41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 204200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 8169 |
| 3 | 20250219 | 204100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 4 | 20250219 | 204000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 5 | 20250219 | 203900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 6 | 20250219 | 203800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 7 | 20250219 | 203700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 8 | 20250219 | 203600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 9 | 20250219 | 203500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 10 | 20250219 | 203400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 11 | 20250219 | 203300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 12 | 20250219 | 203200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 13 | 20250219 | 203100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 14 | 20250219 | 203000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 15 | 20250219 | 202900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 16 | 20250219 | 202800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 17 | 20250219 | 202700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 18 | 20250219 | 202600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 19 | 20250219 | 202500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 20 | 20250219 | 202400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 21 | 20250219 | 202300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 22 | 20250219 | 202200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 23 | 20250219 | 202100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 24 | 20250219 | 202000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 25 | 20250219 | 201900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 26 | 20250219 | 201800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 27 | 20250219 | 201700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 28 | 20250219 | 201600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 29 | 20250219 | 201500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 30 | 20250219 | 201400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 31 | 20250219 | 201300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 32 | 20250219 | 201200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 8169 |
| 33 | 20250219 | 201100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 34 | 20250219 | 201000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 35 | 20250219 | 200900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 36 | 20250219 | 200800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 37 | 20250219 | 200700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 38 | 20250219 | 200600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 39 | 20250219 | 200500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 40 | 20250219 | 200400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 41 | 20250219 | 200300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 42 | 20250219 | 200200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 43 | 20250219 | 200100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 44 | 20250219 | 200000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 45 | 20250219 | 195900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 46 | 20250219 | 195800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 47 | 20250219 | 195700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 48 | 20250219 | 195600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 49 | 20250219 | 195500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 50 | 20250219 | 195400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 51 | 20250219 | 195300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 52 | 20250219 | 195200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 53 | 20250219 | 195100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 54 | 20250219 | 195000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 55 | 20250219 | 194900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 56 | 20250219 | 194800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 57 | 20250219 | 194700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 58 | 20250219 | 194600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 59 | 20250219 | 194500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 60 | 20250219 | 194400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 61 | 20250219 | 194300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 62 | 20250219 | 194200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 8169 |
| 63 | 20250219 | 194100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 64 | 20250219 | 194000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 65 | 20250219 | 193900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 66 | 20250219 | 193800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 67 | 20250219 | 193700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 68 | 20250219 | 193600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 69 | 20250219 | 193500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 70 | 20250219 | 193400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 71 | 20250219 | 193300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 72 | 20250219 | 193200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 73 | 20250219 | 193100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 74 | 20250219 | 193000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 75 | 20250219 | 192900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 76 | 20250219 | 192800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 77 | 20250219 | 192700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 78 | 20250219 | 192600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 79 | 20250219 | 192500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 80 | 20250219 | 192400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 81 | 20250219 | 192300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 82 | 20250219 | 192200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 83 | 20250219 | 192100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 84 | 20250219 | 192000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 85 | 20250219 | 191900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 86 | 20250219 | 191800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 87 | 20250219 | 191700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 88 | 20250219 | 191600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 89 | 20250219 | 191500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 90 | 20250219 | 191400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 91 | 20250219 | 191300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 92 | 20250219 | 191200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 8169 |
| 93 | 20250219 | 191100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 94 | 20250219 | 191000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 95 | 20250219 | 190900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 96 | 20250219 | 190800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 97 | 20250219 | 190700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 98 | 20250219 | 190600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 99 | 20250219 | 190500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 100 | 20250219 | 190400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 101 | 20250219 | 190300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 102 | 20250219 | 190200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 103 | 20250219 | 190100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 104 | 20250219 | 190000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 105 | 20250219 | 185900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 106 | 20250219 | 185800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 107 | 20250219 | 185700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 108 | 20250219 | 185600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 109 | 20250219 | 185500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 110 | 20250219 | 185400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 111 | 20250219 | 185300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 112 | 20250219 | 185200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 113 | 20250219 | 185100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 114 | 20250219 | 185000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 115 | 20250219 | 184900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 116 | 20250219 | 184800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 117 | 20250219 | 184700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 118 | 20250219 | 184600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 119 | 20250219 | 184500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 120 | 20250219 | 184400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 121 | 20250219 | 184300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 122 | 20250219 | 184200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 8169 |
| 123 | 20250219 | 184100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 124 | 20250219 | 184000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 125 | 20250219 | 183900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 126 | 20250219 | 183800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 127 | 20250219 | 183700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 128 | 20250219 | 183600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 129 | 20250219 | 183500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 130 | 20250219 | 183400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 131 | 20250219 | 183300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 132 | 20250219 | 183200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 133 | 20250219 | 183100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 134 | 20250219 | 183000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 135 | 20250219 | 182900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 136 | 20250219 | 182800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 137 | 20250219 | 182700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 138 | 20250219 | 182600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 139 | 20250219 | 182500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 140 | 20250219 | 182400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 141 | 20250219 | 182300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 142 | 20250219 | 182200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 143 | 20250219 | 182100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 144 | 20250219 | 182000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 145 | 20250219 | 181900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 146 | 20250219 | 181800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 147 | 20250219 | 181700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 148 | 20250219 | 181600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 149 | 20250219 | 181500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 150 | 20250219 | 181400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 151 | 20250219 | 181300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 152 | 20250219 | 181200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 8169 |
| 153 | 20250219 | 181100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 154 | 20250219 | 181000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 155 | 20250219 | 180900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 156 | 20250219 | 180800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 157 | 20250219 | 180700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 158 | 20250219 | 180600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 159 | 20250219 | 180500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 160 | 20250219 | 180400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 161 | 20250219 | 180300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 162 | 20250219 | 180200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 163 | 20250219 | 180100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 164 | 20250219 | 180000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 165 | 20250219 | 175900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 166 | 20250219 | 175800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 167 | 20250219 | 175700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 168 | 20250219 | 175600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 169 | 20250219 | 175500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 170 | 20250219 | 175400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 171 | 20250219 | 175300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 172 | 20250219 | 175200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 173 | 20250219 | 175100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 174 | 20250219 | 175000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 175 | 20250219 | 174900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 176 | 20250219 | 174800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 177 | 20250219 | 174700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 178 | 20250219 | 174600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 179 | 20250219 | 174500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 180 | 20250219 | 174400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 181 | 20250219 | 174300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 182 | 20250219 | 174200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 8169 |
| 183 | 20250219 | 174100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 184 | 20250219 | 174000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 185 | 20250219 | 173900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 186 | 20250219 | 173800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 187 | 20250219 | 173700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 188 | 20250219 | 173600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 189 | 20250219 | 173500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 190 | 20250219 | 173400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 191 | 20250219 | 173300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 192 | 20250219 | 173200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 193 | 20250219 | 173100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 194 | 20250219 | 173000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 195 | 20250219 | 172900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 196 | 20250219 | 172800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 197 | 20250219 | 172700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 198 | 20250219 | 172600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 199 | 20250219 | 172500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 200 | 20250219 | 172400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 201 | 20250219 | 172300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 202 | 20250219 | 172200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 203 | 20250219 | 172100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 204 | 20250219 | 172000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 205 | 20250219 | 171900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 206 | 20250219 | 171800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 207 | 20250219 | 171700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 208 | 20250219 | 171600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 209 | 20250219 | 171500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 210 | 20250219 | 171400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 211 | 20250219 | 171300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 212 | 20250219 | 171200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 8169 |
| 213 | 20250219 | 171100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 214 | 20250219 | 171000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 215 | 20250219 | 170900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 216 | 20250219 | 170800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 217 | 20250219 | 170700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 218 | 20250219 | 170600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 219 | 20250219 | 170500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 220 | 20250219 | 170400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 221 | 20250219 | 170300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 222 | 20250219 | 170200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 223 | 20250219 | 170100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 224 | 20250219 | 170000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 225 | 20250219 | 165900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 226 | 20250219 | 165800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 227 | 20250219 | 165700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 228 | 20250219 | 165600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 229 | 20250219 | 165500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 230 | 20250219 | 165400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 231 | 20250219 | 165300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 232 | 20250219 | 165200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 233 | 20250219 | 165100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 234 | 20250219 | 165000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 235 | 20250219 | 164900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 236 | 20250219 | 164800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 237 | 20250219 | 164700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 238 | 20250219 | 164600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 239 | 20250219 | 164500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 240 | 20250219 | 164400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 241 | 20250219 | 164300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 242 | 20250219 | 164200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 8169 |
| 243 | 20250219 | 164100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 244 | 20250219 | 164000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 245 | 20250219 | 163900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 246 | 20250219 | 163800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 247 | 20250219 | 163700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 248 | 20250219 | 163600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 249 | 20250219 | 163500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 250 | 20250219 | 163400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 251 | 20250219 | 163300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 252 | 20250219 | 163200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 253 | 20250219 | 163100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 254 | 20250219 | 163000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 255 | 20250219 | 162900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 256 | 20250219 | 162800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 257 | 20250219 | 162700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 258 | 20250219 | 162600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 259 | 20250219 | 162500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 260 | 20250219 | 162400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 261 | 20250219 | 162300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 262 | 20250219 | 162200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 263 | 20250219 | 162100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 264 | 20250219 | 162000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 265 | 20250219 | 161900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 266 | 20250219 | 161800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 267 | 20250219 | 161700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 268 | 20250219 | 161600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 269 | 20250219 | 161500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 270 | 20250219 | 161400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 271 | 20250219 | 161300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 272 | 20250219 | 161200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 8169 |
| 273 | 20250219 | 161100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 274 | 20250219 | 161000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 275 | 20250219 | 160900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 276 | 20250219 | 160800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 277 | 20250219 | 160700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 278 | 20250219 | 160600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 279 | 20250219 | 160500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 280 | 20250219 | 160400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 281 | 20250219 | 160300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 282 | 20250219 | 160200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 283 | 20250219 | 160100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 284 | 20250219 | 160000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 285 | 20250219 | 155900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 286 | 20250219 | 155800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 287 | 20250219 | 155700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 288 | 20250219 | 155600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 289 | 20250219 | 155500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 290 | 20250219 | 155400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 291 | 20250219 | 155300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 292 | 20250219 | 155200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 293 | 20250219 | 155100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 294 | 20250219 | 155000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 295 | 20250219 | 154900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 296 | 20250219 | 154800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 297 | 20250219 | 154700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 298 | 20250219 | 154600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 299 | 20250219 | 154500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 300 | 20250219 | 154400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 301 | 20250219 | 154300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 302 | 20250219 | 154200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 8169 |
| 303 | 20250219 | 154100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 304 | 20250219 | 154000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 305 | 20250219 | 153900 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 306 | 20250219 | 153800 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 307 | 20250219 | 153700 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 308 | 20250219 | 153600 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 309 | 20250219 | 153500 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 310 | 20250219 | 153400 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 311 | 20250219 | 153300 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 312 | 20250219 | 153200 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 313 | 20250219 | 153100 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 314 | 20250219 | 153000 | 167108102500 | 387000 | 387000 | 387000 | 387000 | 8169 |
| 315 | 20250219 | 152900 | 163946699500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 316 | 20250219 | 152800 | 163946699500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 317 | 20250219 | 152700 | 163946699500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 318 | 20250219 | 152600 | 163946699500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 319 | 20250219 | 152500 | 163946699500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 320 | 20250219 | 152400 | 163946699500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 321 | 20250219 | 152300 | 163946699500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 322 | 20250219 | 152200 | 163946699500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 323 | 20250219 | 152100 | 163946699500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 324 | 20250219 | 152000 | 163946699500 | 387000 | 387000 | 387000 | 387000 | 0 |
| 325 | 20250219 | 151900 | 163946699500 | 387000 | 386500 | 387000 | 386000 | 1822 |
| 326 | 20250219 | 151800 | 163242502000 | 386000 | 386500 | 386500 | 386000 | 2437 |
| 327 | 20250219 | 151700 | 162301748000 | 386500 | 386000 | 386500 | 386000 | 1547 |
| 328 | 20250219 | 151600 | 161704512500 | 386000 | 386500 | 386500 | 386000 | 1298 |
| 329 | 20250219 | 151500 | 161203088000 | 386500 | 386000 | 386500 | 386000 | 604 |
| 330 | 20250219 | 151400 | 160969722500 | 386500 | 386500 | 387000 | 386000 | 1907 |
| 331 | 20250219 | 151300 | 160232560500 | 387000 | 387000 | 387000 | 386500 | 680 |
| 332 | 20250219 | 151200 | 159969485000 | 386500 | 386500 | 387000 | 386500 | 681 |
| 333 | 20250219 | 151100 | 159706241500 | 386500 | 386500 | 387000 | 386000 | 1192 |
| 334 | 20250219 | 151000 | 159245522000 | 386500 | 386000 | 386500 | 386000 | 187 |
| 335 | 20250219 | 150900 | 159173324500 | 386500 | 386000 | 386500 | 386000 | 373 |
| 336 | 20250219 | 150800 | 159029307500 | 386500 | 386500 | 387000 | 386000 | 2528 |
| 337 | 20250219 | 150700 | 158052875500 | 386500 | 386500 | 387000 | 386500 | 275 |
| 338 | 20250219 | 150600 | 157946564000 | 386500 | 387000 | 387000 | 386500 | 1841 |
| 339 | 20250219 | 150500 | 157234971000 | 387000 | 386000 | 387000 | 385500 | 1355 |
| 340 | 20250219 | 150400 | 156711560000 | 386000 | 386500 | 386500 | 385500 | 5181 |
| 341 | 20250219 | 150300 | 154711499500 | 386500 | 387500 | 387500 | 386500 | 2762 |
| 342 | 20250219 | 150200 | 153642665000 | 387500 | 388000 | 388500 | 387000 | 1732 |
| 343 | 20250219 | 150100 | 152971036500 | 388500 | 388000 | 388500 | 388000 | 422 |
| 344 | 20250219 | 150000 | 152807274000 | 388000 | 389000 | 389000 | 388000 | 2530 |
| 345 | 20250219 | 145900 | 151824786000 | 389000 | 389000 | 389000 | 388500 | 354 |
| 346 | 20250219 | 145800 | 151687157000 | 389000 | 388500 | 389000 | 388500 | 318 |
| 347 | 20250219 | 145700 | 151563594000 | 389000 | 388500 | 389000 | 388500 | 202 |
| 348 | 20250219 | 145600 | 151485065000 | 388500 | 388000 | 389000 | 388000 | 1247 |
| 349 | 20250219 | 145500 | 151000554500 | 388000 | 388500 | 389000 | 388000 | 1411 |
| 350 | 20250219 | 145400 | 150452493000 | 388500 | 389000 | 389500 | 388500 | 1810 |
| 351 | 20250219 | 145300 | 149748518000 | 389000 | 389000 | 389500 | 389000 | 346 |
| 352 | 20250219 | 145200 | 149613908500 | 389000 | 389000 | 389500 | 389000 | 326 |
| 353 | 20250219 | 145100 | 149487041500 | 389000 | 389500 | 389500 | 389000 | 1310 |
| 354 | 20250219 | 145000 | 148977427500 | 389000 | 389500 | 389500 | 389000 | 472 |
| 355 | 20250219 | 144900 | 148793803000 | 389500 | 389000 | 389500 | 389000 | 434 |
| 356 | 20250219 | 144800 | 148624898000 | 389000 | 390000 | 390000 | 389000 | 492 |
| 357 | 20250219 | 144700 | 148433259000 | 389500 | 390000 | 390000 | 389500 | 960 |
| 358 | 20250219 | 144600 | 148059306500 | 389500 | 390500 | 390500 | 389500 | 495 |
| 359 | 20250219 | 144500 | 147866408000 | 390000 | 390000 | 390500 | 390000 | 1641 |
| 360 | 20250219 | 144400 | 147226390500 | 390000 | 390500 | 390500 | 390000 | 413 |
| 361 | 20250219 | 144300 | 147065205500 | 390500 | 390500 | 391000 | 390500 | 583 |
| 362 | 20250219 | 144200 | 146837527000 | 390500 | 390500 | 391000 | 390500 | 192 |
| 363 | 20250219 | 144100 | 146762523000 | 390500 | 390500 | 391000 | 390500 | 929 |
| 364 | 20250219 | 144000 | 146399656500 | 390500 | 390500 | 391000 | 390500 | 238 |
| 365 | 20250219 | 143900 | 146306626500 | 391000 | 390500 | 391000 | 390500 | 357 |
| 366 | 20250219 | 143800 | 146167070000 | 391000 | 390500 | 391000 | 390500 | 558 |
| 367 | 20250219 | 143700 | 145948922500 | 391000 | 391000 | 391000 | 390500 | 133 |
| 368 | 20250219 | 143600 | 145896945000 | 391000 | 391500 | 391500 | 390500 | 595 |
| 369 | 20250219 | 143500 | 145664303000 | 391000 | 391500 | 391500 | 391000 | 155 |
| 370 | 20250219 | 143400 | 145603629500 | 391000 | 390500 | 391500 | 390500 | 1973 |
| 371 | 20250219 | 143300 | 144832173000 | 390500 | 391500 | 391500 | 390500 | 807 |
| 372 | 20250219 | 143200 | 144516618500 | 391000 | 391500 | 392000 | 391000 | 586 |
| 373 | 20250219 | 143100 | 144287125000 | 391500 | 392000 | 392000 | 391500 | 982 |
| 374 | 20250219 | 143000 | 143902600500 | 391500 | 391000 | 392000 | 391000 | 2085 |
| 375 | 20250219 | 142900 | 143086323500 | 391500 | 391000 | 391500 | 391000 | 2129 |
| 376 | 20250219 | 142800 | 142252839000 | 391000 | 391000 | 391500 | 391000 | 370 |
| 377 | 20250219 | 142700 | 142108071000 | 391000 | 391000 | 391500 | 390500 | 269 |
| 378 | 20250219 | 142600 | 142002887000 | 391000 | 391000 | 391500 | 390500 | 2365 |
| 379 | 20250219 | 142500 | 141078091000 | 391000 | 390000 | 391000 | 390000 | 505 |
| 380 | 20250219 | 142400 | 140880895000 | 390500 | 390500 | 390500 | 390000 | 868 |
| 381 | 20250219 | 142300 | 140542039500 | 390000 | 390500 | 390500 | 390000 | 200 |
| 382 | 20250219 | 142200 | 140463971000 | 390000 | 390000 | 390500 | 390000 | 115 |
| 383 | 20250219 | 142100 | 140419088500 | 390000 | 390000 | 390500 | 389500 | 136 |
| 384 | 20250219 | 142000 | 140366039000 | 390500 | 389000 | 390500 | 389000 | 894 |
| 385 | 20250219 | 141900 | 140017496500 | 389500 | 389500 | 389500 | 389000 | 243 |
| 386 | 20250219 | 141800 | 139922888500 | 389500 | 389000 | 389500 | 389000 | 80 |
| 387 | 20250219 | 141700 | 139891745500 | 389000 | 389500 | 390000 | 389000 | 314 |
| 388 | 20250219 | 141600 | 139769464500 | 389500 | 389500 | 390000 | 389500 | 454 |
| 389 | 20250219 | 141500 | 139592556000 | 390000 | 390000 | 390000 | 389500 | 74 |
| 390 | 20250219 | 141400 | 139563723000 | 389500 | 389500 | 390500 | 389500 | 616 |
| 391 | 20250219 | 141300 | 139323489000 | 389500 | 390000 | 390500 | 389500 | 814 |
| 392 | 20250219 | 141200 | 139005980000 | 390000 | 390000 | 390500 | 390000 | 288 |
| 393 | 20250219 | 141100 | 138893555000 | 390000 | 390000 | 390500 | 390000 | 456 |
| 394 | 20250219 | 141000 | 138715676000 | 390000 | 390000 | 390500 | 390000 | 261 |
| 395 | 20250219 | 140900 | 138613833500 | 390500 | 390500 | 391000 | 390000 | 470 |
| 396 | 20250219 | 140800 | 138430304000 | 390500 | 390000 | 391000 | 389500 | 1614 |
| 397 | 20250219 | 140700 | 137800286500 | 389500 | 389500 | 390000 | 389500 | 449 |
| 398 | 20250219 | 140600 | 137625287000 | 390000 | 389500 | 390000 | 389000 | 297 |
| 399 | 20250219 | 140500 | 137509608500 | 389500 | 390000 | 390500 | 389500 | 737 |
| 400 | 20250219 | 140400 | 137222183500 | 390000 | 390000 | 390500 | 390000 | 825 |
| 401 | 20250219 | 140300 | 136900291000 | 390000 | 390000 | 390500 | 390000 | 406 |
| 402 | 20250219 | 140200 | 136741889000 | 390000 | 389500 | 390500 | 389500 | 856 |
| 403 | 20250219 | 140100 | 136407967000 | 389500 | 390500 | 390500 | 389500 | 622 |
| 404 | 20250219 | 140000 | 136165363500 | 390000 | 390000 | 390500 | 390000 | 1001 |
| 405 | 20250219 | 135900 | 135774519500 | 390000 | 390000 | 390500 | 389500 | 251 |
| 406 | 20250219 | 135800 | 135676595000 | 390500 | 390500 | 390500 | 390000 | 924 |
| 407 | 20250219 | 135700 | 135316109500 | 390500 | 390000 | 390500 | 390000 | 886 |
| 408 | 20250219 | 135600 | 134970283000 | 389500 | 388500 | 390500 | 388500 | 6801 |
| 409 | 20250219 | 135500 | 132319955000 | 388500 | 388000 | 389000 | 388000 | 350 |
| 410 | 20250219 | 135400 | 132183981000 | 388000 | 388500 | 388500 | 388000 | 198 |
| 411 | 20250219 | 135300 | 132107081000 | 388000 | 388000 | 388500 | 388000 | 253 |
| 412 | 20250219 | 135200 | 132008836000 | 388000 | 388500 | 389000 | 388000 | 336 |
| 413 | 20250219 | 135100 | 131878319000 | 388500 | 388000 | 389000 | 387500 | 3011 |
| 414 | 20250219 | 135000 | 130708985000 | 388000 | 387500 | 388000 | 387000 | 804 |
| 415 | 20250219 | 134900 | 130397254500 | 387500 | 387500 | 388000 | 387000 | 381 |
| 416 | 20250219 | 134800 | 130249531500 | 387000 | 386500 | 387500 | 386500 | 335 |
| 417 | 20250219 | 134700 | 130119864500 | 387000 | 386500 | 387500 | 386500 | 527 |
| 418 | 20250219 | 134600 | 129916007500 | 386500 | 387000 | 388000 | 386500 | 1146 |
| 419 | 20250219 | 134500 | 129472184500 | 387000 | 387500 | 388000 | 387000 | 408 |
| 420 | 20250219 | 134400 | 129314090000 | 387500 | 386500 | 388000 | 386500 | 542 |
| 421 | 20250219 | 134300 | 129103982000 | 387000 | 386500 | 387000 | 386000 | 526 |
| 422 | 20250219 | 134200 | 128900708000 | 386500 | 386500 | 386500 | 386000 | 316 |
| 423 | 20250219 | 134100 | 128778598000 | 386000 | 386500 | 386500 | 386000 | 226 |
| 424 | 20250219 | 134000 | 128691349500 | 386000 | 386000 | 386500 | 386000 | 99 |
| 425 | 20250219 | 133900 | 128653125000 | 386000 | 386000 | 386500 | 386000 | 1274 |
| 426 | 20250219 | 133800 | 128161338000 | 386500 | 386000 | 386500 | 386000 | 149 |
| 427 | 20250219 | 133700 | 128103782500 | 386000 | 387000 | 387000 | 386000 | 402 |
| 428 | 20250219 | 133600 | 127948407000 | 386500 | 386500 | 387000 | 386500 | 294 |
| 429 | 20250219 | 133500 | 127834774000 | 387000 | 387000 | 387000 | 386500 | 178 |
| 430 | 20250219 | 133400 | 127765953000 | 387000 | 387000 | 387000 | 386500 | 68 |
| 431 | 20250219 | 133300 | 127739666000 | 386500 | 386500 | 387000 | 386500 | 219 |
| 432 | 20250219 | 133200 | 127655005500 | 386500 | 386500 | 387000 | 386500 | 1619 |
| 433 | 20250219 | 133100 | 127029183500 | 386500 | 386500 | 387000 | 386500 | 308 |
| 434 | 20250219 | 133000 | 126910130500 | 387000 | 386500 | 387000 | 386500 | 71 |
| 435 | 20250219 | 132900 | 126882666000 | 386500 | 387000 | 387000 | 386500 | 70 |
| 436 | 20250219 | 132800 | 126855591500 | 387000 | 387000 | 387500 | 386500 | 422 |
| 437 | 20250219 | 132700 | 126692292500 | 387000 | 387000 | 387500 | 387000 | 275 |
| 438 | 20250219 | 132600 | 126585864000 | 387000 | 387000 | 387500 | 387000 | 326 |
| 439 | 20250219 | 132500 | 126459692000 | 387000 | 387500 | 387500 | 387000 | 179 |
| 440 | 20250219 | 132400 | 126390401500 | 387000 | 387500 | 387500 | 387000 | 38 |
| 441 | 20250219 | 132300 | 126375686000 | 387000 | 387500 | 387500 | 387000 | 158 |
| 442 | 20250219 | 132200 | 126314509000 | 387500 | 387500 | 387500 | 387000 | 229 |
| 443 | 20250219 | 132100 | 126225781500 | 387500 | 387500 | 387500 | 387000 | 62 |
| 444 | 20250219 | 132000 | 126201770000 | 387000 | 387000 | 387500 | 387000 | 507 |
| 445 | 20250219 | 131900 | 126005552500 | 387000 | 387000 | 387500 | 387000 | 155 |
| 446 | 20250219 | 131800 | 125945541500 | 387000 | 387500 | 387500 | 387000 | 409 |
| 447 | 20250219 | 131700 | 125787225500 | 387500 | 387500 | 388000 | 387500 | 1103 |
| 448 | 20250219 | 131600 | 125359803500 | 387500 | 387500 | 388000 | 387500 | 225 |
| 449 | 20250219 | 131500 | 125272518500 | 387500 | 387500 | 388000 | 387500 | 46 |
| 450 | 20250219 | 131400 | 125254680500 | 387500 | 387500 | 388000 | 387500 | 146 |
| 451 | 20250219 | 131300 | 125198093000 | 387500 | 388000 | 388500 | 387500 | 309 |
| 452 | 20250219 | 131200 | 125078322000 | 388000 | 388000 | 388000 | 387500 | 77 |
| 453 | 20250219 | 131100 | 125048453500 | 388500 | 388000 | 388500 | 387500 | 638 |
| 454 | 20250219 | 131000 | 124800929500 | 387500 | 388000 | 388000 | 387500 | 186 |
| 455 | 20250219 | 130900 | 124728833500 | 388000 | 388500 | 388500 | 387500 | 131 |
| 456 | 20250219 | 130800 | 124678040000 | 387500 | 387500 | 388500 | 387500 | 156 |
| 457 | 20250219 | 130700 | 124617511000 | 387500 | 388000 | 388000 | 387500 | 2127 |
| 458 | 20250219 | 130600 | 123793142500 | 387500 | 387500 | 388000 | 387500 | 59 |
| 459 | 20250219 | 130500 | 123770270000 | 387500 | 387500 | 388000 | 387000 | 413 |
| 460 | 20250219 | 130400 | 123610224000 | 388000 | 387500 | 388000 | 387500 | 420 |
| 461 | 20250219 | 130300 | 123447324500 | 388000 | 387000 | 388000 | 387000 | 729 |
| 462 | 20250219 | 130200 | 123164809500 | 387000 | 387500 | 387500 | 387000 | 54 |
| 463 | 20250219 | 130100 | 123143893000 | 387000 | 387000 | 387500 | 387000 | 275 |
| 464 | 20250219 | 130000 | 123037421000 | 387500 | 387000 | 387500 | 387000 | 132 |
| 465 | 20250219 | 125900 | 122986318000 | 387500 | 387500 | 387500 | 387000 | 67 |
| 466 | 20250219 | 125800 | 122960373500 | 387000 | 387500 | 387500 | 387000 | 246 |
| 467 | 20250219 | 125700 | 122865161000 | 387000 | 387000 | 387500 | 387000 | 190 |
| 468 | 20250219 | 125600 | 122791616500 | 387000 | 387000 | 387500 | 387000 | 193 |
| 469 | 20250219 | 125500 | 122716861500 | 387000 | 387000 | 387500 | 387000 | 92 |
| 470 | 20250219 | 125400 | 122681221000 | 387000 | 387500 | 387500 | 387000 | 88 |
| 471 | 20250219 | 125300 | 122647143000 | 387000 | 387000 | 387500 | 387000 | 133 |
| 472 | 20250219 | 125200 | 122595670500 | 387000 | 387500 | 387500 | 387000 | 344 |
| 473 | 20250219 | 125100 | 122462401500 | 387500 | 387500 | 388000 | 387500 | 540 |
| 474 | 20250219 | 125000 | 122252937500 | 387500 | 387500 | 388000 | 387500 | 398 |
| 475 | 20250219 | 124900 | 122098561000 | 387500 | 387500 | 388000 | 387500 | 308 |
| 476 | 20250219 | 124800 | 121979200500 | 387500 | 388000 | 388000 | 387500 | 70 |
| 477 | 20250219 | 124700 | 121952075000 | 388000 | 387000 | 388000 | 387000 | 1088 |
| 478 | 20250219 | 124600 | 121530534000 | 387000 | 387000 | 387500 | 387000 | 179 |
| 479 | 20250219 | 124500 | 121461258500 | 387000 | 387000 | 387500 | 386500 | 344 |
| 480 | 20250219 | 124400 | 121328132500 | 387000 | 387000 | 387500 | 386500 | 351 |
| 481 | 20250219 | 124300 | 121192311500 | 387000 | 387000 | 387500 | 387000 | 150 |
| 482 | 20250219 | 124200 | 121134241500 | 387500 | 386500 | 387500 | 386500 | 374 |
| 483 | 20250219 | 124100 | 120989515500 | 387000 | 387500 | 387500 | 386500 | 133 |
| 484 | 20250219 | 124000 | 120938087000 | 387000 | 387000 | 387500 | 386500 | 146 |
| 485 | 20250219 | 123900 | 120881591000 | 387000 | 386500 | 387000 | 386500 | 209 |
| 486 | 20250219 | 123800 | 120800771500 | 387000 | 386500 | 387000 | 386500 | 465 |
| 487 | 20250219 | 123700 | 120620847500 | 386500 | 386500 | 387000 | 386500 | 69 |
| 488 | 20250219 | 123600 | 120594173000 | 386500 | 386500 | 387000 | 386500 | 58 |
| 489 | 20250219 | 123500 | 120571741500 | 386500 | 386500 | 387000 | 386500 | 196 |
| 490 | 20250219 | 123400 | 120495956000 | 386500 | 386500 | 387000 | 386500 | 200 |
| 491 | 20250219 | 123300 | 120418646500 | 386500 | 387000 | 387000 | 386500 | 223 |
| 492 | 20250219 | 123200 | 120332389500 | 387000 | 386500 | 387000 | 386500 | 86 |
| 493 | 20250219 | 123100 | 120299132500 | 386500 | 387000 | 387000 | 386500 | 178 |
| 494 | 20250219 | 123000 | 120230319500 | 386500 | 387000 | 387000 | 386500 | 159 |
| 495 | 20250219 | 122900 | 120168863000 | 386500 | 387000 | 387000 | 386500 | 60 |
| 496 | 20250219 | 122800 | 120145656000 | 387000 | 387000 | 387500 | 386500 | 438 |
| 497 | 20250219 | 122700 | 119976154500 | 387000 | 387000 | 387500 | 387000 | 389 |
| 498 | 20250219 | 122600 | 119825601500 | 387000 | 387000 | 387500 | 387000 | 95 |
| 499 | 20250219 | 122500 | 119788836000 | 387500 | 387000 | 387500 | 387000 | 165 |
| 500 | 20250219 | 122400 | 119724978500 | 387000 | 387500 | 387500 | 387000 | 78 |
| 501 | 20250219 | 122300 | 119694790000 | 387000 | 387500 | 387500 | 387000 | 195 |
| 502 | 20250219 | 122200 | 119619307000 | 387000 | 387000 | 387500 | 387000 | 170 |
| 503 | 20250219 | 122100 | 119553516000 | 387000 | 387500 | 387500 | 387000 | 40 |
| 504 | 20250219 | 122000 | 119538034000 | 387500 | 387000 | 387500 | 387000 | 372 |
| 505 | 20250219 | 121900 | 119394040000 | 387000 | 387500 | 387500 | 387000 | 98 |
| 506 | 20250219 | 121800 | 119356101000 | 387000 | 387000 | 387500 | 387000 | 101 |
| 507 | 20250219 | 121700 | 119316997500 | 387000 | 387000 | 387500 | 387000 | 98 |
| 508 | 20250219 | 121600 | 119279069500 | 387000 | 387500 | 387500 | 387000 | 58 |
| 509 | 20250219 | 121500 | 119256620500 | 387000 | 387000 | 387500 | 387000 | 314 |
| 510 | 20250219 | 121400 | 119135098000 | 387000 | 387500 | 387500 | 387000 | 502 |
| 511 | 20250219 | 121300 | 118940821000 | 387000 | 387000 | 387500 | 387000 | 68 |
| 512 | 20250219 | 121200 | 118914504000 | 387000 | 387000 | 387500 | 387000 | 53 |
| 513 | 20250219 | 121100 | 118893991000 | 387000 | 387000 | 387500 | 387000 | 155 |
| 514 | 20250219 | 121000 | 118833999500 | 387500 | 387500 | 387500 | 387000 | 204 |
| 515 | 20250219 | 120900 | 118755020500 | 387500 | 387000 | 387500 | 387000 | 86 |
| 516 | 20250219 | 120800 | 118721724500 | 387500 | 387000 | 387500 | 387000 | 36 |
| 517 | 20250219 | 120700 | 118707789000 | 387500 | 387500 | 388000 | 387000 | 511 |
| 518 | 20250219 | 120600 | 118509817000 | 387500 | 387500 | 388000 | 387500 | 129 |
| 519 | 20250219 | 120500 | 118459829000 | 387500 | 388000 | 388000 | 387500 | 847 |
| 520 | 20250219 | 120400 | 118131319000 | 387500 | 387500 | 388000 | 387500 | 122 |
| 521 | 20250219 | 120300 | 118084031500 | 387500 | 387500 | 388000 | 387500 | 36 |
| 522 | 20250219 | 120200 | 118070077500 | 387500 | 387500 | 388000 | 387500 | 100 |
| 523 | 20250219 | 120100 | 118031310500 | 388000 | 387500 | 388000 | 387500 | 55 |
| 524 | 20250219 | 120000 | 118009981000 | 387500 | 387500 | 388000 | 387500 | 52 |
| 525 | 20250219 | 115900 | 117989822500 | 387500 | 388000 | 388000 | 387500 | 72 |
| 526 | 20250219 | 115800 | 117961910000 | 387500 | 387500 | 388000 | 387500 | 59 |
| 527 | 20250219 | 115700 | 117939037000 | 387500 | 387500 | 388000 | 387500 | 97 |
| 528 | 20250219 | 115600 | 117901425000 | 387500 | 387500 | 388000 | 387500 | 326 |
| 529 | 20250219 | 115500 | 117774954000 | 387500 | 387000 | 387500 | 387000 | 263 |
| 530 | 20250219 | 115400 | 117673060500 | 387000 | 387000 | 387500 | 387000 | 299 |
| 531 | 20250219 | 115300 | 117557219000 | 387000 | 387500 | 387500 | 387000 | 89 |
| 532 | 20250219 | 115200 | 117522746000 | 387500 | 387000 | 387500 | 387000 | 70 |
| 533 | 20250219 | 115100 | 117495655000 | 387000 | 387000 | 387500 | 387000 | 44 |
| 534 | 20250219 | 115000 | 117478619500 | 387000 | 387000 | 387500 | 387000 | 233 |
| 535 | 20250219 | 114900 | 117388442000 | 387000 | 387000 | 387000 | 387000 | 50 |
| 536 | 20250219 | 114800 | 117369092000 | 387000 | 386500 | 387000 | 386500 | 55 |
| 537 | 20250219 | 114700 | 117347819500 | 387000 | 387000 | 387500 | 386500 | 203 |
| 538 | 20250219 | 114600 | 117269277000 | 387000 | 387000 | 387000 | 386500 | 129 |
| 539 | 20250219 | 114500 | 117219389000 | 386500 | 386500 | 387000 | 386500 | 229 |
| 540 | 20250219 | 114400 | 117130872000 | 386500 | 386500 | 387000 | 386500 | 230 |
| 541 | 20250219 | 114300 | 117041877000 | 386500 | 387000 | 387000 | 386500 | 80 |
| 542 | 20250219 | 114200 | 117010931000 | 387000 | 386500 | 387000 | 386500 | 172 |
| 543 | 20250219 | 114100 | 116944380000 | 386500 | 386500 | 387000 | 386500 | 247 |
| 544 | 20250219 | 114000 | 116848878500 | 386500 | 386500 | 387000 | 386500 | 70 |
| 545 | 20250219 | 113900 | 116821811500 | 387000 | 387000 | 387000 | 386500 | 120 |
| 546 | 20250219 | 113800 | 116775427000 | 387000 | 386000 | 387000 | 386000 | 361 |
| 547 | 20250219 | 113700 | 116635882000 | 386000 | 386500 | 386500 | 386000 | 630 |
| 548 | 20250219 | 113600 | 116392506500 | 386500 | 386500 | 387000 | 386500 | 63 |
| 549 | 20250219 | 113500 | 116368144500 | 386500 | 386500 | 387000 | 386000 | 360 |
| 550 | 20250219 | 113400 | 116229004500 | 386500 | 386500 | 386500 | 386000 | 208 |
| 551 | 20250219 | 113300 | 116148620000 | 386500 | 386000 | 386500 | 386000 | 119 |
| 552 | 20250219 | 113200 | 116102631500 | 386000 | 386500 | 386500 | 386000 | 146 |
| 553 | 20250219 | 113100 | 116046229000 | 386500 | 386000 | 386500 | 386000 | 569 |
| 554 | 20250219 | 113000 | 115826381000 | 386000 | 386000 | 386500 | 386000 | 77 |
| 555 | 20250219 | 112900 | 115796652000 | 386000 | 386500 | 386500 | 386000 | 98 |
| 556 | 20250219 | 112800 | 115758806500 | 386000 | 386500 | 386500 | 386000 | 66 |
| 557 | 20250219 | 112700 | 115733316500 | 386500 | 386500 | 387000 | 386000 | 1603 |
| 558 | 20250219 | 112600 | 115113786000 | 386500 | 387000 | 387000 | 386500 | 81 |
| 559 | 20250219 | 112500 | 115082458500 | 387000 | 387000 | 387000 | 386500 | 58 |
| 560 | 20250219 | 112400 | 115060031500 | 386500 | 387000 | 387000 | 386500 | 192 |
| 561 | 20250219 | 112300 | 114985741000 | 387000 | 386500 | 387000 | 386000 | 1053 |
| 562 | 20250219 | 112200 | 114578709000 | 386500 | 386500 | 386500 | 386000 | 339 |
| 563 | 20250219 | 112100 | 114447695000 | 386500 | 386500 | 387000 | 386000 | 803 |
| 564 | 20250219 | 112000 | 114137334500 | 386500 | 386500 | 387000 | 386500 | 242 |
| 565 | 20250219 | 111900 | 114043793000 | 386500 | 386000 | 387000 | 386000 | 397 |
| 566 | 20250219 | 111800 | 113890357500 | 386000 | 386000 | 386500 | 386000 | 224 |
| 567 | 20250219 | 111700 | 113803886000 | 386500 | 386500 | 386500 | 386000 | 245 |
| 568 | 20250219 | 111600 | 113709248500 | 386000 | 387000 | 387000 | 386000 | 1560 |
| 569 | 20250219 | 111500 | 113106352500 | 386500 | 387500 | 387500 | 386500 | 955 |
| 570 | 20250219 | 111400 | 112736784500 | 387000 | 387000 | 387500 | 387000 | 54 |
| 571 | 20250219 | 111300 | 112715882500 | 387500 | 387500 | 387500 | 387000 | 753 |
| 572 | 20250219 | 111200 | 112424350000 | 387500 | 387500 | 387500 | 387000 | 151 |
| 573 | 20250219 | 111100 | 112365854000 | 387500 | 387500 | 387500 | 387000 | 153 |
| 574 | 20250219 | 111000 | 112306575500 | 387500 | 387500 | 387500 | 387000 | 84 |
| 575 | 20250219 | 110900 | 112274047500 | 387000 | 387000 | 387500 | 387000 | 230 |
| 576 | 20250219 | 110800 | 112185032000 | 387000 | 387500 | 387500 | 387000 | 328 |
| 577 | 20250219 | 110700 | 112058064500 | 387500 | 387500 | 388000 | 387000 | 450 |
| 578 | 20250219 | 110600 | 111883695000 | 387500 | 387500 | 388000 | 387000 | 731 |
| 579 | 20250219 | 110500 | 111600402000 | 388000 | 387500 | 388000 | 387500 | 254 |
| 580 | 20250219 | 110400 | 111501864500 | 387500 | 388000 | 388000 | 387500 | 229 |
| 581 | 20250219 | 110300 | 111413031500 | 387500 | 387500 | 388000 | 387500 | 229 |
| 582 | 20250219 | 110200 | 111324229500 | 387500 | 388000 | 388000 | 387500 | 983 |
| 583 | 20250219 | 110100 | 110942983000 | 388000 | 387500 | 388000 | 387500 | 166 |
| 584 | 20250219 | 110000 | 110878655000 | 387500 | 387500 | 388000 | 387500 | 59 |
| 585 | 20250219 | 105900 | 110855789000 | 388000 | 387500 | 388000 | 387500 | 159 |
| 586 | 20250219 | 105800 | 110794153000 | 387500 | 387500 | 388000 | 387500 | 237 |
| 587 | 20250219 | 105700 | 110702313000 | 388000 | 388500 | 388500 | 387500 | 356 |
| 588 | 20250219 | 105600 | 110564173000 | 388500 | 388500 | 389000 | 388000 | 216 |
| 589 | 20250219 | 105500 | 110480276000 | 388000 | 388500 | 388500 | 388000 | 266 |
| 590 | 20250219 | 105400 | 110377043000 | 388000 | 387500 | 388500 | 387500 | 567 |
| 591 | 20250219 | 105300 | 110156874000 | 387500 | 388500 | 388500 | 387500 | 150 |
| 592 | 20250219 | 105200 | 110098700000 | 388000 | 387500 | 388500 | 387000 | 522 |
| 593 | 20250219 | 105100 | 109896293000 | 387000 | 387500 | 388000 | 387000 | 435 |
| 594 | 20250219 | 105000 | 109727735500 | 387500 | 389000 | 389000 | 387500 | 1132 |
| 595 | 20250219 | 104900 | 109288355000 | 388500 | 388000 | 389000 | 388000 | 696 |
| 596 | 20250219 | 104800 | 109017956500 | 388500 | 388000 | 388500 | 388000 | 415 |
| 597 | 20250219 | 104700 | 108856892500 | 388000 | 387500 | 388000 | 387500 | 450 |
| 598 | 20250219 | 104600 | 108682336500 | 387500 | 387500 | 388000 | 387000 | 634 |
| 599 | 20250219 | 104500 | 108436678000 | 387500 | 387000 | 387500 | 386500 | 1022 |
| 600 | 20250219 | 104400 | 108041155000 | 387000 | 386500 | 387000 | 386500 | 398 |
| 601 | 20250219 | 104300 | 107887300000 | 386500 | 387000 | 387000 | 386500 | 354 |
| 602 | 20250219 | 104200 | 107750457500 | 387000 | 387000 | 387500 | 386500 | 1036 |
| 603 | 20250219 | 104100 | 107349519500 | 387000 | 387000 | 387500 | 387000 | 447 |
| 604 | 20250219 | 104000 | 107176528500 | 387000 | 387000 | 387500 | 386500 | 1019 |
| 605 | 20250219 | 103900 | 106782227500 | 387000 | 386000 | 387500 | 386000 | 1159 |
| 606 | 20250219 | 103800 | 106333759500 | 386000 | 386000 | 386500 | 386000 | 369 |
| 607 | 20250219 | 103700 | 106191313000 | 386000 | 386500 | 387000 | 386000 | 301 |
| 608 | 20250219 | 103600 | 106074993000 | 386500 | 386500 | 387000 | 386500 | 398 |
| 609 | 20250219 | 103500 | 105921142500 | 386500 | 387000 | 387000 | 386500 | 322 |
| 610 | 20250219 | 103400 | 105796625000 | 386500 | 387500 | 387500 | 386500 | 656 |
| 611 | 20250219 | 103300 | 105542904000 | 387000 | 386500 | 387500 | 386500 | 1086 |
| 612 | 20250219 | 103200 | 105122868500 | 387000 | 387500 | 387500 | 386500 | 176 |
| 613 | 20250219 | 103100 | 105054761500 | 387500 | 387500 | 387500 | 387000 | 881 |
| 614 | 20250219 | 103000 | 104713805500 | 387500 | 387500 | 388000 | 387000 | 561 |
| 615 | 20250219 | 102900 | 104496584500 | 387500 | 386500 | 388000 | 386500 | 1144 |
| 616 | 20250219 | 102800 | 104053727500 | 386500 | 387000 | 387000 | 386500 | 688 |
| 617 | 20250219 | 102700 | 103787781500 | 386500 | 387500 | 387500 | 386500 | 782 |
| 618 | 20250219 | 102600 | 103485092500 | 387000 | 387000 | 387500 | 387000 | 960 |
| 619 | 20250219 | 102500 | 103113527000 | 387000 | 388000 | 388000 | 387000 | 714 |
| 620 | 20250219 | 102400 | 102837022500 | 387500 | 387500 | 388000 | 387500 | 206 |
| 621 | 20250219 | 102300 | 102757176500 | 387500 | 387500 | 388000 | 387500 | 994 |
| 622 | 20250219 | 102200 | 102371988500 | 387500 | 388000 | 388000 | 387500 | 330 |
| 623 | 20250219 | 102100 | 102244089500 | 387500 | 388000 | 388000 | 387500 | 646 |
| 624 | 20250219 | 102000 | 101993505500 | 388000 | 387500 | 388500 | 387500 | 599 |
| 625 | 20250219 | 101900 | 101761097000 | 387500 | 388000 | 388000 | 387500 | 1349 |
| 626 | 20250219 | 101800 | 101238150500 | 388000 | 388500 | 388500 | 388000 | 643 |
| 627 | 20250219 | 101700 | 100988656500 | 388000 | 388500 | 389000 | 388000 | 269 |
| 628 | 20250219 | 101600 | 100884135500 | 389000 | 388500 | 389000 | 388500 | 357 |
| 629 | 20250219 | 101500 | 100745400500 | 388500 | 389000 | 389000 | 388500 | 362 |
| 630 | 20250219 | 101400 | 100604670500 | 389000 | 389000 | 389500 | 389000 | 116 |
| 631 | 20250219 | 101300 | 100559539500 | 389000 | 389000 | 389500 | 388500 | 286 |
| 632 | 20250219 | 101200 | 100448299000 | 389000 | 389000 | 389500 | 389000 | 191 |
| 633 | 20250219 | 101100 | 100373982500 | 389500 | 389000 | 389500 | 388500 | 193 |
| 634 | 20250219 | 101000 | 100298891500 | 389000 | 389000 | 389500 | 388500 | 482 |
| 635 | 20250219 | 100900 | 100111403000 | 389000 | 389000 | 389000 | 388500 | 703 |
| 636 | 20250219 | 100800 | 99838269000 | 389000 | 389500 | 390000 | 388500 | 1304 |
| 637 | 20250219 | 100700 | 99330622500 | 389500 | 390000 | 390500 | 389500 | 1482 |
| 638 | 20250219 | 100600 | 98752563000 | 389500 | 391000 | 391000 | 389500 | 1366 |
| 639 | 20250219 | 100500 | 98219710000 | 390000 | 390000 | 390500 | 389500 | 1198 |
| 640 | 20250219 | 100400 | 97752473000 | 390000 | 391500 | 392000 | 389500 | 3563 |
| 641 | 20250219 | 100300 | 96361015500 | 392000 | 390500 | 392000 | 390500 | 3097 |
| 642 | 20250219 | 100200 | 95148788500 | 390500 | 390000 | 391500 | 389500 | 4240 |
| 643 | 20250219 | 100100 | 93491721000 | 390000 | 389000 | 390500 | 388500 | 3826 |
| 644 | 20250219 | 100000 | 92000884500 | 388500 | 389500 | 389500 | 388500 | 521 |
| 645 | 20250219 | 095900 | 91798192500 | 389500 | 387500 | 389500 | 387500 | 2487 |
| 646 | 20250219 | 095800 | 90832437500 | 387500 | 387500 | 388000 | 387500 | 452 |
| 647 | 20250219 | 095700 | 90657276500 | 387500 | 387500 | 388000 | 387500 | 404 |
| 648 | 20250219 | 095600 | 90500663000 | 387500 | 388500 | 389000 | 387500 | 794 |
| 649 | 20250219 | 095500 | 90192460000 | 389000 | 388500 | 389000 | 388000 | 1338 |
| 650 | 20250219 | 095400 | 89672888000 | 388000 | 388500 | 389000 | 388000 | 401 |
| 651 | 20250219 | 095300 | 89517175500 | 388500 | 388500 | 389000 | 388500 | 698 |
| 652 | 20250219 | 095200 | 89245907000 | 389000 | 388500 | 389500 | 388500 | 1496 |
| 653 | 20250219 | 095100 | 88664025000 | 389000 | 389500 | 389500 | 388500 | 890 |
| 654 | 20250219 | 095000 | 88317740500 | 390000 | 388500 | 390000 | 388500 | 3167 |
| 655 | 20250219 | 094900 | 87084476500 | 388500 | 389000 | 389500 | 388500 | 600 |
| 656 | 20250219 | 094800 | 86851161500 | 389000 | 387500 | 389500 | 387500 | 4555 |
| 657 | 20250219 | 094700 | 85081323500 | 388000 | 388500 | 388500 | 387500 | 3064 |
| 658 | 20250219 | 094600 | 83892417500 | 388500 | 388000 | 388500 | 388000 | 1050 |
| 659 | 20250219 | 094500 | 83484659500 | 388500 | 388500 | 389000 | 388000 | 1826 |
| 660 | 20250219 | 094400 | 82775566000 | 389000 | 387500 | 389000 | 387500 | 4830 |
| 661 | 20250219 | 094300 | 80900693500 | 387500 | 386000 | 387500 | 386000 | 2738 |
| 662 | 20250219 | 094200 | 79841539500 | 386000 | 386000 | 386500 | 386000 | 2142 |
| 663 | 20250219 | 094100 | 79014615500 | 386000 | 385500 | 386500 | 385500 | 1415 |
| 664 | 20250219 | 094000 | 78468450500 | 385500 | 385500 | 386000 | 385500 | 959 |
| 665 | 20250219 | 093900 | 78098446500 | 385500 | 385000 | 386000 | 385000 | 2071 |
| 666 | 20250219 | 093800 | 77300066000 | 385500 | 385000 | 385500 | 384500 | 2594 |
| 667 | 20250219 | 093700 | 76301991000 | 385000 | 384500 | 385500 | 384500 | 2470 |
| 668 | 20250219 | 093600 | 75351084000 | 384500 | 384000 | 385000 | 383500 | 1550 |
| 669 | 20250219 | 093500 | 74755200000 | 383500 | 383500 | 384000 | 383500 | 1006 |
| 670 | 20250219 | 093400 | 74369259500 | 383500 | 383000 | 384000 | 383000 | 435 |
| 671 | 20250219 | 093300 | 74202484000 | 382500 | 383000 | 383500 | 382500 | 732 |
| 672 | 20250219 | 093200 | 73922127000 | 383000 | 384000 | 384000 | 382500 | 2500 |
| 673 | 20250219 | 093100 | 72964178000 | 384000 | 383000 | 384000 | 382500 | 847 |
| 674 | 20250219 | 093000 | 72639318500 | 382500 | 383000 | 383500 | 382000 | 1876 |
| 675 | 20250219 | 092900 | 71921285500 | 383000 | 383500 | 384000 | 383000 | 523 |
| 676 | 20250219 | 092800 | 71720780000 | 383500 | 382500 | 384000 | 382000 | 2392 |
| 677 | 20250219 | 092700 | 70804372000 | 382500 | 382000 | 382500 | 381500 | 1241 |
| 678 | 20250219 | 092600 | 70330321000 | 382000 | 381500 | 382500 | 381500 | 1319 |
| 679 | 20250219 | 092500 | 69826641500 | 381500 | 383500 | 383500 | 381000 | 6316 |
| 680 | 20250219 | 092400 | 67414133500 | 383000 | 384000 | 384000 | 383000 | 1425 |
| 681 | 20250219 | 092300 | 66867601500 | 383500 | 384000 | 384000 | 383500 | 1262 |
| 682 | 20250219 | 092200 | 66383426500 | 384000 | 385500 | 385500 | 383500 | 2558 |
| 683 | 20250219 | 092100 | 65399184500 | 385500 | 384500 | 385500 | 383500 | 3756 |
| 684 | 20250219 | 092000 | 63954701500 | 384500 | 383000 | 384500 | 382500 | 3359 |
| 685 | 20250219 | 091900 | 62666937000 | 383500 | 383000 | 384000 | 383000 | 2760 |
| 686 | 20250219 | 091800 | 61608512000 | 383000 | 384000 | 384000 | 382500 | 4151 |
| 687 | 20250219 | 091700 | 60018456500 | 384000 | 383000 | 384000 | 383000 | 3798 |
| 688 | 20250219 | 091600 | 58561393500 | 383000 | 383000 | 383500 | 382500 | 1588 |
| 689 | 20250219 | 091500 | 57953315500 | 383000 | 381500 | 383500 | 381000 | 7569 |
| 690 | 20250219 | 091400 | 55057892500 | 381500 | 378500 | 381500 | 378000 | 7558 |
| 691 | 20250219 | 091300 | 52186087000 | 378500 | 379000 | 379500 | 378000 | 8981 |
| 692 | 20250219 | 091200 | 48786964000 | 379500 | 380500 | 381000 | 379000 | 16293 |
| 693 | 20250219 | 091100 | 42596696500 | 381000 | 381000 | 382000 | 380500 | 10121 |
| 694 | 20250219 | 091000 | 38740357000 | 381500 | 381500 | 382000 | 380500 | 8635 |
| 695 | 20250219 | 090900 | 35449333500 | 381500 | 384000 | 384500 | 381500 | 10684 |
| 696 | 20250219 | 090800 | 31360251500 | 383500 | 385500 | 385500 | 383000 | 11188 |
| 697 | 20250219 | 090700 | 27062266000 | 385500 | 386000 | 386000 | 385000 | 4215 |
| 698 | 20250219 | 090600 | 25437142500 | 386000 | 386500 | 387500 | 385500 | 7840 |
| 699 | 20250219 | 090500 | 22407997000 | 387000 | 386500 | 389000 | 385500 | 6396 |
| 700 | 20250219 | 090400 | 19930853000 | 386500 | 385000 | 386500 | 384500 | 8122 |
| 701 | 20250219 | 090300 | 16799717000 | 385000 | 386500 | 386500 | 384500 | 15395 |
| 702 | 20250219 | 090200 | 10870065000 | 386000 | 387500 | 388000 | 386000 | 7965 |
| 703 | 20250219 | 090100 | 7790217500 | 387500 | 388000 | 388500 | 387000 | 5392 |
| 704 | 20250219 | 090000 | 5699824500 | 387500 | 390000 | 390500 | 387500 | 14560 |