34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 12812 |
| 3 | 20250218 | 184500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20250218 | 184400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20250218 | 184300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20250218 | 184200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20250218 | 184100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20250218 | 184000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20250218 | 183900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20250218 | 183800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20250218 | 183700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20250218 | 183600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20250218 | 183500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20250218 | 183400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20250218 | 183300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20250218 | 183200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20250218 | 183100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20250218 | 183000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20250218 | 182900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20250218 | 182800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20250218 | 182700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20250218 | 182600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20250218 | 182500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20250218 | 182400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20250218 | 182300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20250218 | 182200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20250218 | 182100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20250218 | 182000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20250218 | 181900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20250218 | 181800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20250218 | 181700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20250218 | 181600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 12812 |
| 33 | 20250218 | 181500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20250218 | 181400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20250218 | 181300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20250218 | 181200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20250218 | 181100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20250218 | 181000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20250218 | 180900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20250218 | 180800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20250218 | 180700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20250218 | 180600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20250218 | 180500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20250218 | 180400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20250218 | 180300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20250218 | 180200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20250218 | 180100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20250218 | 180000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20250218 | 175900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20250218 | 175800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20250218 | 175700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20250218 | 175600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20250218 | 175500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20250218 | 175400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20250218 | 175300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20250218 | 175200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20250218 | 175100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20250218 | 175000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20250218 | 174900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20250218 | 174800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20250218 | 174700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20250218 | 174600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 12812 |
| 63 | 20250218 | 174500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20250218 | 174400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20250218 | 174300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20250218 | 174200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20250218 | 174100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20250218 | 174000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20250218 | 173900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20250218 | 173800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20250218 | 173700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20250218 | 173600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20250218 | 173500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20250218 | 173400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20250218 | 173300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20250218 | 173200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20250218 | 173100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20250218 | 173000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20250218 | 172900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20250218 | 172800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20250218 | 172700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20250218 | 172600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20250218 | 172500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20250218 | 172400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20250218 | 172300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20250218 | 172200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20250218 | 172100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20250218 | 172000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20250218 | 171900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20250218 | 171800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20250218 | 171700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20250218 | 171600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 12812 |
| 93 | 20250218 | 171500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20250218 | 171400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20250218 | 171300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20250218 | 171200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20250218 | 171100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20250218 | 171000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20250218 | 170900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20250218 | 170800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20250218 | 170700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20250218 | 170600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20250218 | 170500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20250218 | 170400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20250218 | 170300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20250218 | 170200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20250218 | 170100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20250218 | 170000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20250218 | 165900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20250218 | 165800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20250218 | 165700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20250218 | 165600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20250218 | 165500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20250218 | 165400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20250218 | 165300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20250218 | 165200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20250218 | 165100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20250218 | 165000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20250218 | 164900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20250218 | 164800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20250218 | 164700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20250218 | 164600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 12812 |
| 123 | 20250218 | 164500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20250218 | 164400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20250218 | 164300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20250218 | 164200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20250218 | 164100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20250218 | 164000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20250218 | 163900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20250218 | 163800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20250218 | 163700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20250218 | 163600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20250218 | 163500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20250218 | 163400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20250218 | 163300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20250218 | 163200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20250218 | 163100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20250218 | 163000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20250218 | 162900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20250218 | 162800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20250218 | 162700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20250218 | 162600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20250218 | 162500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20250218 | 162400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20250218 | 162300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20250218 | 162200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20250218 | 162100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20250218 | 162000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20250218 | 161900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20250218 | 161800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20250218 | 161700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20250218 | 161600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 12812 |
| 153 | 20250218 | 161500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20250218 | 161400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20250218 | 161300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20250218 | 161200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20250218 | 161100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20250218 | 161000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20250218 | 160900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20250218 | 160800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20250218 | 160700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20250218 | 160600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20250218 | 160500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20250218 | 160400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20250218 | 160300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20250218 | 160200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20250218 | 160100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20250218 | 160000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20250218 | 155900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20250218 | 155800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20250218 | 155700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20250218 | 155600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20250218 | 155500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20250218 | 155400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20250218 | 155300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20250218 | 155200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20250218 | 155100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20250218 | 155000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20250218 | 154900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20250218 | 154800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20250218 | 154700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20250218 | 154600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 12812 |
| 183 | 20250218 | 154500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20250218 | 154400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 185 | 20250218 | 154300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20250218 | 154200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20250218 | 154100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20250218 | 154000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20250218 | 153900 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20250218 | 153800 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20250218 | 153700 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20250218 | 153600 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20250218 | 153500 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20250218 | 153400 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20250218 | 153300 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20250218 | 153200 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20250218 | 153100 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20250218 | 153000 | 44203521500 | 248500 | 248500 | 248500 | 248500 | 12812 |
| 199 | 20250218 | 152900 | 41019739500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 200 | 20250218 | 152800 | 41019739500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 201 | 20250218 | 152700 | 41019739500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 202 | 20250218 | 152600 | 41019739500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 203 | 20250218 | 152500 | 41019739500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 204 | 20250218 | 152400 | 41019739500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 205 | 20250218 | 152300 | 41019739500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 206 | 20250218 | 152200 | 41019739500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 207 | 20250218 | 152100 | 41019739500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 208 | 20250218 | 152000 | 41019739500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 209 | 20250218 | 151900 | 41019739500 | 248000 | 248500 | 248500 | 248000 | 299 |
| 210 | 20250218 | 151800 | 40945505500 | 248500 | 248000 | 248500 | 248000 | 1220 |
| 211 | 20250218 | 151700 | 40642389500 | 248500 | 248000 | 248500 | 248000 | 1609 |
| 212 | 20250218 | 151600 | 40242759500 | 248000 | 248000 | 248500 | 248000 | 799 |
| 213 | 20250218 | 151500 | 40044304000 | 248000 | 248000 | 248500 | 248000 | 1812 |
| 214 | 20250218 | 151400 | 39594508500 | 248500 | 248500 | 248500 | 248000 | 281 |
| 215 | 20250218 | 151300 | 39524754500 | 248000 | 248000 | 248500 | 248000 | 284 |
| 216 | 20250218 | 151200 | 39454248000 | 248500 | 248000 | 248500 | 248000 | 291 |
| 217 | 20250218 | 151100 | 39381987000 | 248500 | 248000 | 248500 | 248000 | 324 |
| 218 | 20250218 | 151000 | 39301564000 | 248500 | 248000 | 248500 | 248000 | 428 |
| 219 | 20250218 | 150900 | 39195305000 | 248500 | 248500 | 248500 | 248000 | 418 |
| 220 | 20250218 | 150800 | 39091589500 | 248500 | 248500 | 248500 | 248000 | 407 |
| 221 | 20250218 | 150700 | 38990481000 | 248500 | 248000 | 248500 | 248000 | 157 |
| 222 | 20250218 | 150600 | 38951497500 | 248500 | 248500 | 248500 | 248000 | 190 |
| 223 | 20250218 | 150500 | 38904325500 | 248500 | 248000 | 248500 | 248000 | 147 |
| 224 | 20250218 | 150400 | 38867819000 | 248500 | 248500 | 248500 | 248000 | 188 |
| 225 | 20250218 | 150300 | 38821118000 | 248000 | 248500 | 248500 | 248000 | 115 |
| 226 | 20250218 | 150200 | 38792560500 | 248000 | 248000 | 248500 | 248000 | 324 |
| 227 | 20250218 | 150100 | 38712131000 | 248500 | 248500 | 248500 | 248000 | 186 |
| 228 | 20250218 | 150000 | 38665976000 | 248500 | 248000 | 248500 | 248000 | 1069 |
| 229 | 20250218 | 145900 | 38400378500 | 248000 | 248000 | 248500 | 248000 | 353 |
| 230 | 20250218 | 145800 | 38312777500 | 248000 | 248000 | 248500 | 248000 | 210 |
| 231 | 20250218 | 145700 | 38260661000 | 248000 | 248000 | 248500 | 248000 | 168 |
| 232 | 20250218 | 145600 | 38218975000 | 248000 | 248000 | 248500 | 248000 | 311 |
| 233 | 20250218 | 145500 | 38141796500 | 248000 | 248500 | 248500 | 248000 | 175 |
| 234 | 20250218 | 145400 | 38098391000 | 248000 | 248000 | 248500 | 248000 | 127 |
| 235 | 20250218 | 145300 | 38066890000 | 248000 | 248000 | 248500 | 248000 | 222 |
| 236 | 20250218 | 145200 | 38011814000 | 248000 | 248000 | 248500 | 248000 | 192 |
| 237 | 20250218 | 145100 | 37964182500 | 248500 | 248000 | 248500 | 248000 | 216 |
| 238 | 20250218 | 145000 | 37910580500 | 248000 | 248000 | 248500 | 248000 | 164 |
| 239 | 20250218 | 144900 | 37869883500 | 248000 | 248000 | 248500 | 248000 | 149 |
| 240 | 20250218 | 144800 | 37832922000 | 248000 | 248000 | 248500 | 248000 | 174 |
| 241 | 20250218 | 144700 | 37789762000 | 248000 | 248000 | 248500 | 248000 | 380 |
| 242 | 20250218 | 144600 | 37695479500 | 248500 | 248000 | 248500 | 248000 | 109 |
| 243 | 20250218 | 144500 | 37668438500 | 248000 | 248500 | 248500 | 248000 | 382 |
| 244 | 20250218 | 144400 | 37573622000 | 248000 | 248500 | 248500 | 248000 | 130 |
| 245 | 20250218 | 144300 | 37541352000 | 248000 | 248500 | 248500 | 248000 | 1783 |
| 246 | 20250218 | 144200 | 37098395500 | 248000 | 248000 | 248500 | 248000 | 296 |
| 247 | 20250218 | 144100 | 37024902000 | 248000 | 248000 | 248500 | 248000 | 107 |
| 248 | 20250218 | 144000 | 36998350000 | 248000 | 248000 | 248500 | 248000 | 190 |
| 249 | 20250218 | 143900 | 36951213500 | 248000 | 248500 | 248500 | 248000 | 947 |
| 250 | 20250218 | 143800 | 36715922500 | 248500 | 248500 | 249000 | 248000 | 246 |
| 251 | 20250218 | 143700 | 36654787500 | 248000 | 248000 | 248500 | 248000 | 1057 |
| 252 | 20250218 | 143600 | 36392178500 | 248000 | 248500 | 248500 | 248000 | 607 |
| 253 | 20250218 | 143500 | 36241531500 | 248000 | 248000 | 248500 | 248000 | 165 |
| 254 | 20250218 | 143400 | 36200593500 | 248500 | 248000 | 248500 | 248000 | 207 |
| 255 | 20250218 | 143300 | 36149247000 | 248500 | 248500 | 248500 | 248000 | 210 |
| 256 | 20250218 | 143200 | 36097096500 | 248500 | 248000 | 248500 | 248000 | 211 |
| 257 | 20250218 | 143100 | 36044713500 | 248000 | 248500 | 248500 | 248000 | 303 |
| 258 | 20250218 | 143000 | 35969464500 | 248500 | 248000 | 248500 | 248000 | 333 |
| 259 | 20250218 | 142900 | 35886768500 | 248000 | 248500 | 248500 | 248000 | 131 |
| 260 | 20250218 | 142800 | 35854275500 | 248500 | 248500 | 248500 | 248000 | 138 |
| 261 | 20250218 | 142700 | 35820022500 | 248000 | 248000 | 248500 | 248000 | 190 |
| 262 | 20250218 | 142600 | 35772866000 | 248000 | 248000 | 248500 | 248000 | 220 |
| 263 | 20250218 | 142500 | 35718233500 | 248000 | 248000 | 248500 | 248000 | 290 |
| 264 | 20250218 | 142400 | 35646310500 | 248000 | 248500 | 248500 | 248000 | 323 |
| 265 | 20250218 | 142300 | 35566174500 | 248500 | 248500 | 248500 | 248000 | 134 |
| 266 | 20250218 | 142200 | 35532933000 | 248000 | 248000 | 248500 | 248000 | 211 |
| 267 | 20250218 | 142100 | 35480564000 | 248000 | 248000 | 248500 | 248000 | 133 |
| 268 | 20250218 | 142000 | 35447565000 | 248000 | 248000 | 249000 | 248000 | 231 |
| 269 | 20250218 | 141900 | 35390195000 | 248000 | 248500 | 249000 | 248000 | 879 |
| 270 | 20250218 | 141800 | 35171802500 | 248000 | 248500 | 248500 | 248000 | 363 |
| 271 | 20250218 | 141700 | 35081678000 | 248000 | 248000 | 248500 | 248000 | 190 |
| 272 | 20250218 | 141600 | 35034518000 | 248000 | 248000 | 248500 | 248000 | 282 |
| 273 | 20250218 | 141500 | 34964481500 | 248500 | 248500 | 248500 | 248000 | 387 |
| 274 | 20250218 | 141400 | 34868417500 | 248000 | 248000 | 248500 | 248000 | 210 |
| 275 | 20250218 | 141300 | 34816289000 | 248500 | 248000 | 248500 | 248000 | 180 |
| 276 | 20250218 | 141200 | 34771578000 | 248500 | 248000 | 248500 | 248000 | 462 |
| 277 | 20250218 | 141100 | 34656867000 | 248000 | 248000 | 248500 | 248000 | 262 |
| 278 | 20250218 | 141000 | 34591821500 | 248000 | 248500 | 248500 | 248000 | 513 |
| 279 | 20250218 | 140900 | 34464382000 | 248500 | 248500 | 248500 | 248000 | 166 |
| 280 | 20250218 | 140800 | 34423190500 | 248000 | 248500 | 248500 | 248000 | 134 |
| 281 | 20250218 | 140700 | 34389925000 | 248500 | 248500 | 248500 | 248000 | 125 |
| 282 | 20250218 | 140600 | 34358891500 | 248000 | 248000 | 248500 | 248000 | 79 |
| 283 | 20250218 | 140500 | 34339289500 | 248000 | 248000 | 248500 | 248000 | 206 |
| 284 | 20250218 | 140400 | 34288134000 | 248000 | 248000 | 248500 | 248000 | 113 |
| 285 | 20250218 | 140300 | 34260108500 | 248000 | 248000 | 248500 | 248000 | 181 |
| 286 | 20250218 | 140200 | 34215179500 | 248000 | 248500 | 248500 | 248000 | 344 |
| 287 | 20250218 | 140100 | 34129737500 | 248500 | 248000 | 248500 | 248000 | 617 |
| 288 | 20250218 | 140000 | 33976448000 | 248500 | 248500 | 248500 | 248000 | 62 |
| 289 | 20250218 | 135900 | 33961063500 | 248000 | 248500 | 248500 | 248000 | 343 |
| 290 | 20250218 | 135800 | 33875990500 | 248000 | 248000 | 248500 | 248000 | 80 |
| 291 | 20250218 | 135700 | 33856148000 | 248500 | 248000 | 248500 | 248000 | 97 |
| 292 | 20250218 | 135600 | 33832079000 | 248500 | 248500 | 248500 | 248000 | 237 |
| 293 | 20250218 | 135500 | 33773237500 | 248500 | 248000 | 248500 | 248000 | 71 |
| 294 | 20250218 | 135400 | 33755621500 | 248000 | 248000 | 248500 | 248000 | 129 |
| 295 | 20250218 | 135300 | 33723612500 | 248000 | 248000 | 248500 | 248000 | 76 |
| 296 | 20250218 | 135200 | 33704761500 | 248000 | 248000 | 248500 | 248000 | 88 |
| 297 | 20250218 | 135100 | 33682934500 | 248000 | 248000 | 248500 | 248000 | 543 |
| 298 | 20250218 | 135000 | 33548130000 | 248000 | 248500 | 248500 | 248000 | 242 |
| 299 | 20250218 | 134900 | 33488071000 | 248500 | 248000 | 248500 | 248000 | 342 |
| 300 | 20250218 | 134800 | 33403201500 | 248000 | 248500 | 248500 | 248000 | 173 |
| 301 | 20250218 | 134700 | 33360260500 | 248500 | 248500 | 248500 | 248000 | 237 |
| 302 | 20250218 | 134600 | 33301405000 | 248000 | 248000 | 248500 | 248000 | 118 |
| 303 | 20250218 | 134500 | 33272122500 | 248500 | 248000 | 248500 | 248000 | 204 |
| 304 | 20250218 | 134400 | 33221510000 | 248000 | 248000 | 248500 | 248000 | 168 |
| 305 | 20250218 | 134300 | 33179801500 | 248000 | 248500 | 248500 | 248000 | 137 |
| 306 | 20250218 | 134200 | 33145793000 | 248000 | 248000 | 248500 | 248000 | 204 |
| 307 | 20250218 | 134100 | 33095184500 | 248000 | 248000 | 248500 | 248000 | 121 |
| 308 | 20250218 | 134000 | 33065152000 | 248500 | 248500 | 248500 | 248000 | 83 |
| 309 | 20250218 | 133900 | 33044548500 | 248000 | 248500 | 248500 | 248000 | 99 |
| 310 | 20250218 | 133800 | 33019989500 | 248000 | 248000 | 248500 | 248000 | 191 |
| 311 | 20250218 | 133700 | 32972589500 | 248500 | 248000 | 248500 | 248000 | 171 |
| 312 | 20250218 | 133600 | 32930175000 | 248000 | 248500 | 248500 | 248000 | 157 |
| 313 | 20250218 | 133500 | 32891181500 | 248000 | 248500 | 248500 | 248000 | 400 |
| 314 | 20250218 | 133400 | 32791819000 | 248500 | 248000 | 248500 | 248000 | 120 |
| 315 | 20250218 | 133300 | 32762031500 | 248000 | 248500 | 248500 | 248000 | 113 |
| 316 | 20250218 | 133200 | 32733996500 | 248500 | 248000 | 248500 | 248000 | 121 |
| 317 | 20250218 | 133100 | 32703958000 | 248000 | 248500 | 249000 | 248000 | 1057 |
| 318 | 20250218 | 133000 | 32441314500 | 249000 | 249000 | 249000 | 248500 | 97 |
| 319 | 20250218 | 132900 | 32417196500 | 248500 | 248500 | 249000 | 248500 | 193 |
| 320 | 20250218 | 132800 | 32369181500 | 248500 | 248500 | 249000 | 248500 | 133 |
| 321 | 20250218 | 132700 | 32336125500 | 248500 | 249000 | 249000 | 248500 | 392 |
| 322 | 20250218 | 132600 | 32238706500 | 249000 | 248500 | 249000 | 248500 | 188 |
| 323 | 20250218 | 132500 | 32191984000 | 248500 | 249000 | 249000 | 248500 | 100 |
| 324 | 20250218 | 132400 | 32167112000 | 248500 | 248500 | 249000 | 248500 | 97 |
| 325 | 20250218 | 132300 | 32142991500 | 249000 | 249000 | 249000 | 248500 | 480 |
| 326 | 20250218 | 132200 | 32023706000 | 248500 | 249000 | 249000 | 248500 | 342 |
| 327 | 20250218 | 132100 | 31938686500 | 248500 | 248500 | 249000 | 248500 | 215 |
| 328 | 20250218 | 132000 | 31885191000 | 249000 | 248500 | 249000 | 248500 | 69 |
| 329 | 20250218 | 131900 | 31868036000 | 248500 | 249000 | 249000 | 248500 | 342 |
| 330 | 20250218 | 131800 | 31782987000 | 248500 | 249000 | 249000 | 248500 | 202 |
| 331 | 20250218 | 131700 | 31732764500 | 248500 | 248500 | 249000 | 248500 | 146 |
| 332 | 20250218 | 131600 | 31696451500 | 248500 | 248500 | 249000 | 248500 | 73 |
| 333 | 20250218 | 131500 | 31678297500 | 248500 | 249000 | 249000 | 248500 | 303 |
| 334 | 20250218 | 131400 | 31602867000 | 249000 | 248500 | 249000 | 248500 | 158 |
| 335 | 20250218 | 131300 | 31563578500 | 249000 | 248500 | 249000 | 248500 | 183 |
| 336 | 20250218 | 131200 | 31518058500 | 248500 | 248500 | 249000 | 248500 | 89 |
| 337 | 20250218 | 131100 | 31495940500 | 249000 | 249000 | 249500 | 248500 | 2648 |
| 338 | 20250218 | 131000 | 30836590000 | 249000 | 249000 | 249500 | 249000 | 87 |
| 339 | 20250218 | 130900 | 30814921000 | 249000 | 249000 | 249500 | 249000 | 67 |
| 340 | 20250218 | 130800 | 30798231000 | 249500 | 249000 | 249500 | 249000 | 64 |
| 341 | 20250218 | 130700 | 30782286500 | 249500 | 249000 | 249500 | 249000 | 206 |
| 342 | 20250218 | 130600 | 30730924000 | 249000 | 249000 | 249500 | 249000 | 58 |
| 343 | 20250218 | 130500 | 30716475500 | 249000 | 249000 | 249500 | 249000 | 104 |
| 344 | 20250218 | 130400 | 30690572500 | 249000 | 249500 | 249500 | 249000 | 159 |
| 345 | 20250218 | 130300 | 30650930500 | 249000 | 249000 | 249500 | 249000 | 84 |
| 346 | 20250218 | 130200 | 30629989000 | 249500 | 249000 | 249500 | 249000 | 124 |
| 347 | 20250218 | 130100 | 30599062000 | 249000 | 249000 | 250000 | 249000 | 81 |
| 348 | 20250218 | 130000 | 30578856500 | 249000 | 249500 | 250000 | 249000 | 1655 |
| 349 | 20250218 | 125900 | 30165971000 | 249000 | 249000 | 249500 | 249000 | 224 |
| 350 | 20250218 | 125800 | 30110103500 | 249000 | 249000 | 249500 | 249000 | 313 |
| 351 | 20250218 | 125700 | 30032066000 | 249000 | 249000 | 249500 | 249000 | 263 |
| 352 | 20250218 | 125600 | 29966488000 | 249000 | 249500 | 249500 | 249000 | 127 |
| 353 | 20250218 | 125500 | 29934821500 | 249500 | 249000 | 250000 | 249000 | 2109 |
| 354 | 20250218 | 125400 | 29408640500 | 249000 | 249500 | 249500 | 249000 | 382 |
| 355 | 20250218 | 125300 | 29313401500 | 249500 | 249000 | 249500 | 249000 | 64 |
| 356 | 20250218 | 125200 | 29297450500 | 249000 | 249000 | 249500 | 249000 | 188 |
| 357 | 20250218 | 125100 | 29250627500 | 249000 | 249500 | 249500 | 249000 | 170 |
| 358 | 20250218 | 125000 | 29208282000 | 249500 | 249000 | 249500 | 249000 | 146 |
| 359 | 20250218 | 124900 | 29171882000 | 249000 | 249000 | 249500 | 249000 | 467 |
| 360 | 20250218 | 124800 | 29055388000 | 249000 | 249000 | 249500 | 249000 | 86 |
| 361 | 20250218 | 124700 | 29033951500 | 249000 | 249000 | 249500 | 249000 | 79 |
| 362 | 20250218 | 124600 | 29014266500 | 249000 | 249000 | 249500 | 249000 | 146 |
| 363 | 20250218 | 124500 | 28977883000 | 249500 | 249500 | 249500 | 249000 | 311 |
| 364 | 20250218 | 124400 | 28900304500 | 249000 | 249000 | 249500 | 249000 | 80 |
| 365 | 20250218 | 124300 | 28880375000 | 249500 | 249500 | 249500 | 249000 | 111 |
| 366 | 20250218 | 124200 | 28852702500 | 249000 | 249500 | 249500 | 249000 | 178 |
| 367 | 20250218 | 124100 | 28808329000 | 249000 | 249000 | 249500 | 249000 | 261 |
| 368 | 20250218 | 124000 | 28743278000 | 249000 | 249500 | 249500 | 249000 | 143 |
| 369 | 20250218 | 123900 | 28707649500 | 249500 | 249000 | 249500 | 249000 | 109 |
| 370 | 20250218 | 123800 | 28680501000 | 249500 | 249000 | 249500 | 249000 | 155 |
| 371 | 20250218 | 123700 | 28641874500 | 249000 | 249000 | 249500 | 249000 | 452 |
| 372 | 20250218 | 123600 | 28529313000 | 249500 | 249000 | 249500 | 249000 | 199 |
| 373 | 20250218 | 123500 | 28479740500 | 249500 | 249000 | 249500 | 249000 | 65 |
| 374 | 20250218 | 123400 | 28463549500 | 249000 | 249500 | 249500 | 249000 | 188 |
| 375 | 20250218 | 123300 | 28416674500 | 249500 | 249500 | 249500 | 249000 | 103 |
| 376 | 20250218 | 123200 | 28390997000 | 249000 | 249000 | 249500 | 249000 | 91 |
| 377 | 20250218 | 123100 | 28368320000 | 249000 | 249000 | 249500 | 249000 | 313 |
| 378 | 20250218 | 123000 | 28290250000 | 249000 | 249000 | 249500 | 249000 | 241 |
| 379 | 20250218 | 122900 | 28230139000 | 249000 | 249000 | 249500 | 249000 | 70 |
| 380 | 20250218 | 122800 | 28212704000 | 249500 | 249000 | 249500 | 249000 | 90 |
| 381 | 20250218 | 122700 | 28190289000 | 249000 | 249000 | 249500 | 249000 | 231 |
| 382 | 20250218 | 122600 | 28132691500 | 249000 | 249000 | 249500 | 249000 | 302 |
| 383 | 20250218 | 122500 | 28057481000 | 249000 | 249000 | 249500 | 249000 | 700 |
| 384 | 20250218 | 122400 | 27882995500 | 249000 | 249000 | 249500 | 249000 | 127 |
| 385 | 20250218 | 122300 | 27851344000 | 249000 | 249000 | 249500 | 249000 | 343 |
| 386 | 20250218 | 122200 | 27765904500 | 249000 | 249000 | 249500 | 249000 | 153 |
| 387 | 20250218 | 122100 | 27727798500 | 249500 | 249500 | 249500 | 249000 | 327 |
| 388 | 20250218 | 122000 | 27646268000 | 249000 | 249000 | 249500 | 249000 | 125 |
| 389 | 20250218 | 121900 | 27615131000 | 249000 | 249000 | 249500 | 249000 | 93 |
| 390 | 20250218 | 121800 | 27591968500 | 249000 | 249000 | 249500 | 249000 | 216 |
| 391 | 20250218 | 121700 | 27538155000 | 249000 | 249000 | 249500 | 249000 | 98 |
| 392 | 20250218 | 121600 | 27513749000 | 249500 | 249000 | 249500 | 249000 | 142 |
| 393 | 20250218 | 121500 | 27478373000 | 249000 | 249000 | 249500 | 249000 | 69 |
| 394 | 20250218 | 121400 | 27461187000 | 249000 | 249000 | 249500 | 249000 | 235 |
| 395 | 20250218 | 121300 | 27402650000 | 249000 | 249000 | 249500 | 249000 | 166 |
| 396 | 20250218 | 121200 | 27361301000 | 249000 | 249500 | 249500 | 249000 | 230 |
| 397 | 20250218 | 121100 | 27303954500 | 249000 | 249000 | 249500 | 249000 | 81 |
| 398 | 20250218 | 121000 | 27283775000 | 249000 | 249000 | 249500 | 249000 | 96 |
| 399 | 20250218 | 120900 | 27259840500 | 249000 | 249500 | 249500 | 249000 | 102 |
| 400 | 20250218 | 120800 | 27234420000 | 249000 | 249500 | 249500 | 249000 | 208 |
| 401 | 20250218 | 120700 | 27182596500 | 249000 | 249500 | 249500 | 249000 | 94 |
| 402 | 20250218 | 120600 | 27159177500 | 249500 | 249500 | 249500 | 249000 | 152 |
| 403 | 20250218 | 120500 | 27121302000 | 249500 | 249000 | 249500 | 249000 | 320 |
| 404 | 20250218 | 120400 | 27041490000 | 249500 | 249000 | 249500 | 249000 | 114 |
| 405 | 20250218 | 120300 | 27013075500 | 249000 | 249000 | 249500 | 249000 | 74 |
| 406 | 20250218 | 120200 | 26994636500 | 249500 | 249000 | 249500 | 249000 | 50 |
| 407 | 20250218 | 120100 | 26982181500 | 249000 | 249500 | 249500 | 249000 | 83 |
| 408 | 20250218 | 120000 | 26961505000 | 249000 | 249500 | 249500 | 249000 | 107 |
| 409 | 20250218 | 115900 | 26934839500 | 249000 | 249000 | 249500 | 249000 | 263 |
| 410 | 20250218 | 115800 | 26869343500 | 249000 | 249000 | 249500 | 249000 | 150 |
| 411 | 20250218 | 115700 | 26831976500 | 249000 | 249500 | 249500 | 249000 | 131 |
| 412 | 20250218 | 115600 | 26799320000 | 249000 | 249000 | 249500 | 249000 | 122 |
| 413 | 20250218 | 115500 | 26768929000 | 249500 | 249500 | 249500 | 249000 | 100 |
| 414 | 20250218 | 115400 | 26744009500 | 249000 | 249000 | 249500 | 249000 | 162 |
| 415 | 20250218 | 115300 | 26703619500 | 249000 | 249000 | 249500 | 249000 | 90 |
| 416 | 20250218 | 115200 | 26681190000 | 249000 | 249500 | 249500 | 249000 | 204 |
| 417 | 20250218 | 115100 | 26630377500 | 249500 | 249000 | 249500 | 249000 | 82 |
| 418 | 20250218 | 115000 | 26609948500 | 249000 | 249000 | 249500 | 249000 | 142 |
| 419 | 20250218 | 114900 | 26574556000 | 249500 | 249000 | 249500 | 249000 | 120 |
| 420 | 20250218 | 114800 | 26544664500 | 249500 | 249500 | 249500 | 249000 | 188 |
| 421 | 20250218 | 114700 | 26497836500 | 249000 | 249000 | 249500 | 249000 | 178 |
| 422 | 20250218 | 114600 | 26453496500 | 249000 | 249500 | 249500 | 249000 | 421 |
| 423 | 20250218 | 114500 | 26348660000 | 249500 | 249500 | 249500 | 249000 | 104 |
| 424 | 20250218 | 114400 | 26322746500 | 249000 | 249500 | 249500 | 249000 | 244 |
| 425 | 20250218 | 114300 | 26261962000 | 249000 | 249000 | 249500 | 249000 | 124 |
| 426 | 20250218 | 114200 | 26231069000 | 249500 | 249000 | 249500 | 249000 | 197 |
| 427 | 20250218 | 114100 | 26182002000 | 249000 | 249000 | 249500 | 249000 | 101 |
| 428 | 20250218 | 114000 | 26156841500 | 249000 | 249000 | 249500 | 249000 | 138 |
| 429 | 20250218 | 113900 | 26122457000 | 249500 | 249000 | 249500 | 249000 | 256 |
| 430 | 20250218 | 113800 | 26058675000 | 249500 | 249000 | 249500 | 249000 | 375 |
| 431 | 20250218 | 113700 | 25965280000 | 249000 | 249000 | 249500 | 249000 | 115 |
| 432 | 20250218 | 113600 | 25936622000 | 249000 | 249000 | 249500 | 249000 | 207 |
| 433 | 20250218 | 113500 | 25885068500 | 249000 | 249500 | 249500 | 249000 | 115 |
| 434 | 20250218 | 113400 | 25856404500 | 249000 | 249000 | 249500 | 249000 | 183 |
| 435 | 20250218 | 113300 | 25810811000 | 249000 | 249000 | 249500 | 248500 | 262 |
| 436 | 20250218 | 113200 | 25745555500 | 248500 | 248500 | 249000 | 248500 | 85 |
| 437 | 20250218 | 113100 | 25724418500 | 248500 | 249000 | 249500 | 248500 | 140 |
| 438 | 20250218 | 113000 | 25689579000 | 249000 | 248500 | 249500 | 248500 | 144 |
| 439 | 20250218 | 112900 | 25653746500 | 248500 | 249000 | 249500 | 248500 | 150 |
| 440 | 20250218 | 112800 | 25616412000 | 248500 | 248500 | 249500 | 248500 | 319 |
| 441 | 20250218 | 112700 | 25537025000 | 248500 | 248500 | 249000 | 248500 | 169 |
| 442 | 20250218 | 112600 | 25494954500 | 248500 | 249000 | 249500 | 248500 | 482 |
| 443 | 20250218 | 112500 | 25374966500 | 249000 | 248500 | 249000 | 248500 | 423 |
| 444 | 20250218 | 112400 | 25269661500 | 248500 | 248500 | 249000 | 248500 | 562 |
| 445 | 20250218 | 112300 | 25129768500 | 249000 | 249000 | 249000 | 248500 | 623 |
| 446 | 20250218 | 112200 | 24974677500 | 249000 | 249000 | 249000 | 248500 | 1453 |
| 447 | 20250218 | 112100 | 24612907000 | 248500 | 249000 | 249000 | 248500 | 235 |
| 448 | 20250218 | 112000 | 24554460000 | 248500 | 249000 | 249000 | 248500 | 139 |
| 449 | 20250218 | 111900 | 24519899500 | 249000 | 248500 | 249000 | 248500 | 167 |
| 450 | 20250218 | 111800 | 24478389000 | 248500 | 249000 | 249000 | 248500 | 357 |
| 451 | 20250218 | 111700 | 24389652000 | 248500 | 248500 | 249000 | 248000 | 1062 |
| 452 | 20250218 | 111600 | 24125743500 | 248500 | 248500 | 248500 | 248000 | 150 |
| 453 | 20250218 | 111500 | 24088504500 | 248500 | 248000 | 248500 | 248000 | 523 |
| 454 | 20250218 | 111400 | 23958764500 | 248000 | 248000 | 248500 | 248000 | 146 |
| 455 | 20250218 | 111300 | 23922511500 | 248500 | 248000 | 248500 | 248000 | 181 |
| 456 | 20250218 | 111200 | 23877606500 | 248000 | 248000 | 248500 | 248000 | 176 |
| 457 | 20250218 | 111100 | 23833943000 | 248000 | 248000 | 248500 | 247500 | 125 |
| 458 | 20250218 | 111000 | 23802960000 | 247500 | 247500 | 248500 | 247500 | 659 |
| 459 | 20250218 | 110900 | 23639685000 | 247500 | 248000 | 248000 | 247500 | 142 |
| 460 | 20250218 | 110800 | 23604479000 | 247500 | 247500 | 248000 | 247500 | 305 |
| 461 | 20250218 | 110700 | 23528862500 | 247500 | 248000 | 248000 | 247500 | 316 |
| 462 | 20250218 | 110600 | 23450585500 | 247500 | 247500 | 248000 | 247500 | 102 |
| 463 | 20250218 | 110500 | 23425330500 | 247500 | 248000 | 248500 | 247500 | 175 |
| 464 | 20250218 | 110400 | 23381934500 | 248000 | 247500 | 248500 | 247500 | 432 |
| 465 | 20250218 | 110300 | 23274830000 | 248000 | 248000 | 248000 | 247500 | 97 |
| 466 | 20250218 | 110200 | 23250806000 | 247500 | 247500 | 248000 | 247500 | 290 |
| 467 | 20250218 | 110100 | 23178982500 | 247500 | 248000 | 248000 | 247500 | 174 |
| 468 | 20250218 | 110000 | 23135860500 | 248000 | 248000 | 248500 | 247500 | 162 |
| 469 | 20250218 | 105900 | 23095691000 | 248000 | 248000 | 248500 | 247500 | 558 |
| 470 | 20250218 | 105800 | 22957349500 | 248500 | 247500 | 248500 | 247000 | 970 |
| 471 | 20250218 | 105700 | 22716889500 | 247500 | 247000 | 248000 | 247000 | 173 |
| 472 | 20250218 | 105600 | 22674084000 | 247500 | 247500 | 248000 | 247000 | 178 |
| 473 | 20250218 | 105500 | 22630015000 | 248000 | 247000 | 248000 | 247000 | 179 |
| 474 | 20250218 | 105400 | 22585734000 | 247000 | 247500 | 248000 | 247000 | 273 |
| 475 | 20250218 | 105300 | 22518160000 | 247500 | 247000 | 247500 | 247000 | 805 |
| 476 | 20250218 | 105200 | 22319294500 | 247500 | 248000 | 248000 | 247000 | 1125 |
| 477 | 20250218 | 105100 | 22040884000 | 247500 | 247500 | 248000 | 247500 | 160 |
| 478 | 20250218 | 105000 | 22001264500 | 247500 | 247000 | 248000 | 247000 | 636 |
| 479 | 20250218 | 104900 | 21843869000 | 247500 | 247500 | 247500 | 247000 | 115 |
| 480 | 20250218 | 104800 | 21815423000 | 247000 | 247000 | 248000 | 247000 | 483 |
| 481 | 20250218 | 104700 | 21695968500 | 247000 | 247500 | 248000 | 247000 | 218 |
| 482 | 20250218 | 104600 | 21642031500 | 247000 | 247500 | 248000 | 247000 | 282 |
| 483 | 20250218 | 104500 | 21572245500 | 247500 | 247500 | 247500 | 247000 | 882 |
| 484 | 20250218 | 104400 | 21354003000 | 247000 | 247000 | 247500 | 247000 | 573 |
| 485 | 20250218 | 104300 | 21212400500 | 247500 | 247000 | 248000 | 247000 | 1183 |
| 486 | 20250218 | 104200 | 20920096500 | 247000 | 247000 | 248000 | 247000 | 197 |
| 487 | 20250218 | 104100 | 20871363500 | 247000 | 247500 | 248000 | 247000 | 267 |
| 488 | 20250218 | 104000 | 20805285500 | 248000 | 247500 | 248000 | 247000 | 497 |
| 489 | 20250218 | 103900 | 20682204500 | 247500 | 247000 | 248000 | 247000 | 1083 |
| 490 | 20250218 | 103800 | 20414215000 | 247000 | 246500 | 247500 | 246500 | 611 |
| 491 | 20250218 | 103700 | 20263337500 | 247000 | 247500 | 247500 | 246500 | 383 |
| 492 | 20250218 | 103600 | 20168734000 | 247000 | 247000 | 247500 | 247000 | 377 |
| 493 | 20250218 | 103500 | 20075567500 | 247000 | 247500 | 247500 | 247000 | 357 |
| 494 | 20250218 | 103400 | 19987372000 | 247000 | 247500 | 247500 | 247000 | 637 |
| 495 | 20250218 | 103300 | 19830008000 | 247500 | 247000 | 247500 | 247000 | 257 |
| 496 | 20250218 | 103200 | 19766508000 | 247000 | 247500 | 247500 | 247000 | 284 |
| 497 | 20250218 | 103100 | 19696321500 | 247000 | 247000 | 247500 | 247000 | 192 |
| 498 | 20250218 | 103000 | 19648873500 | 247000 | 247000 | 247500 | 246500 | 498 |
| 499 | 20250218 | 102900 | 19525853000 | 247000 | 247000 | 247500 | 247000 | 932 |
| 500 | 20250218 | 102800 | 19295630500 | 247500 | 247000 | 247500 | 247000 | 288 |
| 501 | 20250218 | 102700 | 19224453500 | 247500 | 247000 | 247500 | 247000 | 115 |
| 502 | 20250218 | 102600 | 19196019000 | 247500 | 247500 | 247500 | 247000 | 2967 |
| 503 | 20250218 | 102500 | 18463122000 | 247000 | 247500 | 247500 | 247000 | 326 |
| 504 | 20250218 | 102400 | 18382578000 | 247500 | 247000 | 247500 | 247000 | 292 |
| 505 | 20250218 | 102300 | 18310434500 | 247500 | 247000 | 247500 | 247000 | 237 |
| 506 | 20250218 | 102200 | 18251874500 | 247000 | 247000 | 247500 | 247000 | 286 |
| 507 | 20250218 | 102100 | 18181220000 | 247500 | 247000 | 247500 | 247000 | 632 |
| 508 | 20250218 | 102000 | 18025089500 | 247500 | 247500 | 247500 | 247000 | 2265 |
| 509 | 20250218 | 101900 | 17464571500 | 248000 | 247500 | 248000 | 247500 | 3460 |
| 510 | 20250218 | 101800 | 16608214000 | 247500 | 247500 | 248000 | 247500 | 201 |
| 511 | 20250218 | 101700 | 16558425000 | 248000 | 248000 | 248000 | 247500 | 617 |
| 512 | 20250218 | 101600 | 16405444500 | 248000 | 248000 | 248000 | 247500 | 157 |
| 513 | 20250218 | 101500 | 16366537000 | 247500 | 247500 | 248000 | 247500 | 417 |
| 514 | 20250218 | 101400 | 16263262500 | 247500 | 247500 | 248000 | 247500 | 230 |
| 515 | 20250218 | 101300 | 16206311000 | 248000 | 247500 | 248000 | 247500 | 705 |
| 516 | 20250218 | 101200 | 16031621000 | 247500 | 248000 | 248000 | 247500 | 89 |
| 517 | 20250218 | 101100 | 16009578000 | 247500 | 247500 | 248000 | 247500 | 722 |
| 518 | 20250218 | 101000 | 15830860000 | 247500 | 248000 | 248000 | 247500 | 256 |
| 519 | 20250218 | 100900 | 15767455000 | 247500 | 247500 | 248000 | 247500 | 1406 |
| 520 | 20250218 | 100800 | 15418902000 | 247500 | 248000 | 248000 | 247500 | 183 |
| 521 | 20250218 | 100700 | 15373596000 | 247500 | 248500 | 248500 | 247500 | 1880 |
| 522 | 20250218 | 100600 | 14907351500 | 248500 | 248000 | 248500 | 248000 | 59 |
| 523 | 20250218 | 100500 | 14892710000 | 248000 | 248500 | 248500 | 248000 | 308 |
| 524 | 20250218 | 100400 | 14816307000 | 248500 | 248500 | 248500 | 248000 | 206 |
| 525 | 20250218 | 100300 | 14765136000 | 248500 | 248500 | 248500 | 248000 | 107 |
| 526 | 20250218 | 100200 | 14738563500 | 248500 | 248500 | 248500 | 248000 | 199 |
| 527 | 20250218 | 100100 | 14689116000 | 248500 | 248500 | 249000 | 248000 | 649 |
| 528 | 20250218 | 100000 | 14527869500 | 249000 | 248500 | 249000 | 248000 | 1219 |
| 529 | 20250218 | 095900 | 14224934500 | 248500 | 247500 | 248500 | 247500 | 1826 |
| 530 | 20250218 | 095800 | 13771953000 | 248000 | 247500 | 248000 | 247500 | 181 |
| 531 | 20250218 | 095700 | 13727131000 | 247500 | 248000 | 248000 | 247500 | 420 |
| 532 | 20250218 | 095600 | 13623123000 | 248000 | 248000 | 248500 | 247500 | 4074 |
| 533 | 20250218 | 095500 | 12612803000 | 248500 | 248500 | 249000 | 248000 | 1867 |
| 534 | 20250218 | 095400 | 12148985000 | 248500 | 248500 | 249000 | 248500 | 2696 |
| 535 | 20250218 | 095300 | 11479001500 | 248500 | 249000 | 249000 | 248500 | 145 |
| 536 | 20250218 | 095200 | 11442934000 | 249000 | 249000 | 249000 | 248500 | 568 |
| 537 | 20250218 | 095100 | 11301666000 | 249000 | 249500 | 249500 | 249000 | 428 |
| 538 | 20250218 | 095000 | 11195074500 | 249000 | 249000 | 249500 | 249000 | 3558 |
| 539 | 20250218 | 094900 | 10309123000 | 249000 | 249000 | 249500 | 249000 | 314 |
| 540 | 20250218 | 094800 | 10230888500 | 249000 | 249000 | 249500 | 249000 | 194 |
| 541 | 20250218 | 094700 | 10182571500 | 249000 | 249000 | 249500 | 249000 | 187 |
| 542 | 20250218 | 094600 | 10135997000 | 249500 | 249500 | 249500 | 249000 | 86 |
| 543 | 20250218 | 094500 | 10114560500 | 249500 | 249000 | 249500 | 249000 | 285 |
| 544 | 20250218 | 094400 | 10043581500 | 249500 | 249500 | 249500 | 249000 | 141 |
| 545 | 20250218 | 094300 | 10008449000 | 249000 | 249500 | 250000 | 249000 | 2241 |
| 546 | 20250218 | 094200 | 9449421000 | 249500 | 249500 | 250000 | 249500 | 213 |
| 547 | 20250218 | 094100 | 9396239000 | 250000 | 249500 | 250000 | 249500 | 249 |
| 548 | 20250218 | 094000 | 9334019500 | 250000 | 249500 | 250000 | 249500 | 643 |
| 549 | 20250218 | 093900 | 9173410500 | 249500 | 249500 | 250000 | 249500 | 168 |
| 550 | 20250218 | 093800 | 9131421000 | 250000 | 250000 | 250000 | 249500 | 143 |
| 551 | 20250218 | 093700 | 9095712000 | 249500 | 250000 | 250000 | 249500 | 109 |
| 552 | 20250218 | 093600 | 9068483000 | 249500 | 249500 | 250000 | 249000 | 1088 |
| 553 | 20250218 | 093500 | 8797013500 | 249500 | 249500 | 249500 | 249000 | 188 |
| 554 | 20250218 | 093400 | 8750132500 | 249000 | 249500 | 249500 | 249000 | 191 |
| 555 | 20250218 | 093300 | 8702492500 | 249500 | 249000 | 249500 | 249000 | 402 |
| 556 | 20250218 | 093200 | 8602273000 | 249000 | 249500 | 249500 | 249000 | 750 |
| 557 | 20250218 | 093100 | 8415510500 | 249500 | 249000 | 249500 | 249000 | 1578 |
| 558 | 20250218 | 093000 | 8021909500 | 249500 | 249000 | 249500 | 249000 | 250 |
| 559 | 20250218 | 092900 | 7959583000 | 249000 | 249500 | 249500 | 249000 | 299 |
| 560 | 20250218 | 092800 | 7885006000 | 249500 | 249000 | 249500 | 249000 | 268 |
| 561 | 20250218 | 092700 | 7818180000 | 249000 | 249000 | 249500 | 249000 | 409 |
| 562 | 20250218 | 092600 | 7716267500 | 249000 | 249500 | 249500 | 249000 | 204 |
| 563 | 20250218 | 092500 | 7665397000 | 249500 | 249500 | 250000 | 249500 | 1324 |
| 564 | 20250218 | 092400 | 7335029000 | 249500 | 249500 | 250000 | 249500 | 439 |
| 565 | 20250218 | 092300 | 7225460000 | 249500 | 249500 | 250000 | 249500 | 1561 |
| 566 | 20250218 | 092200 | 6835794500 | 250000 | 249500 | 250000 | 249500 | 236 |
| 567 | 20250218 | 092100 | 6776835000 | 249500 | 250000 | 250500 | 249500 | 1244 |
| 568 | 20250218 | 092000 | 6465845000 | 250000 | 250500 | 250500 | 250000 | 210 |
| 569 | 20250218 | 091900 | 6413290500 | 250000 | 250000 | 250500 | 250000 | 432 |
| 570 | 20250218 | 091800 | 6305255500 | 250000 | 250000 | 250000 | 249500 | 1186 |
| 571 | 20250218 | 091700 | 6008801000 | 250000 | 249500 | 250000 | 249500 | 331 |
| 572 | 20250218 | 091600 | 5926172000 | 250000 | 249500 | 250000 | 249500 | 725 |
| 573 | 20250218 | 091500 | 5745267500 | 249500 | 250000 | 250000 | 249500 | 864 |
| 574 | 20250218 | 091400 | 5529654500 | 250000 | 249500 | 250000 | 249500 | 535 |
| 575 | 20250218 | 091300 | 5396158000 | 249500 | 250000 | 250000 | 249500 | 784 |
| 576 | 20250218 | 091200 | 5200193000 | 250000 | 249500 | 250500 | 249500 | 1011 |
| 577 | 20250218 | 091100 | 4947422500 | 249500 | 249500 | 250000 | 249500 | 268 |
| 578 | 20250218 | 091000 | 4880479500 | 250000 | 249500 | 250000 | 249500 | 184 |
| 579 | 20250218 | 090900 | 4834519500 | 249500 | 250000 | 250000 | 249500 | 974 |
| 580 | 20250218 | 090800 | 4591143500 | 250000 | 250000 | 250500 | 250000 | 4291 |
| 581 | 20250218 | 090700 | 3517870000 | 250000 | 248500 | 250000 | 248500 | 1991 |
| 582 | 20250218 | 090600 | 3021482000 | 248500 | 249000 | 249000 | 248500 | 896 |
| 583 | 20250218 | 090500 | 2798545500 | 248500 | 249000 | 249500 | 248500 | 553 |
| 584 | 20250218 | 090400 | 2660853000 | 249000 | 248500 | 249000 | 248500 | 2402 |
| 585 | 20250218 | 090300 | 2063632500 | 248500 | 249500 | 249500 | 248500 | 3732 |
| 586 | 20250218 | 090200 | 1134239000 | 249000 | 249000 | 249500 | 249000 | 1139 |
| 587 | 20250218 | 090100 | 850286500 | 249500 | 250000 | 250000 | 249000 | 495 |
| 588 | 20250218 | 090000 | 726762000 | 250000 | 250500 | 251000 | 249500 | 2888 |