33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 3380 |
| 3 | 20250218 | 182900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 4 | 20250218 | 182800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 5 | 20250218 | 182700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 6 | 20250218 | 182600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 7 | 20250218 | 182500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 8 | 20250218 | 182400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 9 | 20250218 | 182300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 10 | 20250218 | 182200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 11 | 20250218 | 182100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 12 | 20250218 | 182000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 13 | 20250218 | 181900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 14 | 20250218 | 181800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 15 | 20250218 | 181700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 16 | 20250218 | 181600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 17 | 20250218 | 181500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 18 | 20250218 | 181400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 19 | 20250218 | 181300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 20 | 20250218 | 181200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 21 | 20250218 | 181100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 22 | 20250218 | 181000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 23 | 20250218 | 180900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 24 | 20250218 | 180800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 25 | 20250218 | 180700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 26 | 20250218 | 180600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 27 | 20250218 | 180500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 28 | 20250218 | 180400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 29 | 20250218 | 180300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 30 | 20250218 | 180200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 31 | 20250218 | 180100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 32 | 20250218 | 180000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 3380 |
| 33 | 20250218 | 175900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 34 | 20250218 | 175800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 35 | 20250218 | 175700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 36 | 20250218 | 175600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 37 | 20250218 | 175500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 38 | 20250218 | 175400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 39 | 20250218 | 175300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 40 | 20250218 | 175200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 41 | 20250218 | 175100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 42 | 20250218 | 175000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 43 | 20250218 | 174900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 44 | 20250218 | 174800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 45 | 20250218 | 174700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 46 | 20250218 | 174600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 47 | 20250218 | 174500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 48 | 20250218 | 174400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 49 | 20250218 | 174300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 50 | 20250218 | 174200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 51 | 20250218 | 174100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 52 | 20250218 | 174000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 53 | 20250218 | 173900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 54 | 20250218 | 173800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 55 | 20250218 | 173700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 56 | 20250218 | 173600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 57 | 20250218 | 173500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 58 | 20250218 | 173400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 59 | 20250218 | 173300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 60 | 20250218 | 173200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 61 | 20250218 | 173100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 62 | 20250218 | 173000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 3380 |
| 63 | 20250218 | 172900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 64 | 20250218 | 172800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 65 | 20250218 | 172700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 66 | 20250218 | 172600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 67 | 20250218 | 172500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 68 | 20250218 | 172400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 69 | 20250218 | 172300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 70 | 20250218 | 172200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 71 | 20250218 | 172100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 72 | 20250218 | 172000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 73 | 20250218 | 171900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 74 | 20250218 | 171800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 75 | 20250218 | 171700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 76 | 20250218 | 171600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 77 | 20250218 | 171500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 78 | 20250218 | 171400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 79 | 20250218 | 171300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 80 | 20250218 | 171200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 81 | 20250218 | 171100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 82 | 20250218 | 171000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 83 | 20250218 | 170900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 84 | 20250218 | 170800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 85 | 20250218 | 170700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 86 | 20250218 | 170600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 87 | 20250218 | 170500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 88 | 20250218 | 170400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 89 | 20250218 | 170300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 90 | 20250218 | 170200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 91 | 20250218 | 170100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 92 | 20250218 | 170000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 3380 |
| 93 | 20250218 | 165900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 94 | 20250218 | 165800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 95 | 20250218 | 165700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 96 | 20250218 | 165600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 97 | 20250218 | 165500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 98 | 20250218 | 165400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 99 | 20250218 | 165300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 100 | 20250218 | 165200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 101 | 20250218 | 165100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 102 | 20250218 | 165000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 103 | 20250218 | 164900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 104 | 20250218 | 164800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 105 | 20250218 | 164700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 106 | 20250218 | 164600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 107 | 20250218 | 164500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 108 | 20250218 | 164400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 109 | 20250218 | 164300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 110 | 20250218 | 164200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 111 | 20250218 | 164100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 112 | 20250218 | 164000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 113 | 20250218 | 163900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 114 | 20250218 | 163800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 115 | 20250218 | 163700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 116 | 20250218 | 163600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 117 | 20250218 | 163500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 118 | 20250218 | 163400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 119 | 20250218 | 163300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 120 | 20250218 | 163200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 121 | 20250218 | 163100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 122 | 20250218 | 163000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 3380 |
| 123 | 20250218 | 162900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 124 | 20250218 | 162800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 125 | 20250218 | 162700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 126 | 20250218 | 162600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 127 | 20250218 | 162500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 128 | 20250218 | 162400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 129 | 20250218 | 162300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 130 | 20250218 | 162200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 131 | 20250218 | 162100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 132 | 20250218 | 162000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 133 | 20250218 | 161900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 134 | 20250218 | 161800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 135 | 20250218 | 161700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 136 | 20250218 | 161600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 137 | 20250218 | 161500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 138 | 20250218 | 161400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 139 | 20250218 | 161300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 140 | 20250218 | 161200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 141 | 20250218 | 161100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 142 | 20250218 | 161000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 143 | 20250218 | 160900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 144 | 20250218 | 160800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 145 | 20250218 | 160700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 146 | 20250218 | 160600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 147 | 20250218 | 160500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 148 | 20250218 | 160400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 149 | 20250218 | 160300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 150 | 20250218 | 160200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 151 | 20250218 | 160100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 152 | 20250218 | 160000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 3380 |
| 153 | 20250218 | 155900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 154 | 20250218 | 155800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 155 | 20250218 | 155700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 156 | 20250218 | 155600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 157 | 20250218 | 155500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 158 | 20250218 | 155400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 159 | 20250218 | 155300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 160 | 20250218 | 155200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 161 | 20250218 | 155100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 162 | 20250218 | 155000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 163 | 20250218 | 154900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 164 | 20250218 | 154800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 165 | 20250218 | 154700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 166 | 20250218 | 154600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 167 | 20250218 | 154500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 168 | 20250218 | 154400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 169 | 20250218 | 154300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 170 | 20250218 | 154200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 171 | 20250218 | 154100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 172 | 20250218 | 154000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 173 | 20250218 | 153900 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 174 | 20250218 | 153800 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 175 | 20250218 | 153700 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 176 | 20250218 | 153600 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 177 | 20250218 | 153500 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 178 | 20250218 | 153400 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 179 | 20250218 | 153300 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 180 | 20250218 | 153200 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 181 | 20250218 | 153100 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 182 | 20250218 | 153000 | 80868696000 | 359500 | 359500 | 359500 | 359500 | 6760 |
| 183 | 20250218 | 152900 | 79653586000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 184 | 20250218 | 152800 | 79653586000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 185 | 20250218 | 152700 | 79653586000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 186 | 20250218 | 152600 | 79653586000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 187 | 20250218 | 152500 | 79653586000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 188 | 20250218 | 152400 | 79653586000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 189 | 20250218 | 152300 | 79653586000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 190 | 20250218 | 152200 | 79653586000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 191 | 20250218 | 152100 | 79653586000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 192 | 20250218 | 152000 | 79653586000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 193 | 20250218 | 151900 | 79653586000 | 359000 | 358500 | 359500 | 358500 | 490 |
| 194 | 20250218 | 151800 | 79477665500 | 358000 | 358500 | 359000 | 358000 | 260 |
| 195 | 20250218 | 151700 | 79384453500 | 359000 | 359000 | 359000 | 357500 | 637 |
| 196 | 20250218 | 151600 | 79156196500 | 358500 | 358500 | 359000 | 358000 | 270 |
| 197 | 20250218 | 151500 | 79059358000 | 358000 | 358500 | 358500 | 357500 | 735 |
| 198 | 20250218 | 151400 | 78796220500 | 358000 | 358000 | 358500 | 357500 | 498 |
| 199 | 20250218 | 151300 | 78617904000 | 358000 | 359000 | 359000 | 358000 | 483 |
| 200 | 20250218 | 151200 | 78444820500 | 359000 | 358000 | 359000 | 358000 | 393 |
| 201 | 20250218 | 151100 | 78303889000 | 358000 | 358000 | 358500 | 357500 | 447 |
| 202 | 20250218 | 151000 | 78143855000 | 358000 | 358500 | 358500 | 357500 | 384 |
| 203 | 20250218 | 150900 | 78006366000 | 358500 | 358500 | 359000 | 358000 | 323 |
| 204 | 20250218 | 150800 | 77890591000 | 358500 | 359000 | 359500 | 358500 | 383 |
| 205 | 20250218 | 150700 | 77753148500 | 359000 | 358500 | 359500 | 358500 | 1032 |
| 206 | 20250218 | 150600 | 77382486500 | 359000 | 358000 | 359500 | 358000 | 506 |
| 207 | 20250218 | 150500 | 77200930500 | 358000 | 358500 | 359000 | 357500 | 369 |
| 208 | 20250218 | 150400 | 77068779500 | 358500 | 357500 | 359000 | 357000 | 547 |
| 209 | 20250218 | 150300 | 76872726000 | 357000 | 358000 | 358500 | 357000 | 687 |
| 210 | 20250218 | 150200 | 76627040500 | 358500 | 358000 | 359000 | 357500 | 742 |
| 211 | 20250218 | 150100 | 76361236500 | 358000 | 357500 | 358500 | 357500 | 374 |
| 212 | 20250218 | 150000 | 76227393500 | 357500 | 358500 | 359000 | 357500 | 494 |
| 213 | 20250218 | 145900 | 76050388500 | 359000 | 359000 | 359000 | 358000 | 825 |
| 214 | 20250218 | 145800 | 75754551000 | 359000 | 357000 | 359000 | 356500 | 1250 |
| 215 | 20250218 | 145700 | 75307480500 | 357000 | 356500 | 357000 | 356500 | 230 |
| 216 | 20250218 | 145600 | 75225415000 | 357000 | 356500 | 357000 | 356000 | 118 |
| 217 | 20250218 | 145500 | 75183337500 | 356500 | 356000 | 357000 | 356000 | 168 |
| 218 | 20250218 | 145400 | 75123464000 | 356000 | 356500 | 357000 | 356000 | 266 |
| 219 | 20250218 | 145300 | 75028599000 | 356000 | 356000 | 356500 | 355500 | 292 |
| 220 | 20250218 | 145200 | 74924655000 | 356000 | 356000 | 356000 | 355500 | 206 |
| 221 | 20250218 | 145100 | 74851366000 | 356000 | 356500 | 357000 | 355500 | 367 |
| 222 | 20250218 | 145000 | 74720651000 | 356500 | 356500 | 357000 | 355000 | 598 |
| 223 | 20250218 | 144900 | 74507638000 | 357000 | 356500 | 357000 | 356500 | 248 |
| 224 | 20250218 | 144800 | 74419134500 | 356500 | 356000 | 357000 | 356000 | 469 |
| 225 | 20250218 | 144700 | 74251832000 | 356500 | 355500 | 356500 | 355000 | 330 |
| 226 | 20250218 | 144600 | 74134388000 | 355500 | 355500 | 356000 | 355000 | 404 |
| 227 | 20250218 | 144500 | 73990805000 | 355500 | 355000 | 356000 | 354000 | 1264 |
| 228 | 20250218 | 144400 | 73542072500 | 355500 | 356000 | 357000 | 355000 | 913 |
| 229 | 20250218 | 144300 | 73217182000 | 355500 | 356000 | 356500 | 355500 | 211 |
| 230 | 20250218 | 144200 | 73142020500 | 356000 | 355500 | 356000 | 355500 | 286 |
| 231 | 20250218 | 144100 | 73040233500 | 355500 | 356000 | 356500 | 355500 | 238 |
| 232 | 20250218 | 144000 | 72955494000 | 356500 | 355500 | 356500 | 355000 | 422 |
| 233 | 20250218 | 143900 | 72805331500 | 355000 | 355000 | 355500 | 354500 | 428 |
| 234 | 20250218 | 143800 | 72653395000 | 354500 | 355000 | 355000 | 354500 | 268 |
| 235 | 20250218 | 143700 | 72558337000 | 354500 | 355000 | 355000 | 354500 | 175 |
| 236 | 20250218 | 143600 | 72496251500 | 355000 | 354000 | 355000 | 354000 | 311 |
| 237 | 20250218 | 143500 | 72385996000 | 354000 | 354500 | 354500 | 354000 | 251 |
| 238 | 20250218 | 143400 | 72297062500 | 355000 | 355500 | 356000 | 354500 | 275 |
| 239 | 20250218 | 143300 | 72199430500 | 355500 | 354500 | 356000 | 354500 | 294 |
| 240 | 20250218 | 143200 | 72095040500 | 355000 | 356000 | 356000 | 354000 | 325 |
| 241 | 20250218 | 143100 | 71979683500 | 355500 | 356000 | 356500 | 355500 | 456 |
| 242 | 20250218 | 143000 | 71817373000 | 356000 | 356000 | 357000 | 356000 | 393 |
| 243 | 20250218 | 142900 | 71677361500 | 356500 | 357000 | 357500 | 356500 | 458 |
| 244 | 20250218 | 142800 | 71513862000 | 357500 | 356500 | 357500 | 356500 | 227 |
| 245 | 20250218 | 142700 | 71432755000 | 357000 | 357000 | 357000 | 356500 | 221 |
| 246 | 20250218 | 142600 | 71353869000 | 357000 | 356500 | 357000 | 356000 | 267 |
| 247 | 20250218 | 142500 | 71258684000 | 356500 | 356500 | 357000 | 356000 | 534 |
| 248 | 20250218 | 142400 | 71068249500 | 356500 | 356000 | 357000 | 356000 | 721 |
| 249 | 20250218 | 142300 | 70811257000 | 356000 | 356000 | 356000 | 355000 | 236 |
| 250 | 20250218 | 142200 | 70727300000 | 356000 | 355500 | 356000 | 355000 | 100 |
| 251 | 20250218 | 142100 | 70691738000 | 355000 | 354500 | 355500 | 354500 | 219 |
| 252 | 20250218 | 142000 | 70613979500 | 354500 | 354500 | 354500 | 354000 | 247 |
| 253 | 20250218 | 141900 | 70526463500 | 354000 | 355000 | 355500 | 354000 | 236 |
| 254 | 20250218 | 141800 | 70442685000 | 355500 | 355500 | 355500 | 355000 | 206 |
| 255 | 20250218 | 141700 | 70369491000 | 355000 | 355000 | 355500 | 354500 | 238 |
| 256 | 20250218 | 141600 | 70284953000 | 355000 | 354000 | 355000 | 353500 | 241 |
| 257 | 20250218 | 141500 | 70199577000 | 353500 | 354000 | 354000 | 353500 | 152 |
| 258 | 20250218 | 141400 | 70145805000 | 354000 | 353000 | 355000 | 352500 | 1232 |
| 259 | 20250218 | 141300 | 69709438500 | 353500 | 353000 | 353500 | 353000 | 211 |
| 260 | 20250218 | 141200 | 69634938000 | 353000 | 352500 | 353500 | 352500 | 235 |
| 261 | 20250218 | 141100 | 69551929500 | 352500 | 352500 | 353000 | 352500 | 105 |
| 262 | 20250218 | 141000 | 69514877500 | 352500 | 353000 | 354000 | 352500 | 337 |
| 263 | 20250218 | 140900 | 69395964000 | 353000 | 353000 | 353000 | 352500 | 591 |
| 264 | 20250218 | 140800 | 69187379500 | 352500 | 352000 | 352500 | 352000 | 227 |
| 265 | 20250218 | 140700 | 69107435000 | 352500 | 353000 | 353000 | 352000 | 127 |
| 266 | 20250218 | 140600 | 69062670000 | 353000 | 352000 | 353000 | 352000 | 130 |
| 267 | 20250218 | 140500 | 69016835000 | 352000 | 353500 | 354000 | 352000 | 501 |
| 268 | 20250218 | 140400 | 68839905000 | 353500 | 352500 | 353500 | 352500 | 357 |
| 269 | 20250218 | 140300 | 68713883500 | 352500 | 352500 | 353000 | 352000 | 190 |
| 270 | 20250218 | 140200 | 68646914500 | 352000 | 351500 | 352500 | 351000 | 416 |
| 271 | 20250218 | 140100 | 68500696000 | 352000 | 351500 | 352000 | 351000 | 310 |
| 272 | 20250218 | 140000 | 68391711000 | 351500 | 353000 | 353000 | 351500 | 175 |
| 273 | 20250218 | 135900 | 68330092500 | 352500 | 352500 | 352500 | 352000 | 150 |
| 274 | 20250218 | 135800 | 68277245500 | 352500 | 352000 | 353000 | 351500 | 204 |
| 275 | 20250218 | 135700 | 68205390000 | 352500 | 352000 | 352500 | 351500 | 280 |
| 276 | 20250218 | 135600 | 68106842500 | 352000 | 351500 | 352000 | 351000 | 218 |
| 277 | 20250218 | 135500 | 68030219500 | 352000 | 352000 | 352000 | 350500 | 168 |
| 278 | 20250218 | 135400 | 67971174000 | 352000 | 351500 | 352500 | 351000 | 304 |
| 279 | 20250218 | 135300 | 67864176000 | 351500 | 353500 | 354000 | 350000 | 1959 |
| 280 | 20250218 | 135200 | 67174860000 | 354000 | 353500 | 354000 | 352500 | 1186 |
| 281 | 20250218 | 135100 | 66756016500 | 354000 | 354000 | 354000 | 353500 | 172 |
| 282 | 20250218 | 135000 | 66695148000 | 353500 | 354000 | 354000 | 353500 | 162 |
| 283 | 20250218 | 134900 | 66637837500 | 354000 | 354000 | 354000 | 353000 | 206 |
| 284 | 20250218 | 134800 | 66565021500 | 354000 | 354500 | 354500 | 353500 | 181 |
| 285 | 20250218 | 134700 | 66500933000 | 354500 | 354000 | 354500 | 353500 | 241 |
| 286 | 20250218 | 134600 | 66415644500 | 354000 | 354000 | 354000 | 353000 | 182 |
| 287 | 20250218 | 134500 | 66351297000 | 354000 | 355500 | 356000 | 353500 | 394 |
| 288 | 20250218 | 134400 | 66211582500 | 356000 | 355500 | 356000 | 355000 | 147 |
| 289 | 20250218 | 134300 | 66159344500 | 355000 | 355000 | 355500 | 355000 | 180 |
| 290 | 20250218 | 134200 | 66095412500 | 355000 | 355000 | 355000 | 354000 | 143 |
| 291 | 20250218 | 134100 | 66044714000 | 354500 | 353500 | 356000 | 353000 | 658 |
| 292 | 20250218 | 134000 | 65811624000 | 353000 | 353500 | 353500 | 352500 | 393 |
| 293 | 20250218 | 133900 | 65672885500 | 353500 | 351500 | 354000 | 350500 | 747 |
| 294 | 20250218 | 133800 | 65409576000 | 351500 | 354000 | 354000 | 351500 | 643 |
| 295 | 20250218 | 133700 | 65182788500 | 353500 | 355000 | 355000 | 353500 | 236 |
| 296 | 20250218 | 133600 | 65099182000 | 355000 | 354000 | 355000 | 354000 | 141 |
| 297 | 20250218 | 133500 | 65049170000 | 354500 | 355000 | 355000 | 354000 | 249 |
| 298 | 20250218 | 133400 | 64960861000 | 355000 | 354000 | 355000 | 353000 | 826 |
| 299 | 20250218 | 133300 | 64668451000 | 354000 | 354000 | 354000 | 353000 | 187 |
| 300 | 20250218 | 133200 | 64602357000 | 353500 | 353500 | 354500 | 353500 | 126 |
| 301 | 20250218 | 133100 | 64557763500 | 353500 | 354500 | 354500 | 353000 | 322 |
| 302 | 20250218 | 133000 | 64443814500 | 354500 | 355000 | 355000 | 354500 | 140 |
| 303 | 20250218 | 132900 | 64394138500 | 355000 | 354000 | 355000 | 353500 | 154 |
| 304 | 20250218 | 132800 | 64339609500 | 353500 | 355000 | 355000 | 353000 | 291 |
| 305 | 20250218 | 132700 | 64236658000 | 355000 | 355000 | 356000 | 354500 | 177 |
| 306 | 20250218 | 132600 | 64173834000 | 354500 | 354500 | 355000 | 354500 | 180 |
| 307 | 20250218 | 132500 | 64109955000 | 355000 | 354000 | 355000 | 353000 | 497 |
| 308 | 20250218 | 132400 | 63934101000 | 354000 | 354500 | 354500 | 353500 | 390 |
| 309 | 20250218 | 132300 | 63796008000 | 354500 | 353500 | 354500 | 353500 | 137 |
| 310 | 20250218 | 132200 | 63747475000 | 353500 | 354000 | 354500 | 353500 | 202 |
| 311 | 20250218 | 132100 | 63675970500 | 354500 | 353500 | 355000 | 353500 | 214 |
| 312 | 20250218 | 132000 | 63600206000 | 354000 | 354500 | 355000 | 353500 | 386 |
| 313 | 20250218 | 131900 | 63463591500 | 354500 | 354500 | 355000 | 354000 | 185 |
| 314 | 20250218 | 131800 | 63398049500 | 354500 | 354000 | 354500 | 354000 | 118 |
| 315 | 20250218 | 131700 | 63356236000 | 354500 | 354000 | 354500 | 353500 | 274 |
| 316 | 20250218 | 131600 | 63259187000 | 354500 | 353500 | 354500 | 353500 | 224 |
| 317 | 20250218 | 131500 | 63179866000 | 353500 | 353000 | 354000 | 353000 | 361 |
| 318 | 20250218 | 131400 | 63052210500 | 353500 | 352000 | 353500 | 352000 | 769 |
| 319 | 20250218 | 131300 | 62780912500 | 352500 | 352500 | 352500 | 352000 | 253 |
| 320 | 20250218 | 131200 | 62691800000 | 352000 | 352000 | 352500 | 352000 | 143 |
| 321 | 20250218 | 131100 | 62641421500 | 352500 | 352000 | 352500 | 352000 | 444 |
| 322 | 20250218 | 131000 | 62484999000 | 352500 | 352000 | 353000 | 351500 | 534 |
| 323 | 20250218 | 130900 | 62296788500 | 352000 | 354000 | 354500 | 352000 | 803 |
| 324 | 20250218 | 130800 | 62013023500 | 354000 | 350500 | 354500 | 350500 | 5351 |
| 325 | 20250218 | 130700 | 60128510000 | 350500 | 350500 | 351000 | 349500 | 527 |
| 326 | 20250218 | 130600 | 59943862500 | 350500 | 353000 | 353500 | 350500 | 1573 |
| 327 | 20250218 | 130500 | 59390700000 | 353500 | 352500 | 353500 | 352500 | 348 |
| 328 | 20250218 | 130400 | 59267887000 | 352500 | 354500 | 354500 | 352000 | 590 |
| 329 | 20250218 | 130300 | 59059510500 | 355000 | 355500 | 356000 | 354500 | 475 |
| 330 | 20250218 | 130200 | 58890767000 | 355500 | 356000 | 356500 | 355500 | 486 |
| 331 | 20250218 | 130100 | 58717918000 | 356000 | 358000 | 359500 | 356000 | 1633 |
| 332 | 20250218 | 130000 | 58133667500 | 358000 | 359000 | 360000 | 358000 | 599 |
| 333 | 20250218 | 125900 | 57918566000 | 359500 | 359000 | 359500 | 359000 | 169 |
| 334 | 20250218 | 125800 | 57857823500 | 359000 | 359000 | 359500 | 359000 | 565 |
| 335 | 20250218 | 125700 | 57654719500 | 359000 | 359000 | 359500 | 358500 | 306 |
| 336 | 20250218 | 125600 | 57544842000 | 359000 | 360000 | 360000 | 359000 | 356 |
| 337 | 20250218 | 125500 | 57416786000 | 359500 | 359500 | 360000 | 358000 | 828 |
| 338 | 20250218 | 125400 | 57119566000 | 360000 | 358500 | 360000 | 358000 | 960 |
| 339 | 20250218 | 125300 | 56774777000 | 358000 | 359000 | 359500 | 358000 | 599 |
| 340 | 20250218 | 125200 | 56559827500 | 359000 | 359500 | 359500 | 358500 | 384 |
| 341 | 20250218 | 125100 | 56422028000 | 359500 | 359500 | 359500 | 359000 | 197 |
| 342 | 20250218 | 125000 | 56351234500 | 359000 | 359000 | 360000 | 358000 | 1928 |
| 343 | 20250218 | 124900 | 55657953000 | 358500 | 358000 | 359000 | 357500 | 266 |
| 344 | 20250218 | 124800 | 55562673000 | 357500 | 357500 | 358000 | 357500 | 421 |
| 345 | 20250218 | 124700 | 55412033000 | 358000 | 358000 | 359000 | 357500 | 307 |
| 346 | 20250218 | 124600 | 55302072000 | 357500 | 357500 | 358000 | 357500 | 233 |
| 347 | 20250218 | 124500 | 55218703500 | 357000 | 357000 | 357500 | 357000 | 211 |
| 348 | 20250218 | 124400 | 55143332500 | 357000 | 357000 | 357500 | 356500 | 233 |
| 349 | 20250218 | 124300 | 55060168500 | 357500 | 357000 | 357500 | 356500 | 307 |
| 350 | 20250218 | 124200 | 54950536500 | 357000 | 356000 | 357000 | 355500 | 265 |
| 351 | 20250218 | 124100 | 54856018500 | 356000 | 356500 | 356500 | 355500 | 435 |
| 352 | 20250218 | 124000 | 54701179500 | 356000 | 356500 | 357000 | 356000 | 162 |
| 353 | 20250218 | 123900 | 54643376000 | 356500 | 359000 | 359000 | 356500 | 746 |
| 354 | 20250218 | 123800 | 54376617500 | 359000 | 359000 | 359500 | 358500 | 175 |
| 355 | 20250218 | 123700 | 54313801000 | 359000 | 359500 | 359500 | 358000 | 402 |
| 356 | 20250218 | 123600 | 54169535500 | 359000 | 359000 | 360000 | 358500 | 515 |
| 357 | 20250218 | 123500 | 53984454000 | 359000 | 359000 | 359000 | 358000 | 304 |
| 358 | 20250218 | 123400 | 53875483500 | 358500 | 357500 | 359000 | 357500 | 384 |
| 359 | 20250218 | 123300 | 53738061500 | 357500 | 357000 | 358000 | 356000 | 624 |
| 360 | 20250218 | 123200 | 53515601000 | 356500 | 357500 | 358500 | 356000 | 835 |
| 361 | 20250218 | 123100 | 53217871000 | 358000 | 360000 | 360000 | 357000 | 1355 |
| 362 | 20250218 | 123000 | 52732024500 | 360000 | 359500 | 360000 | 359000 | 406 |
| 363 | 20250218 | 122900 | 52586009000 | 359500 | 359000 | 360000 | 358500 | 2125 |
| 364 | 20250218 | 122800 | 51822320500 | 359000 | 358500 | 359000 | 358000 | 728 |
| 365 | 20250218 | 122700 | 51561336500 | 358500 | 358000 | 358500 | 357500 | 711 |
| 366 | 20250218 | 122600 | 51306762500 | 357500 | 357000 | 358000 | 356500 | 868 |
| 367 | 20250218 | 122500 | 50996526000 | 357500 | 357000 | 357500 | 357000 | 233 |
| 368 | 20250218 | 122400 | 50913288000 | 357000 | 357500 | 357500 | 357000 | 82 |
| 369 | 20250218 | 122300 | 50883991000 | 357000 | 358000 | 358000 | 356500 | 492 |
| 370 | 20250218 | 122200 | 50708020000 | 358000 | 358000 | 358000 | 357500 | 154 |
| 371 | 20250218 | 122100 | 50652910000 | 358000 | 358000 | 358500 | 357500 | 262 |
| 372 | 20250218 | 122000 | 50559112000 | 357500 | 358000 | 358500 | 357500 | 571 |
| 373 | 20250218 | 121900 | 50354544000 | 357500 | 357500 | 358000 | 357000 | 410 |
| 374 | 20250218 | 121800 | 50207969500 | 357000 | 358000 | 358500 | 357000 | 466 |
| 375 | 20250218 | 121700 | 50041098000 | 358000 | 357500 | 358000 | 356500 | 465 |
| 376 | 20250218 | 121600 | 49874919000 | 357500 | 357500 | 357500 | 357000 | 255 |
| 377 | 20250218 | 121500 | 49783784500 | 357000 | 358500 | 358500 | 356500 | 411 |
| 378 | 20250218 | 121400 | 49636853000 | 358500 | 358500 | 358500 | 358000 | 233 |
| 379 | 20250218 | 121300 | 49553340500 | 358500 | 357500 | 358500 | 357500 | 166 |
| 380 | 20250218 | 121200 | 49493912500 | 358000 | 357000 | 358000 | 357000 | 456 |
| 381 | 20250218 | 121100 | 49330848500 | 357500 | 357500 | 357500 | 357000 | 194 |
| 382 | 20250218 | 121000 | 49261504000 | 357500 | 356000 | 357500 | 355500 | 721 |
| 383 | 20250218 | 120900 | 49004434000 | 356500 | 356000 | 356500 | 355500 | 465 |
| 384 | 20250218 | 120800 | 48838813500 | 356500 | 357000 | 357000 | 356000 | 336 |
| 385 | 20250218 | 120700 | 48719061500 | 357000 | 356500 | 357000 | 356500 | 137 |
| 386 | 20250218 | 120600 | 48670162500 | 357000 | 356500 | 357000 | 356000 | 290 |
| 387 | 20250218 | 120500 | 48566752500 | 356500 | 358000 | 358000 | 356500 | 641 |
| 388 | 20250218 | 120400 | 48337481500 | 358000 | 356500 | 358000 | 356000 | 1386 |
| 389 | 20250218 | 120300 | 47842756500 | 356500 | 356500 | 356500 | 356000 | 215 |
| 390 | 20250218 | 120200 | 47766112500 | 356500 | 355500 | 356500 | 355500 | 220 |
| 391 | 20250218 | 120100 | 47687780000 | 355500 | 356000 | 356000 | 355500 | 146 |
| 392 | 20250218 | 120000 | 47635811000 | 356000 | 355500 | 356000 | 355000 | 248 |
| 393 | 20250218 | 115900 | 47547539500 | 355000 | 356000 | 356000 | 355000 | 382 |
| 394 | 20250218 | 115800 | 47411701000 | 356000 | 356500 | 356500 | 355000 | 438 |
| 395 | 20250218 | 115700 | 47255906000 | 356500 | 355500 | 356500 | 355000 | 437 |
| 396 | 20250218 | 115600 | 47100501500 | 355500 | 355000 | 357000 | 354500 | 1823 |
| 397 | 20250218 | 115500 | 46452768500 | 355000 | 355000 | 355000 | 354500 | 427 |
| 398 | 20250218 | 115400 | 46301205000 | 355000 | 353500 | 355000 | 353000 | 3519 |
| 399 | 20250218 | 115300 | 45055219000 | 353500 | 352500 | 353500 | 352000 | 1345 |
| 400 | 20250218 | 115200 | 44580727000 | 352500 | 352500 | 352500 | 352000 | 392 |
| 401 | 20250218 | 115100 | 44442560000 | 352500 | 351500 | 352500 | 351000 | 2892 |
| 402 | 20250218 | 115000 | 43424826500 | 351500 | 351000 | 351500 | 351000 | 768 |
| 403 | 20250218 | 114900 | 43155209500 | 350500 | 350500 | 351000 | 350000 | 1469 |
| 404 | 20250218 | 114800 | 42640163500 | 350000 | 349500 | 350500 | 349000 | 1641 |
| 405 | 20250218 | 114700 | 42065597000 | 349500 | 349500 | 349500 | 349000 | 78 |
| 406 | 20250218 | 114600 | 42038338000 | 349000 | 350000 | 350000 | 349000 | 1231 |
| 407 | 20250218 | 114500 | 41607651500 | 350000 | 350000 | 350000 | 349500 | 235 |
| 408 | 20250218 | 114400 | 41525414500 | 350000 | 350000 | 350000 | 349500 | 209 |
| 409 | 20250218 | 114300 | 41452270000 | 350000 | 350000 | 350000 | 349500 | 128 |
| 410 | 20250218 | 114200 | 41407478000 | 350000 | 349500 | 350000 | 349500 | 496 |
| 411 | 20250218 | 114100 | 41233965500 | 349500 | 349500 | 349500 | 349000 | 158 |
| 412 | 20250218 | 114000 | 41178771000 | 349500 | 349500 | 349500 | 349000 | 117 |
| 413 | 20250218 | 113900 | 41137890000 | 349500 | 349000 | 349500 | 348500 | 592 |
| 414 | 20250218 | 113800 | 40931235500 | 349000 | 349000 | 349000 | 348500 | 183 |
| 415 | 20250218 | 113700 | 40867380000 | 348500 | 348500 | 349000 | 348500 | 185 |
| 416 | 20250218 | 113600 | 40802823000 | 349000 | 349000 | 349000 | 348500 | 241 |
| 417 | 20250218 | 113500 | 40718769500 | 349000 | 349000 | 349000 | 348500 | 173 |
| 418 | 20250218 | 113400 | 40658393000 | 349000 | 347500 | 349000 | 347500 | 129 |
| 419 | 20250218 | 113300 | 40613430000 | 347500 | 347500 | 348500 | 347000 | 346 |
| 420 | 20250218 | 113200 | 40493135000 | 347500 | 348500 | 349000 | 346000 | 489 |
| 421 | 20250218 | 113100 | 40323202000 | 349000 | 348000 | 349000 | 348000 | 125 |
| 422 | 20250218 | 113000 | 40279640000 | 348000 | 347000 | 348500 | 346500 | 227 |
| 423 | 20250218 | 112900 | 40200720500 | 347000 | 346500 | 347500 | 346000 | 231 |
| 424 | 20250218 | 112800 | 40120669000 | 346500 | 350000 | 350000 | 346000 | 781 |
| 425 | 20250218 | 112700 | 39848706500 | 350000 | 350000 | 350500 | 349500 | 245 |
| 426 | 20250218 | 112600 | 39762925500 | 349500 | 350000 | 350500 | 349500 | 1415 |
| 427 | 20250218 | 112500 | 39267590000 | 350000 | 349500 | 350000 | 349000 | 896 |
| 428 | 20250218 | 112400 | 38954412500 | 349500 | 349500 | 349500 | 348500 | 353 |
| 429 | 20250218 | 112300 | 38831196500 | 349500 | 349500 | 349500 | 349000 | 384 |
| 430 | 20250218 | 112200 | 38697085500 | 349500 | 349500 | 349500 | 349000 | 168 |
| 431 | 20250218 | 112100 | 38638374000 | 349500 | 349500 | 349500 | 349000 | 211 |
| 432 | 20250218 | 112000 | 38564658500 | 349500 | 349500 | 349500 | 348500 | 464 |
| 433 | 20250218 | 111900 | 38402639500 | 349500 | 349500 | 349500 | 348500 | 359 |
| 434 | 20250218 | 111800 | 38277263500 | 349500 | 350000 | 350000 | 349000 | 285 |
| 435 | 20250218 | 111700 | 38177565500 | 350000 | 350000 | 350000 | 349000 | 518 |
| 436 | 20250218 | 111600 | 37996435000 | 350000 | 350000 | 350000 | 349500 | 245 |
| 437 | 20250218 | 111500 | 37910748500 | 349500 | 350000 | 350000 | 349500 | 639 |
| 438 | 20250218 | 111400 | 37687133500 | 350000 | 349500 | 350000 | 349500 | 416 |
| 439 | 20250218 | 111300 | 37541637500 | 350000 | 349500 | 350000 | 349000 | 961 |
| 440 | 20250218 | 111200 | 37205713000 | 349500 | 349000 | 349500 | 349000 | 514 |
| 441 | 20250218 | 111100 | 37026281500 | 349000 | 349000 | 349500 | 348500 | 227 |
| 442 | 20250218 | 111000 | 36947067000 | 349500 | 349000 | 350000 | 349000 | 392 |
| 443 | 20250218 | 110900 | 36810118000 | 349500 | 350000 | 350000 | 349500 | 165 |
| 444 | 20250218 | 110800 | 36752435000 | 350000 | 349500 | 350000 | 349500 | 377 |
| 445 | 20250218 | 110700 | 36620594500 | 350000 | 350000 | 350000 | 349500 | 204 |
| 446 | 20250218 | 110600 | 36549201500 | 350000 | 350000 | 350000 | 349500 | 111 |
| 447 | 20250218 | 110500 | 36510366000 | 350000 | 350000 | 350000 | 349500 | 406 |
| 448 | 20250218 | 110400 | 36368332000 | 350000 | 350000 | 350000 | 349500 | 72 |
| 449 | 20250218 | 110300 | 36343138000 | 349500 | 350000 | 350000 | 349500 | 756 |
| 450 | 20250218 | 110200 | 36078900500 | 350000 | 349500 | 350000 | 349000 | 244 |
| 451 | 20250218 | 110100 | 35993584500 | 349500 | 349500 | 350000 | 349000 | 120 |
| 452 | 20250218 | 110000 | 35951620500 | 349500 | 349500 | 350000 | 349000 | 185 |
| 453 | 20250218 | 105900 | 35886943000 | 349500 | 348500 | 349500 | 348000 | 106 |
| 454 | 20250218 | 105800 | 35849964500 | 348000 | 350000 | 350500 | 348000 | 468 |
| 455 | 20250218 | 105700 | 35686406500 | 350000 | 348500 | 350000 | 348500 | 330 |
| 456 | 20250218 | 105600 | 35571173000 | 348500 | 350000 | 350000 | 348000 | 457 |
| 457 | 20250218 | 105500 | 35411768500 | 350000 | 349500 | 350000 | 349500 | 226 |
| 458 | 20250218 | 105400 | 35332693500 | 350000 | 349500 | 350000 | 349500 | 430 |
| 459 | 20250218 | 105300 | 35182206500 | 349000 | 349000 | 350000 | 348500 | 121 |
| 460 | 20250218 | 105200 | 35139951000 | 349000 | 349500 | 350000 | 348500 | 684 |
| 461 | 20250218 | 105100 | 34901012000 | 350000 | 350000 | 350000 | 349500 | 364 |
| 462 | 20250218 | 105000 | 34773642000 | 349500 | 349500 | 350000 | 349000 | 2022 |
| 463 | 20250218 | 104900 | 34066747500 | 349500 | 348500 | 349500 | 348500 | 578 |
| 464 | 20250218 | 104800 | 33865028500 | 349000 | 348500 | 349000 | 348500 | 341 |
| 465 | 20250218 | 104700 | 33746044000 | 349000 | 348000 | 349000 | 346500 | 479 |
| 466 | 20250218 | 104600 | 33579343500 | 347500 | 348000 | 348500 | 347000 | 338 |
| 467 | 20250218 | 104500 | 33461762500 | 348500 | 348000 | 348500 | 347500 | 375 |
| 468 | 20250218 | 104400 | 33331212000 | 348000 | 348500 | 349000 | 348000 | 521 |
| 469 | 20250218 | 104300 | 33149644000 | 348500 | 348500 | 349000 | 348500 | 134 |
| 470 | 20250218 | 104200 | 33102893000 | 349000 | 348000 | 349000 | 347500 | 734 |
| 471 | 20250218 | 104100 | 32847281500 | 348000 | 346500 | 348000 | 346500 | 475 |
| 472 | 20250218 | 104000 | 32682373500 | 347000 | 346000 | 347000 | 345000 | 301 |
| 473 | 20250218 | 103900 | 32578242000 | 346000 | 347000 | 347000 | 344500 | 1452 |
| 474 | 20250218 | 103800 | 32076611000 | 346500 | 347000 | 348000 | 346000 | 286 |
| 475 | 20250218 | 103700 | 31977444000 | 348000 | 347500 | 348000 | 347000 | 333 |
| 476 | 20250218 | 103600 | 31861734500 | 348000 | 348000 | 348500 | 347000 | 400 |
| 477 | 20250218 | 103500 | 31722647500 | 348500 | 348000 | 348500 | 347500 | 358 |
| 478 | 20250218 | 103400 | 31598079000 | 348000 | 348000 | 348500 | 346000 | 688 |
| 479 | 20250218 | 103300 | 31359001000 | 347500 | 348500 | 349000 | 347500 | 646 |
| 480 | 20250218 | 103200 | 31134068500 | 348000 | 349000 | 349500 | 348000 | 320 |
| 481 | 20250218 | 103100 | 31022596500 | 349000 | 349500 | 349500 | 345500 | 1617 |
| 482 | 20250218 | 103000 | 30461274500 | 349000 | 351500 | 352500 | 348500 | 1839 |
| 483 | 20250218 | 102900 | 29815969000 | 351500 | 351500 | 352000 | 350000 | 1269 |
| 484 | 20250218 | 102800 | 29370059000 | 352000 | 350500 | 352000 | 350500 | 2176 |
| 485 | 20250218 | 102700 | 28606317000 | 350500 | 350500 | 350500 | 350500 | 0 |
| 486 | 20250218 | 102600 | 28606317000 | 350500 | 349500 | 350500 | 349500 | 2836 |
| 487 | 20250218 | 102500 | 27613393500 | 350000 | 348500 | 350000 | 348500 | 1493 |
| 488 | 20250218 | 102400 | 27092390500 | 349000 | 349000 | 350000 | 347000 | 1911 |
| 489 | 20250218 | 102300 | 26425590000 | 348500 | 347500 | 350000 | 347500 | 3736 |
| 490 | 20250218 | 102200 | 25119983000 | 347000 | 347500 | 348500 | 347000 | 1378 |
| 491 | 20250218 | 102100 | 24640401500 | 347500 | 346500 | 348000 | 346500 | 2331 |
| 492 | 20250218 | 102000 | 23831059500 | 346000 | 346500 | 346500 | 346000 | 371 |
| 493 | 20250218 | 101900 | 23702522500 | 346000 | 343500 | 347000 | 342500 | 6106 |
| 494 | 20250218 | 101800 | 21592877000 | 343000 | 342500 | 343500 | 342500 | 298 |
| 495 | 20250218 | 101700 | 21490634500 | 343000 | 344000 | 344000 | 342000 | 726 |
| 496 | 20250218 | 101600 | 21241932000 | 344000 | 344000 | 344500 | 342000 | 863 |
| 497 | 20250218 | 101500 | 20945565500 | 344000 | 342500 | 344000 | 342000 | 576 |
| 498 | 20250218 | 101400 | 20748009500 | 342000 | 340000 | 342500 | 340000 | 886 |
| 499 | 20250218 | 101300 | 20445960000 | 340000 | 343000 | 343000 | 340000 | 691 |
| 500 | 20250218 | 101200 | 20209957500 | 343000 | 344000 | 346000 | 342500 | 3625 |
| 501 | 20250218 | 101100 | 18960666000 | 344000 | 341500 | 344000 | 340500 | 1919 |
| 502 | 20250218 | 101000 | 18303113500 | 340500 | 342500 | 343000 | 340500 | 1087 |
| 503 | 20250218 | 100900 | 17931658000 | 342500 | 339500 | 342500 | 339000 | 3207 |
| 504 | 20250218 | 100800 | 16840183500 | 339000 | 337500 | 339500 | 337500 | 2302 |
| 505 | 20250218 | 100700 | 16060804000 | 337500 | 337500 | 338000 | 337000 | 846 |
| 506 | 20250218 | 100600 | 15775328500 | 337500 | 337000 | 338000 | 336000 | 1493 |
| 507 | 20250218 | 100500 | 15272162500 | 337000 | 336000 | 337500 | 335500 | 1530 |
| 508 | 20250218 | 100400 | 14756871000 | 336000 | 336500 | 337000 | 335500 | 1267 |
| 509 | 20250218 | 100300 | 14330240500 | 336000 | 337000 | 337000 | 335000 | 960 |
| 510 | 20250218 | 100200 | 14007086500 | 337000 | 336000 | 337500 | 335500 | 1604 |
| 511 | 20250218 | 100100 | 13467023000 | 335500 | 334500 | 336000 | 333000 | 3140 |
| 512 | 20250218 | 100000 | 12416377500 | 335000 | 332000 | 335000 | 332000 | 2401 |
| 513 | 20250218 | 095900 | 11615539000 | 332500 | 331500 | 332500 | 331500 | 873 |
| 514 | 20250218 | 095800 | 11325761500 | 332000 | 332500 | 332500 | 332000 | 635 |
| 515 | 20250218 | 095700 | 11114777000 | 333000 | 332500 | 333000 | 332000 | 675 |
| 516 | 20250218 | 095600 | 10890277500 | 332500 | 331500 | 332500 | 331000 | 994 |
| 517 | 20250218 | 095500 | 10560520500 | 331500 | 331000 | 332000 | 331000 | 600 |
| 518 | 20250218 | 095400 | 10361696000 | 331000 | 331000 | 331000 | 329000 | 685 |
| 519 | 20250218 | 095300 | 10135609500 | 331000 | 331500 | 331500 | 330500 | 292 |
| 520 | 20250218 | 095200 | 10038975500 | 331500 | 330000 | 331500 | 330000 | 1517 |
| 521 | 20250218 | 095100 | 9537413000 | 330000 | 328500 | 330000 | 328500 | 1119 |
| 522 | 20250218 | 095000 | 9169350500 | 328500 | 327500 | 328500 | 327500 | 351 |
| 523 | 20250218 | 094900 | 9054123000 | 327500 | 327000 | 327500 | 326000 | 313 |
| 524 | 20250218 | 094800 | 8951828000 | 327000 | 326500 | 328000 | 325500 | 1789 |
| 525 | 20250218 | 094700 | 8367163000 | 326500 | 325000 | 326500 | 325000 | 702 |
| 526 | 20250218 | 094600 | 8138625500 | 325000 | 325500 | 326000 | 325000 | 224 |
| 527 | 20250218 | 094500 | 8065718500 | 325500 | 326000 | 326000 | 325000 | 208 |
| 528 | 20250218 | 094400 | 7998011000 | 326000 | 327000 | 327000 | 324500 | 908 |
| 529 | 20250218 | 094300 | 7702235500 | 327000 | 328000 | 328000 | 326000 | 299 |
| 530 | 20250218 | 094200 | 7604455500 | 328500 | 327000 | 328500 | 327000 | 344 |
| 531 | 20250218 | 094100 | 7491786000 | 327000 | 327000 | 327500 | 326500 | 172 |
| 532 | 20250218 | 094000 | 7435548000 | 326000 | 328500 | 328500 | 326000 | 262 |
| 533 | 20250218 | 093900 | 7349785000 | 328500 | 328000 | 330000 | 328000 | 360 |
| 534 | 20250218 | 093800 | 7231483000 | 328500 | 329500 | 330000 | 328500 | 1601 |
| 535 | 20250218 | 093700 | 6703627000 | 329500 | 328500 | 329500 | 328500 | 258 |
| 536 | 20250218 | 093600 | 6618747000 | 328500 | 328000 | 329000 | 328000 | 163 |
| 537 | 20250218 | 093500 | 6565237500 | 328000 | 328500 | 329500 | 328000 | 1380 |
| 538 | 20250218 | 093400 | 6111785000 | 328500 | 325500 | 328500 | 325500 | 1469 |
| 539 | 20250218 | 093300 | 5631151500 | 325500 | 325500 | 325500 | 325000 | 55 |
| 540 | 20250218 | 093200 | 5613250500 | 325000 | 326500 | 327500 | 325000 | 360 |
| 541 | 20250218 | 093100 | 5495774000 | 326500 | 325500 | 326500 | 325000 | 301 |
| 542 | 20250218 | 093000 | 5397638500 | 325500 | 325500 | 325500 | 325000 | 228 |
| 543 | 20250218 | 092900 | 5323531500 | 325000 | 327500 | 327500 | 325000 | 764 |
| 544 | 20250218 | 092800 | 5074130000 | 327500 | 327000 | 327500 | 327000 | 252 |
| 545 | 20250218 | 092700 | 4991660500 | 326500 | 326500 | 327000 | 326000 | 253 |
| 546 | 20250218 | 092600 | 4909059500 | 326500 | 327500 | 328000 | 325500 | 946 |
| 547 | 20250218 | 092500 | 4600103500 | 328000 | 327500 | 328000 | 327000 | 452 |
| 548 | 20250218 | 092400 | 4452050500 | 327500 | 325500 | 327500 | 324500 | 1248 |
| 549 | 20250218 | 092300 | 4044185000 | 325500 | 325000 | 326000 | 324000 | 982 |
| 550 | 20250218 | 092200 | 3724955000 | 325000 | 325000 | 325000 | 324500 | 187 |
| 551 | 20250218 | 092100 | 3664193500 | 325000 | 323000 | 325000 | 323000 | 368 |
| 552 | 20250218 | 092000 | 3544984000 | 323000 | 323500 | 323500 | 322500 | 154 |
| 553 | 20250218 | 091900 | 3495263500 | 323000 | 323000 | 323500 | 322000 | 69 |
| 554 | 20250218 | 091800 | 3472970500 | 321500 | 321000 | 323500 | 321000 | 1079 |
| 555 | 20250218 | 091700 | 3125396500 | 321500 | 322000 | 322500 | 321000 | 726 |
| 556 | 20250218 | 091600 | 2892090000 | 322500 | 323000 | 323000 | 322000 | 250 |
| 557 | 20250218 | 091500 | 2811440500 | 323500 | 323500 | 324000 | 323000 | 160 |
| 558 | 20250218 | 091400 | 2759694000 | 323500 | 323000 | 323500 | 322500 | 147 |
| 559 | 20250218 | 091300 | 2712208500 | 322500 | 322500 | 325000 | 322500 | 240 |
| 560 | 20250218 | 091200 | 2634567000 | 323000 | 322000 | 323000 | 322000 | 113 |
| 561 | 20250218 | 091100 | 2598110000 | 322500 | 323500 | 323500 | 322500 | 202 |
| 562 | 20250218 | 091000 | 2532825000 | 322500 | 321500 | 323500 | 321000 | 650 |
| 563 | 20250218 | 090900 | 2323521000 | 322000 | 321500 | 322000 | 321000 | 189 |
| 564 | 20250218 | 090800 | 2262766500 | 321500 | 325000 | 325500 | 321000 | 1180 |
| 565 | 20250218 | 090700 | 1880921500 | 325500 | 324500 | 325500 | 324500 | 359 |
| 566 | 20250218 | 090600 | 1764276000 | 324000 | 324000 | 325000 | 323500 | 302 |
| 567 | 20250218 | 090500 | 1666378500 | 323500 | 326000 | 327000 | 321000 | 996 |
| 568 | 20250218 | 090400 | 1343601000 | 326000 | 322500 | 327000 | 322500 | 1614 |
| 569 | 20250218 | 090300 | 819323500 | 322500 | 321000 | 322500 | 320500 | 403 |
| 570 | 20250218 | 090200 | 689917000 | 321000 | 319500 | 321500 | 319500 | 74 |
| 571 | 20250218 | 090100 | 666253000 | 319500 | 323000 | 323000 | 319500 | 1247 |
| 572 | 20250218 | 090000 | 265378000 | 324500 | 319000 | 325000 | 319000 | 805 |