35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 18640 |
| 3 | 20250219 | 184500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 4 | 20250219 | 184400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 5 | 20250219 | 184300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 6 | 20250219 | 184200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 7 | 20250219 | 184100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 8 | 20250219 | 184000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 9 | 20250219 | 183900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 10 | 20250219 | 183800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 11 | 20250219 | 183700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 12 | 20250219 | 183600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 13 | 20250219 | 183500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 14 | 20250219 | 183400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 15 | 20250219 | 183300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 16 | 20250219 | 183200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 17 | 20250219 | 183100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 18 | 20250219 | 183000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 19 | 20250219 | 182900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 20 | 20250219 | 182800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 21 | 20250219 | 182700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 22 | 20250219 | 182600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 23 | 20250219 | 182500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 24 | 20250219 | 182400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 25 | 20250219 | 182300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 26 | 20250219 | 182200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 27 | 20250219 | 182100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 28 | 20250219 | 182000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 29 | 20250219 | 181900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 30 | 20250219 | 181800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 31 | 20250219 | 181700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 32 | 20250219 | 181600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 18640 |
| 33 | 20250219 | 181500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 34 | 20250219 | 181400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 35 | 20250219 | 181300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 36 | 20250219 | 181200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 37 | 20250219 | 181100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 38 | 20250219 | 181000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 39 | 20250219 | 180900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 40 | 20250219 | 180800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 41 | 20250219 | 180700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 42 | 20250219 | 180600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 43 | 20250219 | 180500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 44 | 20250219 | 180400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 45 | 20250219 | 180300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 46 | 20250219 | 180200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 47 | 20250219 | 180100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 48 | 20250219 | 180000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 49 | 20250219 | 175900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 50 | 20250219 | 175800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 51 | 20250219 | 175700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 52 | 20250219 | 175600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 53 | 20250219 | 175500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 54 | 20250219 | 175400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 55 | 20250219 | 175300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 56 | 20250219 | 175200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 57 | 20250219 | 175100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 58 | 20250219 | 175000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 59 | 20250219 | 174900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 60 | 20250219 | 174800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 61 | 20250219 | 174700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 62 | 20250219 | 174600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 18640 |
| 63 | 20250219 | 174500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 64 | 20250219 | 174400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 65 | 20250219 | 174300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 66 | 20250219 | 174200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 67 | 20250219 | 174100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 68 | 20250219 | 174000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 69 | 20250219 | 173900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 70 | 20250219 | 173800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 71 | 20250219 | 173700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 72 | 20250219 | 173600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 73 | 20250219 | 173500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 74 | 20250219 | 173400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 75 | 20250219 | 173300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 76 | 20250219 | 173200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 77 | 20250219 | 173100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 78 | 20250219 | 173000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 79 | 20250219 | 172900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 80 | 20250219 | 172800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 81 | 20250219 | 172700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 82 | 20250219 | 172600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 83 | 20250219 | 172500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 84 | 20250219 | 172400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 85 | 20250219 | 172300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 86 | 20250219 | 172200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 87 | 20250219 | 172100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 88 | 20250219 | 172000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 89 | 20250219 | 171900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 90 | 20250219 | 171800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 91 | 20250219 | 171700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 92 | 20250219 | 171600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 18640 |
| 93 | 20250219 | 171500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 94 | 20250219 | 171400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 95 | 20250219 | 171300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 96 | 20250219 | 171200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 97 | 20250219 | 171100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 98 | 20250219 | 171000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 99 | 20250219 | 170900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 100 | 20250219 | 170800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 101 | 20250219 | 170700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 102 | 20250219 | 170600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 103 | 20250219 | 170500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 104 | 20250219 | 170400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 105 | 20250219 | 170300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 106 | 20250219 | 170200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 107 | 20250219 | 170100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 108 | 20250219 | 170000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 109 | 20250219 | 165900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 110 | 20250219 | 165800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 111 | 20250219 | 165700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 112 | 20250219 | 165600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 113 | 20250219 | 165500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 114 | 20250219 | 165400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 115 | 20250219 | 165300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 116 | 20250219 | 165200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 117 | 20250219 | 165100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 118 | 20250219 | 165000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 119 | 20250219 | 164900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 120 | 20250219 | 164800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 121 | 20250219 | 164700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 122 | 20250219 | 164600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 18640 |
| 123 | 20250219 | 164500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 124 | 20250219 | 164400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 125 | 20250219 | 164300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 126 | 20250219 | 164200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 127 | 20250219 | 164100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 128 | 20250219 | 164000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 129 | 20250219 | 163900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 130 | 20250219 | 163800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 131 | 20250219 | 163700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 132 | 20250219 | 163600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 133 | 20250219 | 163500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 134 | 20250219 | 163400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 135 | 20250219 | 163300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 136 | 20250219 | 163200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 137 | 20250219 | 163100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 138 | 20250219 | 163000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 139 | 20250219 | 162900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 140 | 20250219 | 162800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 141 | 20250219 | 162700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 142 | 20250219 | 162600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 143 | 20250219 | 162500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 144 | 20250219 | 162400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 145 | 20250219 | 162300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 146 | 20250219 | 162200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 147 | 20250219 | 162100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 148 | 20250219 | 162000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 149 | 20250219 | 161900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 150 | 20250219 | 161800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 151 | 20250219 | 161700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 152 | 20250219 | 161600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 18640 |
| 153 | 20250219 | 161500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 154 | 20250219 | 161400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 155 | 20250219 | 161300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 156 | 20250219 | 161200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 157 | 20250219 | 161100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 158 | 20250219 | 161000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 159 | 20250219 | 160900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 160 | 20250219 | 160800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 161 | 20250219 | 160700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 162 | 20250219 | 160600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 163 | 20250219 | 160500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 164 | 20250219 | 160400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 165 | 20250219 | 160300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 166 | 20250219 | 160200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 167 | 20250219 | 160100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 168 | 20250219 | 160000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 169 | 20250219 | 155900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 170 | 20250219 | 155800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 171 | 20250219 | 155700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 172 | 20250219 | 155600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 173 | 20250219 | 155500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 174 | 20250219 | 155400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 175 | 20250219 | 155300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 176 | 20250219 | 155200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 177 | 20250219 | 155100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 178 | 20250219 | 155000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 179 | 20250219 | 154900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 180 | 20250219 | 154800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 181 | 20250219 | 154700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 182 | 20250219 | 154600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 18640 |
| 183 | 20250219 | 154500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 184 | 20250219 | 154400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 185 | 20250219 | 154300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 186 | 20250219 | 154200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 187 | 20250219 | 154100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 188 | 20250219 | 154000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 189 | 20250219 | 153900 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 190 | 20250219 | 153800 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 191 | 20250219 | 153700 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 192 | 20250219 | 153600 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 193 | 20250219 | 153500 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 194 | 20250219 | 153400 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 195 | 20250219 | 153300 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 196 | 20250219 | 153200 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 197 | 20250219 | 153100 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 0 |
| 198 | 20250219 | 153000 | 135641434000 | 258500 | 258500 | 258500 | 258500 | 18640 |
| 199 | 20250219 | 152900 | 130822994000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 200 | 20250219 | 152800 | 130822994000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 201 | 20250219 | 152700 | 130822994000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 202 | 20250219 | 152600 | 130822994000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 203 | 20250219 | 152500 | 130822994000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 204 | 20250219 | 152400 | 130822994000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 205 | 20250219 | 152300 | 130822994000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 206 | 20250219 | 152200 | 130822994000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 207 | 20250219 | 152100 | 130822994000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 208 | 20250219 | 152000 | 130822994000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 209 | 20250219 | 151900 | 130822994000 | 259500 | 258500 | 259500 | 258500 | 1335 |
| 210 | 20250219 | 151800 | 130477432000 | 259000 | 259000 | 259000 | 258500 | 1487 |
| 211 | 20250219 | 151700 | 130092881000 | 258500 | 259000 | 259000 | 258500 | 940 |
| 212 | 20250219 | 151600 | 129849524500 | 258500 | 259000 | 259500 | 258500 | 1153 |
| 213 | 20250219 | 151500 | 129550759000 | 259000 | 259500 | 259500 | 258500 | 2838 |
| 214 | 20250219 | 151400 | 128815517000 | 259000 | 259500 | 259500 | 259000 | 2024 |
| 215 | 20250219 | 151300 | 128291040500 | 259500 | 259000 | 259500 | 259000 | 876 |
| 216 | 20250219 | 151200 | 128063846000 | 259500 | 259000 | 259500 | 259000 | 1212 |
| 217 | 20250219 | 151100 | 127749487000 | 259000 | 259000 | 259500 | 259000 | 750 |
| 218 | 20250219 | 151000 | 127554947000 | 259500 | 259000 | 259500 | 258500 | 3568 |
| 219 | 20250219 | 150900 | 126630395500 | 258500 | 258500 | 259000 | 258500 | 1109 |
| 220 | 20250219 | 150800 | 126343369000 | 259000 | 259000 | 259500 | 258500 | 3094 |
| 221 | 20250219 | 150700 | 125542093000 | 259500 | 259000 | 259500 | 259000 | 743 |
| 222 | 20250219 | 150600 | 125349449000 | 259500 | 259000 | 259500 | 259000 | 1242 |
| 223 | 20250219 | 150500 | 125027409000 | 259500 | 260000 | 260000 | 259000 | 3549 |
| 224 | 20250219 | 150400 | 124106316500 | 259500 | 260000 | 260000 | 259500 | 471 |
| 225 | 20250219 | 150300 | 123983907000 | 259500 | 260000 | 260500 | 259500 | 2145 |
| 226 | 20250219 | 150200 | 123426633000 | 259500 | 260000 | 260000 | 259500 | 3796 |
| 227 | 20250219 | 150100 | 122439692000 | 260000 | 260000 | 260000 | 259500 | 647 |
| 228 | 20250219 | 150000 | 122271546000 | 260000 | 260000 | 260000 | 259500 | 1248 |
| 229 | 20250219 | 145900 | 121947271500 | 259500 | 260000 | 260000 | 259500 | 288 |
| 230 | 20250219 | 145800 | 121872446000 | 259500 | 259500 | 260000 | 259500 | 295 |
| 231 | 20250219 | 145700 | 121795787000 | 259500 | 260000 | 260000 | 259500 | 1129 |
| 232 | 20250219 | 145600 | 121502300000 | 260000 | 260000 | 260000 | 259500 | 491 |
| 233 | 20250219 | 145500 | 121374789000 | 259500 | 259500 | 260000 | 259500 | 867 |
| 234 | 20250219 | 145400 | 121149682000 | 259500 | 259500 | 260000 | 259500 | 528 |
| 235 | 20250219 | 145300 | 121012497500 | 259500 | 260000 | 260000 | 259500 | 466 |
| 236 | 20250219 | 145200 | 120891366500 | 259500 | 259500 | 260000 | 259500 | 429 |
| 237 | 20250219 | 145100 | 120779846000 | 260000 | 260000 | 260000 | 259500 | 362 |
| 238 | 20250219 | 145000 | 120685784000 | 260000 | 260000 | 260000 | 259500 | 312 |
| 239 | 20250219 | 144900 | 120604682500 | 259500 | 260000 | 260000 | 259500 | 296 |
| 240 | 20250219 | 144800 | 120527752000 | 260000 | 259500 | 260000 | 259500 | 395 |
| 241 | 20250219 | 144700 | 120425082500 | 260000 | 260000 | 260500 | 259500 | 860 |
| 242 | 20250219 | 144600 | 120201507500 | 260000 | 260000 | 260500 | 259500 | 1032 |
| 243 | 20250219 | 144500 | 119933157500 | 260000 | 260500 | 260500 | 260000 | 494 |
| 244 | 20250219 | 144400 | 119804612500 | 260500 | 260500 | 260500 | 260000 | 310 |
| 245 | 20250219 | 144300 | 119723896500 | 260000 | 260500 | 260500 | 259500 | 409 |
| 246 | 20250219 | 144200 | 119617510000 | 260000 | 260500 | 260500 | 259500 | 2200 |
| 247 | 20250219 | 144100 | 119045466000 | 260000 | 260500 | 260500 | 260000 | 429 |
| 248 | 20250219 | 144000 | 118933798000 | 260500 | 260500 | 260500 | 260000 | 671 |
| 249 | 20250219 | 143900 | 118759190500 | 260000 | 260000 | 260500 | 260000 | 772 |
| 250 | 20250219 | 143800 | 118558322500 | 260500 | 260500 | 260500 | 260000 | 327 |
| 251 | 20250219 | 143700 | 118473218500 | 260500 | 260000 | 260500 | 260000 | 252 |
| 252 | 20250219 | 143600 | 118407614500 | 260500 | 260500 | 260500 | 260000 | 348 |
| 253 | 20250219 | 143500 | 118317015000 | 260500 | 260500 | 260500 | 260000 | 609 |
| 254 | 20250219 | 143400 | 118158579500 | 260000 | 260000 | 260500 | 260000 | 312 |
| 255 | 20250219 | 143300 | 118077370500 | 260500 | 260000 | 260500 | 260000 | 324 |
| 256 | 20250219 | 143200 | 117993032500 | 260000 | 260500 | 260500 | 260000 | 686 |
| 257 | 20250219 | 143100 | 117814582000 | 260000 | 260000 | 260500 | 259500 | 296 |
| 258 | 20250219 | 143000 | 117737563000 | 260500 | 260500 | 260500 | 259500 | 506 |
| 259 | 20250219 | 142900 | 117605894000 | 260500 | 260000 | 260500 | 259500 | 333 |
| 260 | 20250219 | 142800 | 117519227000 | 260000 | 259500 | 260500 | 259500 | 771 |
| 261 | 20250219 | 142700 | 117318771000 | 259500 | 259500 | 260000 | 259500 | 571 |
| 262 | 20250219 | 142600 | 117170422000 | 259500 | 260000 | 260500 | 259500 | 2426 |
| 263 | 20250219 | 142500 | 116539635500 | 260000 | 260500 | 260500 | 260000 | 750 |
| 264 | 20250219 | 142400 | 116344538500 | 260500 | 260500 | 260500 | 260000 | 177 |
| 265 | 20250219 | 142300 | 116298470500 | 260500 | 260500 | 260500 | 260000 | 2817 |
| 266 | 20250219 | 142200 | 115565939500 | 260500 | 260500 | 260500 | 260000 | 250 |
| 267 | 20250219 | 142100 | 115500867500 | 260500 | 260000 | 260500 | 260000 | 347 |
| 268 | 20250219 | 142000 | 115410538000 | 260500 | 260000 | 260500 | 260000 | 311 |
| 269 | 20250219 | 141900 | 115329591000 | 260500 | 260500 | 260500 | 260000 | 387 |
| 270 | 20250219 | 141800 | 115228822500 | 260000 | 260500 | 260500 | 260000 | 159 |
| 271 | 20250219 | 141700 | 115187444000 | 260500 | 260500 | 260500 | 260000 | 859 |
| 272 | 20250219 | 141600 | 114964023500 | 260500 | 260000 | 260500 | 260000 | 262 |
| 273 | 20250219 | 141500 | 114895805000 | 260500 | 260500 | 260500 | 260000 | 243 |
| 274 | 20250219 | 141400 | 114832570500 | 260500 | 260500 | 260500 | 260000 | 388 |
| 275 | 20250219 | 141300 | 114731510000 | 260500 | 260500 | 260500 | 260000 | 2152 |
| 276 | 20250219 | 141200 | 114170974000 | 260500 | 260500 | 260500 | 260000 | 351 |
| 277 | 20250219 | 141100 | 114079609500 | 260500 | 260500 | 260500 | 260000 | 2264 |
| 278 | 20250219 | 141000 | 113489851000 | 260000 | 260500 | 260500 | 260000 | 1719 |
| 279 | 20250219 | 140900 | 113042107000 | 260500 | 260000 | 260500 | 260000 | 253 |
| 280 | 20250219 | 140800 | 112976237500 | 260500 | 260500 | 260500 | 260000 | 310 |
| 281 | 20250219 | 140700 | 112895553500 | 260500 | 260500 | 260500 | 260000 | 567 |
| 282 | 20250219 | 140600 | 112747996500 | 260500 | 260000 | 260500 | 260000 | 449 |
| 283 | 20250219 | 140500 | 112631067500 | 260500 | 260500 | 260500 | 260000 | 333 |
| 284 | 20250219 | 140400 | 112544363000 | 260500 | 260500 | 260500 | 260000 | 929 |
| 285 | 20250219 | 140300 | 112302390500 | 260000 | 260500 | 260500 | 260000 | 483 |
| 286 | 20250219 | 140200 | 112176615500 | 260000 | 260000 | 260500 | 260000 | 436 |
| 287 | 20250219 | 140100 | 112063095500 | 260500 | 260500 | 260500 | 260000 | 242 |
| 288 | 20250219 | 140000 | 112000071500 | 260500 | 260500 | 260500 | 260000 | 357 |
| 289 | 20250219 | 135900 | 111907111000 | 260000 | 260500 | 260500 | 260000 | 211 |
| 290 | 20250219 | 135800 | 111852172000 | 260500 | 260000 | 260500 | 260000 | 252 |
| 291 | 20250219 | 135700 | 111786543000 | 260000 | 260500 | 260500 | 260000 | 163 |
| 292 | 20250219 | 135600 | 111744092500 | 260500 | 260500 | 260500 | 260000 | 286 |
| 293 | 20250219 | 135500 | 111669673000 | 260500 | 260000 | 260500 | 260000 | 268 |
| 294 | 20250219 | 135400 | 111599949000 | 260500 | 260500 | 260500 | 260000 | 156 |
| 295 | 20250219 | 135300 | 111559353000 | 260500 | 260000 | 260500 | 260000 | 255 |
| 296 | 20250219 | 135200 | 111492988500 | 260500 | 260000 | 260500 | 260000 | 402 |
| 297 | 20250219 | 135100 | 111388411000 | 260000 | 260000 | 260500 | 259500 | 213 |
| 298 | 20250219 | 135000 | 111332999000 | 259500 | 260000 | 260500 | 259500 | 731 |
| 299 | 20250219 | 134900 | 111142892000 | 260500 | 260000 | 260500 | 259500 | 908 |
| 300 | 20250219 | 134800 | 110906755000 | 260000 | 260000 | 260000 | 259500 | 349 |
| 301 | 20250219 | 134700 | 110816029500 | 260000 | 260000 | 260500 | 259500 | 324 |
| 302 | 20250219 | 134600 | 110731791000 | 260000 | 260500 | 260500 | 260000 | 2283 |
| 303 | 20250219 | 134500 | 110138142000 | 260500 | 260500 | 260500 | 260000 | 121 |
| 304 | 20250219 | 134400 | 110106648000 | 260500 | 260500 | 260500 | 260000 | 277 |
| 305 | 20250219 | 134300 | 110034512000 | 260500 | 260500 | 260500 | 260000 | 164 |
| 306 | 20250219 | 134200 | 109991829000 | 260500 | 260500 | 260500 | 260000 | 236 |
| 307 | 20250219 | 134100 | 109930396000 | 260500 | 260500 | 260500 | 260000 | 256 |
| 308 | 20250219 | 134000 | 109863780500 | 260500 | 260500 | 260500 | 260000 | 167 |
| 309 | 20250219 | 133900 | 109820289500 | 260500 | 260500 | 261000 | 260000 | 1616 |
| 310 | 20250219 | 133800 | 109399007500 | 260500 | 260500 | 260500 | 260000 | 1085 |
| 311 | 20250219 | 133700 | 109116376500 | 260500 | 260500 | 260500 | 260000 | 274 |
| 312 | 20250219 | 133600 | 109045014500 | 260000 | 260500 | 260500 | 260000 | 176 |
| 313 | 20250219 | 133500 | 108999224000 | 260500 | 260500 | 260500 | 260000 | 165 |
| 314 | 20250219 | 133400 | 108956262500 | 260500 | 261000 | 261500 | 260000 | 5584 |
| 315 | 20250219 | 133300 | 107498983000 | 261500 | 261000 | 261500 | 261000 | 393 |
| 316 | 20250219 | 133200 | 107396226000 | 261500 | 261000 | 261500 | 260500 | 6327 |
| 317 | 20250219 | 133100 | 105743917000 | 260500 | 261000 | 261000 | 260500 | 1774 |
| 318 | 20250219 | 133000 | 105281723000 | 260500 | 260500 | 261000 | 260500 | 1300 |
| 319 | 20250219 | 132900 | 104942726500 | 260500 | 261000 | 261000 | 260500 | 136 |
| 320 | 20250219 | 132800 | 104907243500 | 260500 | 261000 | 261000 | 260500 | 893 |
| 321 | 20250219 | 132700 | 104674205500 | 261000 | 261000 | 261000 | 260500 | 244 |
| 322 | 20250219 | 132600 | 104610560000 | 261000 | 261000 | 261000 | 260500 | 297 |
| 323 | 20250219 | 132500 | 104533085000 | 260500 | 261000 | 261000 | 260500 | 172 |
| 324 | 20250219 | 132400 | 104488255000 | 261000 | 261000 | 261000 | 260500 | 405 |
| 325 | 20250219 | 132300 | 104382709000 | 260500 | 261000 | 261000 | 260500 | 347 |
| 326 | 20250219 | 132200 | 104292238000 | 261000 | 260500 | 261000 | 260500 | 912 |
| 327 | 20250219 | 132100 | 104054602000 | 260500 | 261000 | 261000 | 260500 | 185 |
| 328 | 20250219 | 132000 | 104006349500 | 261000 | 261000 | 261000 | 260500 | 383 |
| 329 | 20250219 | 131900 | 103906494000 | 260500 | 260500 | 261000 | 260500 | 532 |
| 330 | 20250219 | 131800 | 103767743500 | 261000 | 260000 | 261000 | 260000 | 1999 |
| 331 | 20250219 | 131700 | 103246810500 | 260500 | 260000 | 260500 | 260000 | 134 |
| 332 | 20250219 | 131600 | 103211920500 | 260500 | 260500 | 260500 | 260000 | 269 |
| 333 | 20250219 | 131500 | 103141938000 | 260500 | 260500 | 260500 | 260000 | 184 |
| 334 | 20250219 | 131400 | 103094043500 | 260500 | 260000 | 260500 | 260000 | 167 |
| 335 | 20250219 | 131300 | 103050582500 | 260500 | 260500 | 260500 | 260000 | 184 |
| 336 | 20250219 | 131200 | 103002677500 | 260000 | 260000 | 260500 | 260000 | 181 |
| 337 | 20250219 | 131100 | 102955584500 | 260500 | 260000 | 260500 | 260000 | 348 |
| 338 | 20250219 | 131000 | 102865074500 | 260000 | 260000 | 260500 | 259500 | 1372 |
| 339 | 20250219 | 130900 | 102508264000 | 260500 | 260000 | 260500 | 260000 | 381 |
| 340 | 20250219 | 130800 | 102409160000 | 260000 | 260500 | 260500 | 260000 | 164 |
| 341 | 20250219 | 130700 | 102366470500 | 260500 | 260500 | 260500 | 260000 | 265 |
| 342 | 20250219 | 130600 | 102297501500 | 260500 | 260500 | 260500 | 260000 | 258 |
| 343 | 20250219 | 130500 | 102230381000 | 260000 | 260000 | 260500 | 260000 | 253 |
| 344 | 20250219 | 130400 | 102164545500 | 260500 | 260500 | 260500 | 260000 | 388 |
| 345 | 20250219 | 130300 | 102063575000 | 260500 | 260500 | 260500 | 260000 | 257 |
| 346 | 20250219 | 130200 | 101996716000 | 260500 | 260000 | 260500 | 260000 | 281 |
| 347 | 20250219 | 130100 | 101923611500 | 260000 | 260000 | 260500 | 260000 | 1392 |
| 348 | 20250219 | 130000 | 101561635000 | 260000 | 259500 | 260500 | 259500 | 1201 |
| 349 | 20250219 | 125900 | 101249359000 | 260000 | 260000 | 260000 | 259500 | 200 |
| 350 | 20250219 | 125800 | 101197368500 | 260000 | 260000 | 260000 | 259500 | 223 |
| 351 | 20250219 | 125700 | 101139410500 | 259500 | 260000 | 260000 | 259500 | 153 |
| 352 | 20250219 | 125600 | 101099635000 | 259500 | 259500 | 260000 | 259500 | 1276 |
| 353 | 20250219 | 125500 | 100768461500 | 259500 | 259500 | 259500 | 259000 | 240 |
| 354 | 20250219 | 125400 | 100706212500 | 259500 | 259500 | 259500 | 259000 | 243 |
| 355 | 20250219 | 125300 | 100643250500 | 259500 | 259500 | 259500 | 259000 | 185 |
| 356 | 20250219 | 125200 | 100595299000 | 259500 | 259500 | 259500 | 259000 | 267 |
| 357 | 20250219 | 125100 | 100526098500 | 259500 | 259000 | 259500 | 259000 | 238 |
| 358 | 20250219 | 125000 | 100464434500 | 259500 | 259500 | 259500 | 258500 | 1072 |
| 359 | 20250219 | 124900 | 100186720000 | 259500 | 259000 | 259500 | 259000 | 281 |
| 360 | 20250219 | 124800 | 100113906000 | 259500 | 259000 | 259500 | 259000 | 333 |
| 361 | 20250219 | 124700 | 100027636500 | 259500 | 259500 | 259500 | 259000 | 956 |
| 362 | 20250219 | 124600 | 99779825500 | 259500 | 260000 | 260000 | 259000 | 1224 |
| 363 | 20250219 | 124500 | 99462330000 | 260000 | 259500 | 260000 | 259500 | 207 |
| 364 | 20250219 | 124400 | 99408563000 | 260000 | 260000 | 260500 | 259500 | 851 |
| 365 | 20250219 | 124300 | 99187585000 | 259500 | 260000 | 260000 | 259500 | 727 |
| 366 | 20250219 | 124200 | 98998742500 | 260000 | 260000 | 260500 | 259500 | 850 |
| 367 | 20250219 | 124100 | 98777699500 | 260000 | 260000 | 260500 | 259500 | 3267 |
| 368 | 20250219 | 124000 | 97927920000 | 260000 | 260000 | 260000 | 259500 | 261 |
| 369 | 20250219 | 123900 | 97860084500 | 260000 | 260000 | 260000 | 259500 | 190 |
| 370 | 20250219 | 123800 | 97810713000 | 260000 | 259500 | 260000 | 259500 | 172 |
| 371 | 20250219 | 123700 | 97766036000 | 259500 | 260000 | 260000 | 259500 | 271 |
| 372 | 20250219 | 123600 | 97695591500 | 259500 | 260000 | 260000 | 259500 | 232 |
| 373 | 20250219 | 123500 | 97635344500 | 260000 | 260000 | 260000 | 259500 | 447 |
| 374 | 20250219 | 123400 | 97519184000 | 260000 | 260500 | 260500 | 259500 | 4122 |
| 375 | 20250219 | 123300 | 96447377000 | 260500 | 260500 | 260500 | 260000 | 426 |
| 376 | 20250219 | 123200 | 96336412500 | 260000 | 260500 | 260500 | 260000 | 543 |
| 377 | 20250219 | 123100 | 96194976500 | 260500 | 260500 | 260500 | 260000 | 623 |
| 378 | 20250219 | 123000 | 96032784500 | 260500 | 260500 | 260500 | 260000 | 304 |
| 379 | 20250219 | 122900 | 95953606500 | 260500 | 260500 | 260500 | 260000 | 244 |
| 380 | 20250219 | 122800 | 95890078000 | 260500 | 260500 | 260500 | 260000 | 245 |
| 381 | 20250219 | 122700 | 95826316500 | 260000 | 260500 | 260500 | 260000 | 330 |
| 382 | 20250219 | 122600 | 95740390500 | 260000 | 260500 | 260500 | 260000 | 248 |
| 383 | 20250219 | 122500 | 95675851000 | 260000 | 260500 | 260500 | 260000 | 197 |
| 384 | 20250219 | 122400 | 95624572500 | 260000 | 260500 | 260500 | 260000 | 269 |
| 385 | 20250219 | 122300 | 95554554000 | 260500 | 260000 | 260500 | 260000 | 141 |
| 386 | 20250219 | 122200 | 95517838500 | 260500 | 260500 | 260500 | 260000 | 493 |
| 387 | 20250219 | 122100 | 95389500500 | 260500 | 260000 | 260500 | 260000 | 119 |
| 388 | 20250219 | 122000 | 95358509500 | 260000 | 260000 | 260500 | 260000 | 746 |
| 389 | 20250219 | 121900 | 95164315500 | 260500 | 260000 | 260500 | 260000 | 340 |
| 390 | 20250219 | 121800 | 95075823500 | 260000 | 260500 | 260500 | 260000 | 220 |
| 391 | 20250219 | 121700 | 95018580000 | 260000 | 260500 | 260500 | 260000 | 185 |
| 392 | 20250219 | 121600 | 94970433000 | 260500 | 260000 | 260500 | 260000 | 297 |
| 393 | 20250219 | 121500 | 94893151000 | 260000 | 260500 | 260500 | 260000 | 311 |
| 394 | 20250219 | 121400 | 94812227500 | 260500 | 260000 | 260500 | 260000 | 749 |
| 395 | 20250219 | 121300 | 94617134500 | 260500 | 260500 | 260500 | 260000 | 273 |
| 396 | 20250219 | 121200 | 94546132000 | 260500 | 260500 | 260500 | 260000 | 125 |
| 397 | 20250219 | 121100 | 94513592000 | 260500 | 261000 | 261000 | 260000 | 1094 |
| 398 | 20250219 | 121000 | 94228553000 | 261000 | 261000 | 261000 | 260500 | 159 |
| 399 | 20250219 | 120900 | 94187089500 | 260500 | 260500 | 261000 | 260000 | 1575 |
| 400 | 20250219 | 120800 | 93776795000 | 260000 | 260500 | 260500 | 260000 | 150 |
| 401 | 20250219 | 120700 | 93737731000 | 260000 | 260500 | 260500 | 260000 | 493 |
| 402 | 20250219 | 120600 | 93609334000 | 260500 | 260500 | 260500 | 260000 | 297 |
| 403 | 20250219 | 120500 | 93531980000 | 260500 | 260500 | 260500 | 260000 | 339 |
| 404 | 20250219 | 120400 | 93443678000 | 260500 | 261000 | 261000 | 260000 | 2047 |
| 405 | 20250219 | 120300 | 92910225500 | 260500 | 261000 | 261000 | 260500 | 207 |
| 406 | 20250219 | 120200 | 92856248500 | 260500 | 261000 | 261000 | 260500 | 177 |
| 407 | 20250219 | 120100 | 92810087000 | 261000 | 260500 | 261000 | 260000 | 586 |
| 408 | 20250219 | 120000 | 92657346500 | 260500 | 260500 | 261000 | 260000 | 728 |
| 409 | 20250219 | 115900 | 92467625500 | 260500 | 260500 | 260500 | 260000 | 701 |
| 410 | 20250219 | 115800 | 92285048000 | 260500 | 260500 | 260500 | 260000 | 102 |
| 411 | 20250219 | 115700 | 92258489000 | 260000 | 260500 | 260500 | 260000 | 187 |
| 412 | 20250219 | 115600 | 92209784500 | 260500 | 260500 | 261000 | 260000 | 225 |
| 413 | 20250219 | 115500 | 92151155000 | 261000 | 260500 | 261000 | 260000 | 240 |
| 414 | 20250219 | 115400 | 92088623000 | 260500 | 260500 | 260500 | 260000 | 770 |
| 415 | 20250219 | 115300 | 91888044500 | 260500 | 260000 | 260500 | 260000 | 237 |
| 416 | 20250219 | 115200 | 91826316500 | 260500 | 260500 | 260500 | 260000 | 165 |
| 417 | 20250219 | 115100 | 91783339500 | 260000 | 260500 | 261000 | 260000 | 503 |
| 418 | 20250219 | 115000 | 91652430500 | 260500 | 260000 | 260500 | 260000 | 762 |
| 419 | 20250219 | 114900 | 91453975500 | 260500 | 260500 | 261000 | 260500 | 587 |
| 420 | 20250219 | 114800 | 91300997500 | 261000 | 260500 | 261000 | 260000 | 1170 |
| 421 | 20250219 | 114700 | 90996112500 | 260500 | 260500 | 260500 | 260000 | 206 |
| 422 | 20250219 | 114600 | 90942469500 | 260000 | 260000 | 260500 | 259500 | 602 |
| 423 | 20250219 | 114500 | 90785944500 | 260000 | 260000 | 260000 | 259500 | 576 |
| 424 | 20250219 | 114400 | 90636205000 | 260000 | 260500 | 260500 | 260000 | 615 |
| 425 | 20250219 | 114300 | 90476256500 | 260500 | 260000 | 260500 | 259500 | 1147 |
| 426 | 20250219 | 114200 | 90177982000 | 260500 | 260000 | 260500 | 260000 | 1172 |
| 427 | 20250219 | 114100 | 89873137000 | 260500 | 260500 | 260500 | 260000 | 290 |
| 428 | 20250219 | 114000 | 89797614500 | 260000 | 260000 | 260500 | 259500 | 1625 |
| 429 | 20250219 | 113900 | 89374965500 | 260000 | 260000 | 260000 | 259500 | 229 |
| 430 | 20250219 | 113800 | 89315453000 | 260000 | 260000 | 260000 | 259500 | 693 |
| 431 | 20250219 | 113700 | 89135301500 | 260000 | 259000 | 260000 | 259000 | 2384 |
| 432 | 20250219 | 113600 | 88516541000 | 259000 | 259000 | 259500 | 259000 | 631 |
| 433 | 20250219 | 113500 | 88353039500 | 259500 | 259000 | 259500 | 259000 | 214 |
| 434 | 20250219 | 113400 | 88297587500 | 259500 | 259500 | 259500 | 259000 | 172 |
| 435 | 20250219 | 113300 | 88252999000 | 259500 | 259000 | 259500 | 259000 | 125 |
| 436 | 20250219 | 113200 | 88220594500 | 259500 | 259500 | 259500 | 259000 | 675 |
| 437 | 20250219 | 113100 | 88045475000 | 259500 | 259500 | 259500 | 259000 | 172 |
| 438 | 20250219 | 113000 | 88000904500 | 259500 | 259500 | 260000 | 259000 | 870 |
| 439 | 20250219 | 112900 | 87775121500 | 259500 | 259500 | 260000 | 259500 | 321 |
| 440 | 20250219 | 112800 | 87691788500 | 260000 | 260000 | 260000 | 259500 | 334 |
| 441 | 20250219 | 112700 | 87605047000 | 259500 | 260000 | 260000 | 259500 | 362 |
| 442 | 20250219 | 112600 | 87511044000 | 260000 | 259500 | 260000 | 259000 | 727 |
| 443 | 20250219 | 112500 | 87322443000 | 259500 | 260000 | 260000 | 259000 | 558 |
| 444 | 20250219 | 112400 | 87177655500 | 260000 | 259500 | 260000 | 259500 | 320 |
| 445 | 20250219 | 112300 | 87094566000 | 259500 | 260000 | 260000 | 258500 | 1777 |
| 446 | 20250219 | 112200 | 86634132000 | 260000 | 260000 | 260000 | 259000 | 1927 |
| 447 | 20250219 | 112100 | 86134466500 | 260000 | 260500 | 260500 | 259500 | 1148 |
| 448 | 20250219 | 112000 | 85836260000 | 260500 | 259500 | 260500 | 259500 | 1979 |
| 449 | 20250219 | 111900 | 85321771000 | 260000 | 259500 | 260000 | 259500 | 147 |
| 450 | 20250219 | 111800 | 85283566000 | 259500 | 260000 | 260000 | 259500 | 292 |
| 451 | 20250219 | 111700 | 85207663500 | 260000 | 260000 | 260000 | 259500 | 222 |
| 452 | 20250219 | 111600 | 85149962500 | 259500 | 260000 | 260000 | 259500 | 307 |
| 453 | 20250219 | 111500 | 85070151000 | 259500 | 260000 | 260000 | 259500 | 625 |
| 454 | 20250219 | 111400 | 84907707000 | 259500 | 259500 | 260000 | 259500 | 359 |
| 455 | 20250219 | 111300 | 84814452500 | 260000 | 260000 | 260000 | 259500 | 221 |
| 456 | 20250219 | 111200 | 84757005000 | 260000 | 260000 | 260500 | 259500 | 1780 |
| 457 | 20250219 | 111100 | 84294094000 | 260000 | 259500 | 260000 | 259500 | 1757 |
| 458 | 20250219 | 111000 | 83837519500 | 259500 | 259500 | 260000 | 259000 | 802 |
| 459 | 20250219 | 110900 | 83629319500 | 259000 | 259500 | 259500 | 259000 | 1210 |
| 460 | 20250219 | 110800 | 83315392500 | 259000 | 259500 | 259500 | 259000 | 504 |
| 461 | 20250219 | 110700 | 83184653500 | 259500 | 259500 | 259500 | 259000 | 1131 |
| 462 | 20250219 | 110600 | 82891365000 | 259500 | 259000 | 259500 | 259000 | 450 |
| 463 | 20250219 | 110500 | 82774766500 | 259000 | 259000 | 259500 | 258500 | 2400 |
| 464 | 20250219 | 110400 | 82153703500 | 259000 | 259500 | 259500 | 258500 | 3710 |
| 465 | 20250219 | 110300 | 81192816500 | 259000 | 260500 | 260500 | 259000 | 2767 |
| 466 | 20250219 | 110200 | 80474142500 | 260000 | 261000 | 261500 | 260000 | 3140 |
| 467 | 20250219 | 110100 | 79655304000 | 260500 | 260500 | 261000 | 260500 | 206 |
| 468 | 20250219 | 110000 | 79601613000 | 260500 | 261000 | 261000 | 260500 | 517 |
| 469 | 20250219 | 105900 | 79466843000 | 260500 | 261000 | 261000 | 260500 | 568 |
| 470 | 20250219 | 105800 | 79318653000 | 261000 | 261500 | 261500 | 260500 | 706 |
| 471 | 20250219 | 105700 | 79134373000 | 261500 | 261000 | 261500 | 261000 | 994 |
| 472 | 20250219 | 105600 | 78874841000 | 261500 | 261500 | 261500 | 261000 | 1838 |
| 473 | 20250219 | 105500 | 78394989500 | 261500 | 261500 | 261500 | 261000 | 1350 |
| 474 | 20250219 | 105400 | 78042256500 | 261500 | 261500 | 261500 | 261000 | 396 |
| 475 | 20250219 | 105300 | 77938738000 | 261500 | 261500 | 261500 | 261000 | 827 |
| 476 | 20250219 | 105200 | 77722536000 | 261000 | 262000 | 262000 | 261000 | 2996 |
| 477 | 20250219 | 105100 | 76939200500 | 261500 | 262000 | 262000 | 261500 | 365 |
| 478 | 20250219 | 105000 | 76843630000 | 261500 | 261000 | 262000 | 261000 | 4258 |
| 479 | 20250219 | 104900 | 75730456500 | 261000 | 261000 | 261500 | 260500 | 1446 |
| 480 | 20250219 | 104800 | 75353012500 | 260500 | 261000 | 261000 | 260000 | 1054 |
| 481 | 20250219 | 104700 | 75078419500 | 260500 | 261000 | 261000 | 260500 | 777 |
| 482 | 20250219 | 104600 | 74875944000 | 261000 | 260500 | 261000 | 260500 | 2109 |
| 483 | 20250219 | 104500 | 74326104500 | 261000 | 261000 | 261500 | 260500 | 3046 |
| 484 | 20250219 | 104400 | 73530810000 | 261000 | 261500 | 261500 | 260500 | 1013 |
| 485 | 20250219 | 104300 | 73266496500 | 261500 | 261500 | 261500 | 261000 | 1376 |
| 486 | 20250219 | 104200 | 72907262000 | 261000 | 261000 | 261500 | 261000 | 845 |
| 487 | 20250219 | 104100 | 72686599000 | 261500 | 261000 | 261500 | 261000 | 472 |
| 488 | 20250219 | 104000 | 72563201000 | 261000 | 261500 | 261500 | 261000 | 782 |
| 489 | 20250219 | 103900 | 72358801500 | 261500 | 261500 | 262000 | 260500 | 3717 |
| 490 | 20250219 | 103800 | 71387000000 | 261500 | 261000 | 262000 | 260500 | 3111 |
| 491 | 20250219 | 103700 | 70573761500 | 261000 | 261000 | 261000 | 260500 | 1196 |
| 492 | 20250219 | 103600 | 70261667000 | 260500 | 261500 | 261500 | 260500 | 1824 |
| 493 | 20250219 | 103500 | 69785559500 | 261500 | 261000 | 261500 | 261000 | 1545 |
| 494 | 20250219 | 103400 | 69381632500 | 261500 | 261000 | 261500 | 260500 | 2539 |
| 495 | 20250219 | 103300 | 68718778500 | 261000 | 261000 | 261500 | 260000 | 4875 |
| 496 | 20250219 | 103200 | 67446930500 | 261000 | 262000 | 262000 | 261000 | 3441 |
| 497 | 20250219 | 103100 | 66546905500 | 262000 | 261000 | 262000 | 261000 | 2323 |
| 498 | 20250219 | 103000 | 65939531500 | 261500 | 261500 | 261500 | 261000 | 2295 |
| 499 | 20250219 | 102900 | 65340331500 | 261500 | 261000 | 261500 | 261000 | 1759 |
| 500 | 20250219 | 102800 | 64880420000 | 261500 | 261000 | 261500 | 260500 | 3620 |
| 501 | 20250219 | 102700 | 63935200500 | 260500 | 262000 | 262000 | 260000 | 9160 |
| 502 | 20250219 | 102600 | 61543278500 | 262000 | 261500 | 262000 | 261500 | 2834 |
| 503 | 20250219 | 102500 | 60801518000 | 262000 | 261500 | 262000 | 261000 | 4030 |
| 504 | 20250219 | 102400 | 59747505500 | 262000 | 261500 | 262000 | 261000 | 1273 |
| 505 | 20250219 | 102300 | 59414439000 | 261500 | 262000 | 262000 | 261000 | 5438 |
| 506 | 20250219 | 102200 | 57992456500 | 262000 | 261000 | 262000 | 261000 | 5309 |
| 507 | 20250219 | 102100 | 56604347000 | 261000 | 260500 | 261500 | 260500 | 7685 |
| 508 | 20250219 | 102000 | 54598514500 | 260500 | 260000 | 261000 | 259500 | 10513 |
| 509 | 20250219 | 101900 | 51864217500 | 260000 | 259000 | 260000 | 259000 | 3246 |
| 510 | 20250219 | 101800 | 51021332500 | 259500 | 259000 | 259500 | 259000 | 1163 |
| 511 | 20250219 | 101700 | 50719606000 | 259500 | 259000 | 259500 | 258500 | 3017 |
| 512 | 20250219 | 101600 | 49937845500 | 259000 | 258000 | 259000 | 258000 | 1327 |
| 513 | 20250219 | 101500 | 49594793500 | 258500 | 259000 | 259000 | 258000 | 1690 |
| 514 | 20250219 | 101400 | 49157947000 | 258500 | 259000 | 259000 | 258500 | 319 |
| 515 | 20250219 | 101300 | 49075425500 | 259000 | 259000 | 259000 | 258500 | 492 |
| 516 | 20250219 | 101200 | 48948184000 | 259000 | 259000 | 259000 | 258500 | 389 |
| 517 | 20250219 | 101100 | 48847510500 | 259000 | 258500 | 259000 | 258500 | 293 |
| 518 | 20250219 | 101000 | 48771718000 | 258500 | 258500 | 258500 | 258000 | 1120 |
| 519 | 20250219 | 100900 | 48482271500 | 259000 | 259000 | 259500 | 258500 | 2795 |
| 520 | 20250219 | 100800 | 47758438000 | 259500 | 259500 | 259500 | 259000 | 1284 |
| 521 | 20250219 | 100700 | 47425510000 | 259500 | 258000 | 259500 | 258000 | 5830 |
| 522 | 20250219 | 100600 | 45916273500 | 258000 | 259000 | 259000 | 258000 | 563 |
| 523 | 20250219 | 100500 | 45770711000 | 259000 | 258500 | 259000 | 258000 | 1796 |
| 524 | 20250219 | 100400 | 45306349500 | 258000 | 257500 | 258500 | 257500 | 1484 |
| 525 | 20250219 | 100300 | 44923607500 | 257500 | 258000 | 258000 | 257500 | 439 |
| 526 | 20250219 | 100200 | 44810439000 | 257500 | 257500 | 258000 | 257500 | 2325 |
| 527 | 20250219 | 100100 | 44211425500 | 258000 | 259000 | 259000 | 257500 | 2588 |
| 528 | 20250219 | 100000 | 43542450500 | 259000 | 259000 | 259500 | 259000 | 1738 |
| 529 | 20250219 | 095900 | 43091794500 | 259000 | 259000 | 259500 | 258500 | 2237 |
| 530 | 20250219 | 095800 | 42512348500 | 259000 | 259500 | 259500 | 259000 | 696 |
| 531 | 20250219 | 095700 | 42331916000 | 259500 | 258500 | 259500 | 258500 | 3799 |
| 532 | 20250219 | 095600 | 41347873000 | 258500 | 258500 | 259000 | 258500 | 969 |
| 533 | 20250219 | 095500 | 41097167500 | 259000 | 259000 | 259000 | 258500 | 713 |
| 534 | 20250219 | 095400 | 40912639000 | 259000 | 258500 | 259000 | 258500 | 369 |
| 535 | 20250219 | 095300 | 40817204000 | 258500 | 259000 | 259000 | 258500 | 1513 |
| 536 | 20250219 | 095200 | 40425608500 | 258500 | 259000 | 259000 | 258000 | 1871 |
| 537 | 20250219 | 095100 | 39942068000 | 258500 | 258500 | 259000 | 258000 | 1108 |
| 538 | 20250219 | 095000 | 39655593500 | 258500 | 259000 | 259500 | 258000 | 1843 |
| 539 | 20250219 | 094900 | 39178692000 | 259000 | 259000 | 259500 | 258000 | 5330 |
| 540 | 20250219 | 094800 | 37799520000 | 259500 | 259500 | 259500 | 259000 | 878 |
| 541 | 20250219 | 094700 | 37571737000 | 259500 | 259500 | 260000 | 259000 | 2418 |
| 542 | 20250219 | 094600 | 36944333500 | 259500 | 259500 | 260000 | 259000 | 5952 |
| 543 | 20250219 | 094500 | 35399087500 | 259500 | 259000 | 259500 | 258500 | 5146 |
| 544 | 20250219 | 094400 | 34065526500 | 259000 | 258500 | 259000 | 258500 | 5238 |
| 545 | 20250219 | 094300 | 32710286000 | 258500 | 258000 | 258500 | 258000 | 2295 |
| 546 | 20250219 | 094200 | 32117810500 | 258000 | 257500 | 258000 | 257500 | 1612 |
| 547 | 20250219 | 094100 | 31702229000 | 257500 | 257500 | 258000 | 257500 | 1509 |
| 548 | 20250219 | 094000 | 31313595000 | 257500 | 257500 | 258000 | 257500 | 2493 |
| 549 | 20250219 | 093900 | 30671174000 | 257500 | 258000 | 258500 | 257500 | 1472 |
| 550 | 20250219 | 093800 | 30291547500 | 258000 | 258000 | 258500 | 257500 | 3684 |
| 551 | 20250219 | 093700 | 29341096000 | 258000 | 258000 | 258000 | 257000 | 5869 |
| 552 | 20250219 | 093600 | 27830200000 | 258000 | 257000 | 258000 | 257000 | 3760 |
| 553 | 20250219 | 093500 | 26861046000 | 257500 | 257500 | 257500 | 257000 | 1176 |
| 554 | 20250219 | 093400 | 26558251500 | 257500 | 257000 | 257500 | 256500 | 2895 |
| 555 | 20250219 | 093300 | 25813439500 | 256500 | 256500 | 257000 | 256000 | 4582 |
| 556 | 20250219 | 093200 | 24636821500 | 256000 | 256000 | 256500 | 256000 | 547 |
| 557 | 20250219 | 093100 | 24496643500 | 256000 | 256500 | 256500 | 255500 | 5050 |
| 558 | 20250219 | 093000 | 23204915000 | 256500 | 256000 | 257000 | 255500 | 9560 |
| 559 | 20250219 | 092900 | 20754361500 | 256000 | 255000 | 256000 | 254500 | 11002 |
| 560 | 20250219 | 092800 | 17946445000 | 254500 | 254500 | 255000 | 254500 | 1679 |
| 561 | 20250219 | 092700 | 17518534500 | 255000 | 254500 | 255000 | 254500 | 567 |
| 562 | 20250219 | 092600 | 17374202500 | 255000 | 255000 | 255000 | 254500 | 1044 |
| 563 | 20250219 | 092500 | 17108326500 | 254500 | 254500 | 255000 | 254000 | 2516 |
| 564 | 20250219 | 092400 | 16468026500 | 254500 | 254000 | 254500 | 254000 | 644 |
| 565 | 20250219 | 092300 | 16304181000 | 254000 | 253500 | 254500 | 253500 | 3817 |
| 566 | 20250219 | 092200 | 15333997000 | 254000 | 254500 | 254500 | 253500 | 756 |
| 567 | 20250219 | 092100 | 15142019500 | 254000 | 254000 | 254500 | 254000 | 638 |
| 568 | 20250219 | 092000 | 14979898000 | 254500 | 254500 | 254500 | 254000 | 441 |
| 569 | 20250219 | 091900 | 14867698500 | 254000 | 255000 | 255000 | 254000 | 2256 |
| 570 | 20250219 | 091800 | 14293512000 | 255000 | 254500 | 255000 | 254000 | 4119 |
| 571 | 20250219 | 091700 | 13245120500 | 254500 | 254000 | 254500 | 253500 | 2585 |
| 572 | 20250219 | 091600 | 12588368000 | 253500 | 253000 | 254000 | 252500 | 2303 |
| 573 | 20250219 | 091500 | 12005056500 | 252500 | 253500 | 254000 | 252500 | 3044 |
| 574 | 20250219 | 091400 | 11234282000 | 253500 | 254500 | 254500 | 253500 | 2715 |
| 575 | 20250219 | 091300 | 10545028000 | 254500 | 254500 | 254500 | 254000 | 714 |
| 576 | 20250219 | 091200 | 10363356500 | 254500 | 254500 | 255000 | 254000 | 5239 |
| 577 | 20250219 | 091100 | 9030058000 | 254500 | 254500 | 254500 | 254000 | 784 |
| 578 | 20250219 | 091000 | 8830663000 | 254500 | 254000 | 254500 | 253500 | 4344 |
| 579 | 20250219 | 090900 | 7727124000 | 254500 | 254000 | 254500 | 254000 | 821 |
| 580 | 20250219 | 090800 | 7518373500 | 254000 | 254000 | 254500 | 253500 | 1989 |
| 581 | 20250219 | 090700 | 7013208000 | 254000 | 253500 | 254000 | 253500 | 2723 |
| 582 | 20250219 | 090600 | 6321903500 | 253500 | 253000 | 254000 | 252500 | 4168 |
| 583 | 20250219 | 090500 | 5265695000 | 252500 | 253500 | 253500 | 252500 | 2813 |
| 584 | 20250219 | 090400 | 4554127500 | 253500 | 252500 | 253500 | 252500 | 2514 |
| 585 | 20250219 | 090300 | 3917925500 | 252500 | 251000 | 252500 | 251000 | 5133 |
| 586 | 20250219 | 090200 | 2624170000 | 251000 | 250000 | 251000 | 250000 | 2612 |
| 587 | 20250219 | 090100 | 1968819000 | 250500 | 249500 | 251000 | 249500 | 2352 |
| 588 | 20250219 | 090000 | 1379794500 | 249500 | 248500 | 250000 | 248500 | 5523 |