000 | 70 |
| 346 | 20250218 | 124800 | 34914249000 | 405500 | 405000 | 405500 | 405000 | 107 |
| 347 | 20250218 | 124700 | 34870892000 | 405000 | 405500 | 405500 | 405000 | 50 |
| 348 | 20250218 | 124600 | 34850635500 | 405500 | 406000 | 406000 | 405000 | 102 |
| 349 | 20250218 | 124500 | 34809269000 | 406000 | 406000 | 406500 | 405500 | 84 |
| 350 | 20250218 | 124400 | 34775164000 | 406000 | 406500 | 406500 | 406000 | 171 |
| 351 | 20250218 | 124300 | 34705679000 | 406000 | 406000 | 406500 | 406000 | 37 |
| 352 | 20250218 | 124200 | 34690646500 | 406500 | 406500 | 406500 | 406000 | 69 |
| 353 | 20250218 | 124100 | 34662613500 | 406000 | 406000 | 407000 | 405500 | 294 |
| 354 | 20250218 | 124000 | 34543212000 | 406000 | 405500 | 406000 | 405500 | 73 |
| 355 | 20250218 | 123900 | 34513594500 | 406000 | 405500 | 406000 | 405500 | 49 |
| 356 | 20250218 | 123800 | 34493710000 | 406000 | 406000 | 406500 | 405500 | 160 |
| 357 | 20250218 | 123700 | 34428759000 | 406500 | 406000 | 406500 | 406000 | 86 |
| 358 | 20250218 | 123600 | 34393830000 | 406500 | 406500 | 407500 | 406000 | 526 |
| 359 | 20250218 | 123500 | 34179876000 | 406500 | 406000 | 407000 | 406000 | 62 |
| 360 | 20250218 | 123400 | 34154675500 | 407000 | 406500 | 407000 | 406000 | 349 |
| 361 | 20250218 | 123300 | 34012715000 | 406500 | 405500 | 406500 | 405500 | 232 |
| 362 | 20250218 | 123200 | 33918482000 | 405500 | 405000 | 406500 | 405000 | 745 |
| 363 | 20250218 | 123100 | 33616037000 | 405000 | 405000 | 405500 | 405000 | 160 |
| 364 | 20250218 | 123000 | 33551214000 | 405500 | 405000 | 405500 | 405000 | 132 |
| 365 | 20250218 | 122900 | 33497743000 | 405000 | 405000 | 405500 | 405000 | 135 |
| 366 | 20250218 | 122800 | 33443040500 | 405000 | 405500 | 405500 | 405000 | 120 |
| 367 | 20250218 | 122700 | 33394437500 | 405500 | 405000 | 405500 | 405000 | 128 |
| 368 | 20250218 | 122600 | 33342580000 | 405500 | 405000 | 405500 | 405000 | 89 |
| 369 | 20250218 | 122500 | 33306519500 | 405000 | 405000 | 405500 | 405000 | 134 |
| 370 | 20250218 | 122400 | 33252205000 | 405000 | 405500 | 405500 | 405000 | 83 |
| 371 | 20250218 | 122300 | 33218568500 | 405500 | 405000 | 405500 | 405000 | 77 |
| 372 | 20250218 | 122200 | 33187373500 | 405000 | 404500 | 405500 | 404500 | 478 |
| 373 | 20250218 | 122100 | 32993814000 | 404500 | 405000 | 405000 | 404500 | 126 |
| 374 | 20250218 | 122000 | 32942828500 | 405000 | 404500 | 405000 | 404500 | 113 |
| 375 | 20250218 | 121900 | 32897098500 | 404500 | 404000 | 405000 | 404000 | 363 |
| 376 | 20250218 | 121800 | 32750202500 | 404000 | 404500 | 404500 | 404000 | 77 |
| 377 | 20250218 | 121700 | 32719072500 | 404500 | 404500 | 404500 | 404000 | 90 |
| 378 | 20250218 | 121600 | 32682702500 | 404000 | 404500 | 405000 | 404000 | 157 |
| 379 | 20250218 | 121500 | 32619170000 | 404500 | 404500 | 405000 | 404500 | 105 |
| 380 | 20250218 | 121400 | 32576690500 | 404500 | 404500 | 405000 | 404500 | 126 |
| 381 | 20250218 | 121300 | 32525703000 | 405000 | 405000 | 405500 | 404500 | 166 |
| 382 | 20250218 | 121200 | 32458470000 | 405500 | 405500 | 405500 | 405000 | 91 |
| 383 | 20250218 | 121100 | 32421593500 | 405000 | 405500 | 405500 | 405000 | 95 |
| 384 | 20250218 | 121000 | 32383096500 | 405500 | 405500 | 405500 | 405000 | 75 |
| 385 | 20250218 | 120900 | 32352716000 | 405000 | 405000 | 405500 | 405000 | 88 |
| 386 | 20250218 | 120800 | 32317057500 | 405000 | 405500 | 405500 | 405000 | 86 |
| 387 | 20250218 | 120700 | 32282219500 | 405000 | 405000 | 405500 | 405000 | 46 |
| 388 | 20250218 | 120600 | 32263577500 | 405000 | 406000 | 406000 | 405000 | 76 |
| 389 | 20250218 | 120500 | 32232761500 | 406000 | 405000 | 406000 | 405000 | 443 |
| 390 | 20250218 | 120400 | 32053151000 | 405500 | 405000 | 405500 | 405000 | 75 |
| 391 | 20250218 | 120300 | 32022766000 | 405000 | 405500 | 405500 | 405000 | 77 |
| 392 | 20250218 | 120200 | 31991562500 | 405500 | 404500 | 405500 | 404000 | 313 |
| 393 | 20250218 | 120100 | 31864815000 | 404500 | 404500 | 405500 | 404500 | 171 |
| 394 | 20250218 | 120000 | 31795582500 | 404500 | 403500 | 405500 | 403500 | 704 |
| 395 | 20250218 | 115900 | 31510795000 | 404000 | 404000 | 404000 | 403500 | 116 |
| 396 | 20250218 | 115800 | 31463963500 | 404000 | 404000 | 404000 | 403500 | 87 |
| 397 | 20250218 | 115700 | 31428851000 | 404000 | 403500 | 404000 | 403500 | 138 |
| 398 | 20250218 | 115600 | 31373151000 | 403500 | 404000 | 404000 | 403500 | 86 |
| 399 | 20250218 | 115500 | 31338427000 | 403500 | 404500 | 404500 | 403500 | 145 |
| 400 | 20250218 | 115400 | 31279900000 | 404500 | 404000 | 404500 | 404000 | 109 |
| 401 | 20250218 | 115300 | 31235847500 | 404000 | 404000 | 404500 | 404000 | 80 |
| 402 | 20250218 | 115200 | 31203523500 | 404000 | 404000 | 404500 | 404000 | 164 |
| 403 | 20250218 | 115100 | 31137250500 | 404000 | 404000 | 404500 | 404000 | 116 |
| 404 | 20250218 | 115000 | 31090367500 | 404000 | 404000 | 404500 | 404000 | 85 |
| 405 | 20250218 | 114900 | 31056011500 | 404000 | 405000 | 405000 | 404000 | 90 |
| 406 | 20250218 | 114800 | 31019604000 | 405000 | 404500 | 405000 | 404500 | 181 |
| 407 | 20250218 | 114700 | 30946374000 | 404500 | 404500 | 405000 | 404500 | 136 |
| 408 | 20250218 | 114600 | 30891354500 | 405000 | 405500 | 405500 | 404500 | 363 |
| 409 | 20250218 | 114500 | 30744365500 | 405000 | 405000 | 405500 | 405000 | 106 |
| 410 | 20250218 | 114400 | 30701425000 | 405000 | 405500 | 405500 | 405000 | 89 |
| 411 | 20250218 | 114300 | 30665365500 | 405500 | 405500 | 405500 | 405000 | 49 |
| 412 | 20250218 | 114200 | 30645507500 | 405500 | 404000 | 405500 | 404000 | 413 |
| 413 | 20250218 | 114100 | 30478282000 | 404500 | 405000 | 405500 | 404500 | 274 |
| 414 | 20250218 | 114000 | 30367378500 | 405000 | 405500 | 405500 | 405000 | 59 |
| 415 | 20250218 | 113900 | 30343475500 | 405000 | 405000 | 405500 | 405000 | 66 |
| 416 | 20250218 | 113800 | 30316733500 | 405500 | 405500 | 405500 | 405000 | 123 |
| 417 | 20250218 | 113700 | 30266907500 | 405000 | 405000 | 405000 | 404500 | 274 |
| 418 | 20250218 | 113600 | 30155970000 | 405000 | 404500 | 405000 | 404500 | 73 |
| 419 | 20250218 | 113500 | 30126427500 | 404500 | 404500 | 405000 | 404500 | 97 |
| 420 | 20250218 | 113400 | 30087175000 | 405000 | 405000 | 405500 | 404500 | 134 |
| 421 | 20250218 | 113300 | 30032900000 | 405500 | 404000 | 405500 | 404000 | 412 |
| 422 | 20250218 | 113200 | 29866071500 | 404000 | 404500 | 404500 | 404000 | 77 |
| 423 | 20250218 | 113100 | 29834955500 | 404000 | 404500 | 404500 | 404000 | 155 |
| 424 | 20250218 | 113000 | 29772297000 | 404500 | 404500 | 405000 | 404500 | 100 |
| 425 | 20250218 | 112900 | 29731829000 | 404500 | 405000 | 405500 | 404500 | 163 |
| 426 | 20250218 | 112800 | 29665816000 | 405000 | 405000 | 405500 | 404500 | 203 |
| 427 | 20250218 | 112700 | 29583585500 | 405000 | 404500 | 405000 | 404500 | 164 |
| 428 | 20250218 | 112600 | 29517216000 | 404500 | 404500 | 405000 | 404500 | 111 |
| 429 | 20250218 | 112500 | 29472295500 | 405000 | 404500 | 405000 | 404000 | 161 |
| 430 | 20250218 | 112400 | 29407181500 | 404000 | 404000 | 405000 | 404000 | 126 |
| 431 | 20250218 | 112300 | 29356229000 | 404000 | 404000 | 405000 | 404000 | 156 |
| 432 | 20250218 | 112200 | 29293184500 | 404000 | 403500 | 405000 | 403500 | 288 |
| 433 | 20250218 | 112100 | 29176712000 | 404000 | 404000 | 404500 | 403500 | 108 |
| 434 | 20250218 | 112000 | 29133067000 | 404500 | 404500 | 404500 | 404000 | 106 |
| 435 | 20250218 | 111900 | 29090231000 | 404000 | 404000 | 404500 | 404000 | 114 |
| 436 | 20250218 | 111800 | 29044166500 | 404000 | 404000 | 404500 | 404000 | 90 |
| 437 | 20250218 | 111700 | 29007786500 | 404500 | 403500 | 404500 | 403000 | 79 |
| 438 | 20250218 | 111600 | 28975889000 | 403000 | 403500 | 404500 | 403000 | 273 |
| 439 | 20250218 | 111500 | 28865695500 | 403500 | 404000 | 404500 | 403500 | 94 |
| 440 | 20250218 | 111400 | 28827727500 | 404000 | 404000 | 404500 | 403500 | 68 |
| 441 | 20250218 | 111300 | 28800248000 | 404000 | 404000 | 404500 | 404000 | 135 |
| 442 | 20250218 | 111200 | 28745693500 | 404500 | 404500 | 405000 | 404000 | 248 |
| 443 | 20250218 | 111100 | 28645377000 | 404500 | 404500 | 404500 | 404000 | 209 |
| 444 | 20250218 | 111000 | 28560858500 | 404500 | 403000 | 404500 | 403000 | 301 |
| 445 | 20250218 | 110900 | 28439244500 | 404000 | 403500 | 404000 | 403000 | 290 |
| 446 | 20250218 | 110800 | 28322278500 | 403000 | 403000 | 403500 | 402500 | 317 |
| 447 | 20250218 | 110700 | 28194531000 | 403000 | 402500 | 403000 | 402500 | 67 |
| 448 | 20250218 | 110600 | 28167546500 | 402500 | 402500 | 403000 | 402000 | 204 |
| 449 | 20250218 | 110500 | 28085449000 | 402000 | 402000 | 402500 | 402000 | 127 |
| 450 | 20250218 | 110400 | 28034368500 | 402000 | 402000 | 402500 | 402000 | 181 |
| 451 | 20250218 | 110300 | 27961581000 | 402000 | 402500 | 402500 | 401500 | 59 |
| 452 | 20250218 | 110200 | 27937856000 | 402000 | 402000 | 402500 | 401500 | 156 |
| 453 | 20250218 | 110100 | 27875137500 | 401500 | 401500 | 402500 | 401500 | 43 |
| 454 | 20250218 | 110000 | 27857866000 | 401500 | 401500 | 402500 | 401500 | 141 |
| 455 | 20250218 | 105900 | 27801220000 | 402000 | 402000 | 402500 | 401500 | 112 |
| 456 | 20250218 | 105800 | 27756193000 | 402000 | 402000 | 402500 | 402000 | 160 |
| 457 | 20250218 | 105700 | 27691859500 | 402000 | 402000 | 403000 | 402000 | 56 |
| 458 | 20250218 | 105600 | 27669322500 | 403000 | 402000 | 403000 | 402000 | 92 |
| 459 | 20250218 | 105500 | 27632315500 | 402000 | 401500 | 403000 | 401500 | 783 |
| 460 | 20250218 | 105400 | 27317457500 | 401500 | 401500 | 402000 | 401500 | 219 |
| 461 | 20250218 | 105300 | 27229514000 | 401500 | 402000 | 402000 | 401500 | 47 |
| 462 | 20250218 | 105200 | 27210634500 | 402000 | 401500 | 402000 | 401500 | 202 |
| 463 | 20250218 | 105100 | 27129517500 | 401500 | 401500 | 402000 | 401000 | 116 |
| 464 | 20250218 | 105000 | 27082933500 | 401000 | 401000 | 402000 | 400500 | 834 |
| 465 | 20250218 | 104900 | 26748416000 | 401000 | 401000 | 401000 | 400500 | 148 |
| 466 | 20250218 | 104800 | 26689123000 | 400500 | 400500 | 401000 | 400500 | 218 |
| 467 | 20250218 | 104700 | 26601788500 | 400500 | 401000 | 401000 | 400500 | 145 |
| 468 | 20250218 | 104600 | 26543703500 | 400500 | 400500 | 401000 | 400500 | 201 |
| 469 | 20250218 | 104500 | 26463188000 | 400500 | 400500 | 401000 | 400500 | 121 |
| 470 | 20250218 | 104400 | 26414707000 | 400500 | 400000 | 401000 | 399500 | 389 |
| 471 | 20250218 | 104300 | 26259077000 | 399500 | 400000 | 400000 | 399500 | 104 |
| 472 | 20250218 | 104200 | 26217510500 | 399500 | 400000 | 400500 | 399500 | 213 |
| 473 | 20250218 | 104100 | 26132318500 | 400000 | 400000 | 400500 | 400000 | 223 |
| 474 | 20250218 | 104000 | 26043093000 | 400500 | 400500 | 401000 | 400000 | 231 |
| 475 | 20250218 | 103900 | 25950604500 | 400000 | 400000 | 400500 | 400000 | 165 |
| 476 | 20250218 | 103800 | 25884578500 | 400000 | 400500 | 400500 | 400000 | 134 |
| 477 | 20250218 | 103700 | 25830938000 | 400000 | 401000 | 401000 | 400000 | 193 |
| 478 | 20250218 | 103600 | 25753642500 | 400500 | 400500 | 401500 | 400500 | 190 |
| 479 | 20250218 | 103500 | 25677490000 | 401500 | 401000 | 401500 | 400500 | 661 |
| 480 | 20250218 | 103400 | 25412440000 | 400000 | 399500 | 401000 | 399500 | 535 |
| 481 | 20250218 | 103300 | 25198124000 | 399500 | 399500 | 401000 | 399000 | 1251 |
| 482 | 20250218 | 103200 | 24697982000 | 399500 | 399000 | 399500 | 399000 | 418 |
| 483 | 20250218 | 103100 | 24531179500 | 399500 | 399500 | 400000 | 399000 | 183 |
| 484 | 20250218 | 103000 | 24458117000 | 399500 | 399500 | 400500 | 399500 | 289 |
| 485 | 20250218 | 102900 | 24342639500 | 400000 | 400000 | 400500 | 399500 | 688 |
| 486 | 20250218 | 102800 | 24067522500 | 400000 | 399500 | 400500 | 398500 | 1028 |
| 487 | 20250218 | 102700 | 23656651000 | 398500 | 401500 | 402000 | 398500 | 3666 |
| 488 | 20250218 | 102600 | 22190002000 | 401500 | 402500 | 402500 | 401500 | 209 |
| 489 | 20250218 | 102500 | 22106010500 | 402000 | 401500 | 402500 | 401500 | 90 |
| 490 | 20250218 | 102400 | 22069864000 | 402000 | 402000 | 402000 | 401500 | 71 |
| 491 | 20250218 | 102300 | 22041333000 | 401500 | 402000 | 402000 | 401500 | 188 |
| 492 | 20250218 | 102200 | 21965808000 | 402000 | 401000 | 402000 | 401000 | 349 |
| 493 | 20250218 | 102100 | 21825741000 | 401000 | 403500 | 404500 | 401000 | 1220 |
| 494 | 20250218 | 102000 | 21334686500 | 404000 | 403500 | 404000 | 403000 | 203 |
| 495 | 20250218 | 101900 | 21252818500 | 403500 | 403500 | 404000 | 403000 | 799 |
| 496 | 20250218 | 101800 | 20930331000 | 403000 | 403000 | 403500 | 403000 | 93 |
| 497 | 20250218 | 101700 | 20892825500 | 403500 | 403000 | 403500 | 403000 | 242 |
| 498 | 20250218 | 101600 | 20795288000 | 403500 | 403500 | 403500 | 403000 | 142 |
| 499 | 20250218 | 101500 | 20738037500 | 403000 | 403500 | 403500 | 403000 | 193 |
| 500 | 20250218 | 101400 | 20660255500 | 403000 | 403500 | 403500 | 403000 | 80 |
| 501 | 20250218 | 101300 | 20627997500 | 403000 | 403500 | 403500 | 403000 | 232 |
| 502 | 20250218 | 101200 | 20534481500 | 403000 | 403000 | 403500 | 403000 | 76 |
| 503 | 20250218 | 101100 | 20503841000 | 403500 | 403500 | 403500 | 403000 | 22 |
| 504 | 20250218 | 101000 | 20494966500 | 403000 | 403500 | 403500 | 403000 | 108 |
| 505 | 20250218 | 100900 | 20451424000 | 403000 | 403000 | 403500 | 403000 | 159 |
| 506 | 20250218 | 100800 | 20387340000 | 403000 | 403500 | 404000 | 403000 | 52 |
| 507 | 20250218 | 100700 | 20366352500 | 403500 | 403500 | 404000 | 403500 | 104 |
| 508 | 20250218 | 100600 | 20324383000 | 403500 | 403500 | 404000 | 403500 | 141 |
| 509 | 20250218 | 100500 | 20267477500 | 403500 | 403500 | 404000 | 403500 | 142 |
| 510 | 20250218 | 100400 | 20210173500 | 404000 | 403500 | 404000 | 403500 | 53 |
| 511 | 20250218 | 100300 | 20188775500 | 404000 | 403500 | 404000 | 403500 | 66 |
| 512 | 20250218 | 100200 | 20162133500 | 404000 | 403500 | 404000 | 403500 | 79 |
| 513 | 20250218 | 100100 | 20130244000 | 403500 | 403500 | 404000 | 403000 | 120 |
| 514 | 20250218 | 100000 | 20081811000 | 404000 | 403500 | 404000 | 403000 | 156 |
| 515 | 20250218 | 095900 | 20018884500 | 403000 | 402500 | 403000 | 402500 | 133 |
| 516 | 20250218 | 095800 | 19965294500 | 402500 | 402000 | 404000 | 402000 | 1870 |
| 517 | 20250218 | 095700 | 19211718500 | 402500 | 402500 | 402500 | 402000 | 101 |
| 518 | 20250218 | 095600 | 19171097500 | 402000 | 403000 | 403000 | 402000 | 225 |
| 519 | 20250218 | 095500 | 19080528000 | 402500 | 402000 | 403000 | 402000 | 257 |
| 520 | 20250218 | 095400 | 18977089500 | 402500 | 402000 | 403000 | 401500 | 1179 |
| 521 | 20250218 | 095300 | 18502698500 | 402000 | 402000 | 402500 | 401500 | 486 |
| 522 | 20250218 | 095200 | 18307313500 | 401500 | 402000 | 402000 | 401500 | 165 |
| 523 | 20250218 | 095100 | 18241000500 | 402000 | 401000 | 402500 | 401000 | 595 |
| 524 | 20250218 | 095000 | 18001797000 | 401000 | 403000 | 403500 | 401000 | 1801 |
| 525 | 20250218 | 094900 | 17277513000 | 403000 | 404000 | 404000 | 403000 | 317 |
| 526 | 20250218 | 094800 | 17149580500 | 404000 | 404000 | 404500 | 404000 | 142 |
| 527 | 20250218 | 094700 | 17092209000 | 404000 | 404500 | 404500 | 404000 | 213 |
| 528 | 20250218 | 094600 | 17006120500 | 404500 | 404000 | 404500 | 403500 | 909 |
| 529 | 20250218 | 094500 | 16638802500 | 404000 | 404000 | 404500 | 404000 | 273 |
| 530 | 20250218 | 094400 | 16528416000 | 404500 | 404500 | 404500 | 404000 | 176 |
| 531 | 20250218 | 094300 | 16457286000 | 404000 | 404000 | 404500 | 404000 | 120 |
| 532 | 20250218 | 094200 | 16408793500 | 404000 | 404000 | 404500 | 404000 | 230 |
| 533 | 20250218 | 094100 | 16315828500 | 404500 | 405500 | 405500 | 404000 | 486 |
| 534 | 20250218 | 094000 | 16119182500 | 405500 | 405000 | 405500 | 405000 | 126 |
| 535 | 20250218 | 093900 | 16068136500 | 405500 | 405000 | 405500 | 405000 | 82 |
| 536 | 20250218 | 093800 | 16034919000 | 405500 | 405000 | 405500 | 404500 | 92 |
| 537 | 20250218 | 093700 | 15997655000 | 405500 | 404500 | 405500 | 404000 | 1076 |
| 538 | 20250218 | 093600 | 15562163500 | 404000 | 404500 | 404500 | 404000 | 141 |
| 539 | 20250218 | 093500 | 15505160500 | 404500 | 404000 | 404500 | 404000 | 359 |
| 540 | 20250218 | 093400 | 15359970500 | 404500 | 404000 | 404500 | 404000 | 213 |
| 541 | 20250218 | 093300 | 15273882500 | 404000 | 404000 | 405000 | 404000 | 282 |
| 542 | 20250218 | 093200 | 15159848000 | 404500 | 404500 | 404500 | 404000 | 204 |
| 543 | 20250218 | 093100 | 15077390000 | 404500 | 404000 | 404500 | 404000 | 121 |
| 544 | 20250218 | 093000 | 15028496000 | 403500 | 405000 | 405000 | 403500 | 1583 |
| 545 | 20250218 | 092900 | 14388819000 | 404500 | 405000 | 405500 | 404500 | 240 |
| 546 | 20250218 | 092800 | 14291672000 | 405500 | 405500 | 405500 | 405000 | 132 |
| 547 | 20250218 | 092700 | 14238175000 | 405500 | 405000 | 406000 | 404500 | 498 |
| 548 | 20250218 | 092600 | 14036289000 | 404500 | 405000 | 405500 | 404500 | 209 |
| 549 | 20250218 | 092500 | 13951631000 | 405000 | 405500 | 405500 | 405000 | 137 |
| 550 | 20250218 | 092400 | 13896128500 | 405500 | 404500 | 405500 | 404000 | 521 |
| 551 | 20250218 | 092300 | 13685273000 | 405000 | 405500 | 406000 | 404500 | 807 |
| 552 | 20250218 | 092200 | 13358493000 | 405000 | 405000 | 406500 | 405000 | 1407 |
| 553 | 20250218 | 092100 | 12788070500 | 405000 | 405500 | 405500 | 405000 | 364 |
| 554 | 20250218 | 092000 | 12640613500 | 405500 | 407000 | 407000 | 405000 | 1067 |
| 555 | 20250218 | 091900 | 12207301500 | 406500 | 407500 | 408000 | 406500 | 1051 |
| 556 | 20250218 | 091800 | 11779111500 | 408000 | 408500 | 408500 | 407000 | 344 |
| 557 | 20250218 | 091700 | 11638810500 | 408500 | 409000 | 409500 | 407000 | 897 |
| 558 | 20250218 | 091600 | 11272936000 | 409000 | 410000 | 411000 | 408000 | 1488 |
| 559 | 20250218 | 091500 | 10663086500 | 409000 | 408000 | 410000 | 407500 | 1918 |
| 560 | 20250218 | 091400 | 9878589500 | 407500 | 408500 | 409000 | 407500 | 924 |
| 561 | 20250218 | 091300 | 9501699500 | 408500 | 408500 | 409000 | 408000 | 570 |
| 562 | 20250218 | 091200 | 9268832500 | 408500 | 409000 | 409500 | 408000 | 1726 |
| 563 | 20250218 | 091100 | 8563728000 | 408000 | 408000 | 408500 | 408000 | 296 |
| 564 | 20250218 | 091000 | 8442850000 | 408500 | 407500 | 408500 | 407000 | 1003 |
| 565 | 20250218 | 090900 | 8033882500 | 407000 | 408500 | 408500 | 407000 | 797 |
| 566 | 20250218 | 090800 | 7708898500 | 408500 | 406500 | 409000 | 406500 | 1370 |
| 567 | 20250218 | 090700 | 7150155000 | 406500 | 406000 | 407000 | 405500 | 1075 |
| 568 | 20250218 | 090600 | 6713295500 | 406000 | 407000 | 407000 | 406000 | 675 |
| 569 | 20250218 | 090500 | 6438912000 | 406500 | 408500 | 408500 | 406500 | 1280 |
| 570 | 20250218 | 090400 | 5917903500 | 408500 | 406000 | 409500 | 406000 | 2684 |
| 571 | 20250218 | 090300 | 4821193000 | 406000 | 408500 | 408500 | 405500 | 1946 |
| 572 | 20250218 | 090200 | 4028594000 | 408000 | 409500 | 410000 | 408000 | 940 |
| 573 | 20250218 | 090100 | 3644187500 | 410000 | 412000 | 412500 | 408000 | 2243 |
| 574 | 20250218 | 090000 | 2725022500 | 411000 | 408500 | 413500 | 403500 | 6667 |