42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 210700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 7355 |
| 3 | 20250219 | 210600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 4 | 20250219 | 210500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 5 | 20250219 | 210400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 6 | 20250219 | 210300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 7 | 20250219 | 210200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 8 | 20250219 | 210100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 9 | 20250219 | 210000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 10 | 20250219 | 205900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 11 | 20250219 | 205800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 12 | 20250219 | 205700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 13 | 20250219 | 205600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 14 | 20250219 | 205500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 15 | 20250219 | 205400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 16 | 20250219 | 205300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 17 | 20250219 | 205200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 18 | 20250219 | 205100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 19 | 20250219 | 205000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 20 | 20250219 | 204900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 21 | 20250219 | 204800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 22 | 20250219 | 204700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 23 | 20250219 | 204600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 24 | 20250219 | 204500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 25 | 20250219 | 204400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 26 | 20250219 | 204300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 27 | 20250219 | 204200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 28 | 20250219 | 204100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 29 | 20250219 | 204000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 30 | 20250219 | 203900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 31 | 20250219 | 203800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 32 | 20250219 | 203700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 7355 |
| 33 | 20250219 | 203600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 34 | 20250219 | 203500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 35 | 20250219 | 203400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 36 | 20250219 | 203300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 37 | 20250219 | 203200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 38 | 20250219 | 203100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 39 | 20250219 | 203000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 40 | 20250219 | 202900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 41 | 20250219 | 202800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 42 | 20250219 | 202700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 43 | 20250219 | 202600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 44 | 20250219 | 202500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 45 | 20250219 | 202400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 46 | 20250219 | 202300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 47 | 20250219 | 202200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 48 | 20250219 | 202100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 49 | 20250219 | 202000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 50 | 20250219 | 201900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 51 | 20250219 | 201800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 52 | 20250219 | 201700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 53 | 20250219 | 201600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 54 | 20250219 | 201500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 55 | 20250219 | 201400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 56 | 20250219 | 201300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 57 | 20250219 | 201200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 58 | 20250219 | 201100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 59 | 20250219 | 201000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 60 | 20250219 | 200900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 61 | 20250219 | 200800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 62 | 20250219 | 200700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 7355 |
| 63 | 20250219 | 200600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 64 | 20250219 | 200500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 65 | 20250219 | 200400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 66 | 20250219 | 200300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 67 | 20250219 | 200200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 68 | 20250219 | 200100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 69 | 20250219 | 200000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 70 | 20250219 | 195900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 71 | 20250219 | 195800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 72 | 20250219 | 195700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 73 | 20250219 | 195600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 74 | 20250219 | 195500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 75 | 20250219 | 195400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 76 | 20250219 | 195300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 77 | 20250219 | 195200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 78 | 20250219 | 195100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 79 | 20250219 | 195000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 80 | 20250219 | 194900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 81 | 20250219 | 194800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 82 | 20250219 | 194700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 83 | 20250219 | 194600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 84 | 20250219 | 194500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 85 | 20250219 | 194400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 86 | 20250219 | 194300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 87 | 20250219 | 194200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 88 | 20250219 | 194100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 89 | 20250219 | 194000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 90 | 20250219 | 193900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 91 | 20250219 | 193800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 92 | 20250219 | 193700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 7355 |
| 93 | 20250219 | 193600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 94 | 20250219 | 193500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 95 | 20250219 | 193400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 96 | 20250219 | 193300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 97 | 20250219 | 193200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 98 | 20250219 | 193100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 99 | 20250219 | 193000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 100 | 20250219 | 192900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 101 | 20250219 | 192800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 102 | 20250219 | 192700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 103 | 20250219 | 192600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 104 | 20250219 | 192500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 105 | 20250219 | 192400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 106 | 20250219 | 192300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 107 | 20250219 | 192200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 108 | 20250219 | 192100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 109 | 20250219 | 192000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 110 | 20250219 | 191900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 111 | 20250219 | 191800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 112 | 20250219 | 191700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 113 | 20250219 | 191600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 114 | 20250219 | 191500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 115 | 20250219 | 191400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 116 | 20250219 | 191300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 117 | 20250219 | 191200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 118 | 20250219 | 191100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 119 | 20250219 | 191000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 120 | 20250219 | 190900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 121 | 20250219 | 190800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 122 | 20250219 | 190700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 7355 |
| 123 | 20250219 | 190600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 124 | 20250219 | 190500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 125 | 20250219 | 190400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 126 | 20250219 | 190300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 127 | 20250219 | 190200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 128 | 20250219 | 190100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 129 | 20250219 | 190000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 130 | 20250219 | 185900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 131 | 20250219 | 185800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 132 | 20250219 | 185700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 133 | 20250219 | 185600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 134 | 20250219 | 185500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 135 | 20250219 | 185400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 136 | 20250219 | 185300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 137 | 20250219 | 185200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 138 | 20250219 | 185100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 139 | 20250219 | 185000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 140 | 20250219 | 184900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 141 | 20250219 | 184800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 142 | 20250219 | 184700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 143 | 20250219 | 184600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 144 | 20250219 | 184500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 145 | 20250219 | 184400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 146 | 20250219 | 184300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 147 | 20250219 | 184200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 148 | 20250219 | 184100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 149 | 20250219 | 184000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 150 | 20250219 | 183900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 151 | 20250219 | 183800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 152 | 20250219 | 183700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 7355 |
| 153 | 20250219 | 183600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 154 | 20250219 | 183500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 155 | 20250219 | 183400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 156 | 20250219 | 183300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 157 | 20250219 | 183200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 158 | 20250219 | 183100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 159 | 20250219 | 183000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 160 | 20250219 | 182900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 161 | 20250219 | 182800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 162 | 20250219 | 182700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 163 | 20250219 | 182600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 164 | 20250219 | 182500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 165 | 20250219 | 182400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 166 | 20250219 | 182300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 167 | 20250219 | 182200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 168 | 20250219 | 182100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 169 | 20250219 | 182000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 170 | 20250219 | 181900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 171 | 20250219 | 181800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 172 | 20250219 | 181700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 173 | 20250219 | 181600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 174 | 20250219 | 181500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 175 | 20250219 | 181400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 176 | 20250219 | 181300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 177 | 20250219 | 181200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 178 | 20250219 | 181100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 179 | 20250219 | 181000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 180 | 20250219 | 180900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 181 | 20250219 | 180800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 182 | 20250219 | 180700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 7355 |
| 183 | 20250219 | 180600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 184 | 20250219 | 180500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 185 | 20250219 | 180400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 186 | 20250219 | 180300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 187 | 20250219 | 180200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 188 | 20250219 | 180100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 189 | 20250219 | 180000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 190 | 20250219 | 175900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 191 | 20250219 | 175800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 192 | 20250219 | 175700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 193 | 20250219 | 175600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 194 | 20250219 | 175500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 195 | 20250219 | 175400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 196 | 20250219 | 175300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 197 | 20250219 | 175200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 198 | 20250219 | 175100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 199 | 20250219 | 175000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 200 | 20250219 | 174900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 201 | 20250219 | 174800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 202 | 20250219 | 174700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 203 | 20250219 | 174600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 204 | 20250219 | 174500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 205 | 20250219 | 174400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 206 | 20250219 | 174300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 207 | 20250219 | 174200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 208 | 20250219 | 174100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 209 | 20250219 | 174000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 210 | 20250219 | 173900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 211 | 20250219 | 173800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 212 | 20250219 | 173700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 7355 |
| 213 | 20250219 | 173600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 214 | 20250219 | 173500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 215 | 20250219 | 173400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 216 | 20250219 | 173300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 217 | 20250219 | 173200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 218 | 20250219 | 173100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 219 | 20250219 | 173000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 220 | 20250219 | 172900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 221 | 20250219 | 172800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 222 | 20250219 | 172700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 223 | 20250219 | 172600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 224 | 20250219 | 172500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 225 | 20250219 | 172400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 226 | 20250219 | 172300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 227 | 20250219 | 172200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 228 | 20250219 | 172100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 229 | 20250219 | 172000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 230 | 20250219 | 171900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 231 | 20250219 | 171800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 232 | 20250219 | 171700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 233 | 20250219 | 171600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 234 | 20250219 | 171500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 235 | 20250219 | 171400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 236 | 20250219 | 171300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 237 | 20250219 | 171200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 238 | 20250219 | 171100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 239 | 20250219 | 171000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 240 | 20250219 | 170900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 241 | 20250219 | 170800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 242 | 20250219 | 170700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 7355 |
| 243 | 20250219 | 170600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 244 | 20250219 | 170500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 245 | 20250219 | 170400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 246 | 20250219 | 170300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 247 | 20250219 | 170200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 248 | 20250219 | 170100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 249 | 20250219 | 170000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 250 | 20250219 | 165900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 251 | 20250219 | 165800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 252 | 20250219 | 165700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 253 | 20250219 | 165600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 254 | 20250219 | 165500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 255 | 20250219 | 165400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 256 | 20250219 | 165300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 257 | 20250219 | 165200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 258 | 20250219 | 165100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 259 | 20250219 | 165000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 260 | 20250219 | 164900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 261 | 20250219 | 164800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 262 | 20250219 | 164700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 263 | 20250219 | 164600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 264 | 20250219 | 164500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 265 | 20250219 | 164400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 266 | 20250219 | 164300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 267 | 20250219 | 164200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 268 | 20250219 | 164100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 269 | 20250219 | 164000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 270 | 20250219 | 163900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 271 | 20250219 | 163800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 272 | 20250219 | 163700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 7355 |
| 273 | 20250219 | 163600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 274 | 20250219 | 163500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 275 | 20250219 | 163400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 276 | 20250219 | 163300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 277 | 20250219 | 163200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 278 | 20250219 | 163100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 279 | 20250219 | 163000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 280 | 20250219 | 162900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 281 | 20250219 | 162800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 282 | 20250219 | 162700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 283 | 20250219 | 162600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 284 | 20250219 | 162500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 285 | 20250219 | 162400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 286 | 20250219 | 162300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 287 | 20250219 | 162200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 288 | 20250219 | 162100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 289 | 20250219 | 162000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 290 | 20250219 | 161900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 291 | 20250219 | 161800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 292 | 20250219 | 161700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 293 | 20250219 | 161600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 294 | 20250219 | 161500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 295 | 20250219 | 161400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 296 | 20250219 | 161300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 297 | 20250219 | 161200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 298 | 20250219 | 161100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 299 | 20250219 | 161000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 300 | 20250219 | 160900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 301 | 20250219 | 160800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 302 | 20250219 | 160700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 7355 |
| 303 | 20250219 | 160600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 304 | 20250219 | 160500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 305 | 20250219 | 160400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 306 | 20250219 | 160300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 307 | 20250219 | 160200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 308 | 20250219 | 160100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 309 | 20250219 | 160000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 310 | 20250219 | 155900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 311 | 20250219 | 155800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 312 | 20250219 | 155700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 313 | 20250219 | 155600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 314 | 20250219 | 155500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 315 | 20250219 | 155400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 316 | 20250219 | 155300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 317 | 20250219 | 155200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 318 | 20250219 | 155100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 319 | 20250219 | 155000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 320 | 20250219 | 154900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 321 | 20250219 | 154800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 322 | 20250219 | 154700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 323 | 20250219 | 154600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 324 | 20250219 | 154500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 325 | 20250219 | 154400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 326 | 20250219 | 154300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 327 | 20250219 | 154200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 328 | 20250219 | 154100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 329 | 20250219 | 154000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 330 | 20250219 | 153900 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 331 | 20250219 | 153800 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 332 | 20250219 | 153700 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 7355 |
| 333 | 20250219 | 153600 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 334 | 20250219 | 153500 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 335 | 20250219 | 153400 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 336 | 20250219 | 153300 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 337 | 20250219 | 153200 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 338 | 20250219 | 153100 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 0 |
| 339 | 20250219 | 153000 | 93261204000 | 386500 | 386500 | 386500 | 386500 | 7355 |
| 340 | 20250219 | 152900 | 90418496500 | 387500 | 387500 | 387500 | 387500 | 0 |
| 341 | 20250219 | 152800 | 90418496500 | 387500 | 387500 | 387500 | 387500 | 0 |
| 342 | 20250219 | 152700 | 90418496500 | 387500 | 387500 | 387500 | 387500 | 0 |
| 343 | 20250219 | 152600 | 90418496500 | 387500 | 387500 | 387500 | 387500 | 0 |
| 344 | 20250219 | 152500 | 90418496500 | 387500 | 387500 | 387500 | 387500 | 0 |
| 345 | 20250219 | 152400 | 90418496500 | 387500 | 387500 | 387500 | 387500 | 0 |
| 346 | 20250219 | 152300 | 90418496500 | 387500 | 387500 | 387500 | 387500 | 0 |
| 347 | 20250219 | 152200 | 90418496500 | 387500 | 387500 | 387500 | 387500 | 0 |
| 348 | 20250219 | 152100 | 90418496500 | 387500 | 387500 | 387500 | 387500 | 0 |
| 349 | 20250219 | 152000 | 90418496500 | 387500 | 387500 | 387500 | 387500 | 0 |
| 350 | 20250219 | 151900 | 90418496500 | 387500 | 387500 | 388000 | 387000 | 1982 |
| 351 | 20250219 | 151800 | 89650763500 | 388000 | 388000 | 388000 | 387500 | 284 |
| 352 | 20250219 | 151700 | 89540664000 | 387500 | 387500 | 388000 | 387500 | 456 |
| 353 | 20250219 | 151600 | 89363833000 | 388000 | 387500 | 388000 | 387500 | 203 |
| 354 | 20250219 | 151500 | 89285080000 | 387500 | 387500 | 388000 | 387500 | 634 |
| 355 | 20250219 | 151400 | 89039275500 | 388000 | 387500 | 388000 | 387500 | 514 |
| 356 | 20250219 | 151300 | 88839930000 | 388000 | 387500 | 388000 | 387500 | 432 |
| 357 | 20250219 | 151200 | 88672420500 | 387500 | 388000 | 388500 | 387500 | 329 |
| 358 | 20250219 | 151100 | 88544838500 | 387500 | 388000 | 388500 | 387500 | 467 |
| 359 | 20250219 | 151000 | 88363628000 | 388000 | 388000 | 388500 | 387500 | 1009 |
| 360 | 20250219 | 150900 | 87972158000 | 388000 | 387500 | 388000 | 387500 | 483 |
| 361 | 20250219 | 150800 | 87784895000 | 388000 | 387500 | 388000 | 387500 | 516 |
| 362 | 20250219 | 150700 | 87584806000 | 387500 | 388000 | 388000 | 387500 | 271 |
| 363 | 20250219 | 150600 | 87479749500 | 388000 | 388500 | 388500 | 387500 | 1925 |
| 364 | 20250219 | 150500 | 86732912500 | 388000 | 388500 | 388500 | 388000 | 692 |
| 365 | 20250219 | 150400 | 86464147500 | 388500 | 388000 | 388500 | 388000 | 1537 |
| 366 | 20250219 | 150300 | 85867375000 | 388000 | 388000 | 388500 | 388000 | 313 |
| 367 | 20250219 | 150200 | 85745867500 | 388500 | 388000 | 388500 | 388000 | 312 |
| 368 | 20250219 | 150100 | 85624758000 | 388500 | 388500 | 389000 | 388000 | 1329 |
| 369 | 20250219 | 150000 | 85108473000 | 389000 | 389000 | 389000 | 388500 | 694 |
| 370 | 20250219 | 145900 | 84838658000 | 388500 | 389000 | 389000 | 388500 | 218 |
| 371 | 20250219 | 145800 | 84753923500 | 388500 | 389000 | 389000 | 388500 | 104 |
| 372 | 20250219 | 145700 | 84713491000 | 389000 | 389000 | 389000 | 388500 | 265 |
| 373 | 20250219 | 145600 | 84610490500 | 389000 | 388500 | 389000 | 388500 | 232 |
| 374 | 20250219 | 145500 | 84520287500 | 388500 | 389000 | 389000 | 388500 | 159 |
| 375 | 20250219 | 145400 | 84458492000 | 388500 | 389000 | 389000 | 388500 | 536 |
| 376 | 20250219 | 145300 | 84250211500 | 388500 | 389000 | 389000 | 388500 | 116 |
| 377 | 20250219 | 145200 | 84205118500 | 389000 | 389000 | 389000 | 388500 | 152 |
| 378 | 20250219 | 145100 | 84146006500 | 389000 | 389000 | 389000 | 388500 | 134 |
| 379 | 20250219 | 145000 | 84093910500 | 389000 | 388500 | 389000 | 388500 | 247 |
| 380 | 20250219 | 144900 | 83997905000 | 388500 | 388000 | 389000 | 388000 | 412 |
| 381 | 20250219 | 144800 | 83837816500 | 388000 | 388500 | 388500 | 388000 | 484 |
| 382 | 20250219 | 144700 | 83649799500 | 388000 | 388500 | 388500 | 388000 | 110 |
| 383 | 20250219 | 144600 | 83607088500 | 388000 | 388000 | 388500 | 388000 | 113 |
| 384 | 20250219 | 144500 | 83563195500 | 388500 | 388500 | 388500 | 388000 | 98 |
| 385 | 20250219 | 144400 | 83525140500 | 388500 | 387500 | 388500 | 387500 | 150 |
| 386 | 20250219 | 144300 | 83466951000 | 388000 | 388000 | 388000 | 387500 | 463 |
| 387 | 20250219 | 144200 | 83287328000 | 387500 | 387500 | 388000 | 387500 | 161 |
| 388 | 20250219 | 144100 | 83224917000 | 388000 | 387500 | 388000 | 387500 | 91 |
| 389 | 20250219 | 144000 | 83189625500 | 388000 | 388000 | 388000 | 387500 | 354 |
| 390 | 20250219 | 143900 | 83052296000 | 387500 | 387500 | 388000 | 387500 | 216 |
| 391 | 20250219 | 143800 | 82968532500 | 387500 | 387500 | 388000 | 387500 | 368 |
| 392 | 20250219 | 143700 | 82825910500 | 387500 | 388000 | 388000 | 387500 | 135 |
| 393 | 20250219 | 143600 | 82773550000 | 388000 | 387500 | 388000 | 387500 | 79 |
| 394 | 20250219 | 143500 | 82742915500 | 388000 | 387500 | 388000 | 387500 | 1164 |
| 395 | 20250219 | 143400 | 82291845000 | 387500 | 387500 | 387500 | 387000 | 98 |
| 396 | 20250219 | 143300 | 82253891000 | 387000 | 387000 | 387500 | 387000 | 132 |
| 397 | 20250219 | 143200 | 82202788500 | 387500 | 387000 | 387500 | 387000 | 248 |
| 398 | 20250219 | 143100 | 82106791000 | 387000 | 387500 | 387500 | 387000 | 79 |
| 399 | 20250219 | 143000 | 82076196500 | 387500 | 387500 | 388000 | 387000 | 258 |
| 400 | 20250219 | 142900 | 81976208000 | 387500 | 387500 | 388000 | 387500 | 555 |
| 401 | 20250219 | 142800 | 81761124500 | 388000 | 387500 | 388000 | 387500 | 125 |
| 402 | 20250219 | 142700 | 81712664000 | 388000 | 387500 | 388000 | 387500 | 91 |
| 403 | 20250219 | 142600 | 81677371000 | 388000 | 388000 | 388000 | 387500 | 396 |
| 404 | 20250219 | 142500 | 81523886000 | 387500 | 388000 | 388000 | 387500 | 116 |
| 405 | 20250219 | 142400 | 81478913500 | 387500 | 388000 | 388500 | 387500 | 2400 |
| 406 | 20250219 | 142300 | 80547586500 | 388500 | 388500 | 388500 | 388000 | 348 |
| 407 | 20250219 | 142200 | 80412452500 | 388500 | 388500 | 388500 | 388000 | 436 |
| 408 | 20250219 | 142100 | 80243076000 | 388000 | 388500 | 388500 | 388000 | 104 |
| 409 | 20250219 | 142000 | 80202679500 | 388000 | 388000 | 389000 | 388000 | 394 |
| 410 | 20250219 | 141900 | 80049674000 | 388500 | 388500 | 388500 | 388000 | 101 |
| 411 | 20250219 | 141800 | 80010451500 | 388000 | 388500 | 388500 | 388000 | 429 |
| 412 | 20250219 | 141700 | 79843806500 | 388000 | 388500 | 389000 | 388000 | 684 |
| 413 | 20250219 | 141600 | 79578073000 | 388500 | 388000 | 388500 | 388000 | 293 |
| 414 | 20250219 | 141500 | 79464252500 | 388000 | 388000 | 388500 | 388000 | 403 |
| 415 | 20250219 | 141400 | 79307763000 | 388000 | 389000 | 389000 | 388000 | 98 |
| 416 | 20250219 | 141300 | 79269695000 | 388500 | 388500 | 389000 | 388000 | 839 |
| 417 | 20250219 | 141200 | 78943794500 | 388500 | 389000 | 389000 | 388000 | 197 |
| 418 | 20250219 | 141100 | 78867258500 | 389000 | 388500 | 389000 | 388000 | 619 |
| 419 | 20250219 | 141000 | 78626741500 | 388000 | 389000 | 389000 | 388000 | 597 |
| 420 | 20250219 | 140900 | 78394803000 | 389000 | 389000 | 389000 | 388500 | 353 |
| 421 | 20250219 | 140800 | 78257630000 | 388500 | 389000 | 389000 | 388500 | 37 |
| 422 | 20250219 | 140700 | 78243243000 | 388500 | 389500 | 389500 | 388500 | 664 |
| 423 | 20250219 | 140600 | 77984932000 | 389500 | 389500 | 389500 | 389000 | 115 |
| 424 | 20250219 | 140500 | 77940185000 | 389500 | 389500 | 389500 | 389000 | 34 |
| 425 | 20250219 | 140400 | 77926951500 | 389000 | 389000 | 389500 | 389000 | 81 |
| 426 | 20250219 | 140300 | 77895436000 | 389000 | 389000 | 389500 | 388500 | 204 |
| 427 | 20250219 | 140200 | 77816072000 | 389000 | 388500 | 389000 | 388500 | 367 |
| 428 | 20250219 | 140100 | 77673322500 | 388500 | 388500 | 389000 | 388500 | 78 |
| 429 | 20250219 | 140000 | 77642988000 | 389000 | 389000 | 389000 | 388500 | 78 |
| 430 | 20250219 | 135900 | 77612656500 | 389000 | 389000 | 389000 | 388500 | 88 |
| 431 | 20250219 | 135800 | 77578449500 | 389000 | 388500 | 389000 | 388000 | 112 |
| 432 | 20250219 | 135700 | 77534919000 | 388500 | 388500 | 388500 | 388000 | 250 |
| 433 | 20250219 | 135600 | 77437814500 | 388500 | 388500 | 389000 | 388000 | 468 |
| 434 | 20250219 | 135500 | 77255984000 | 388500 | 388500 | 389000 | 388500 | 137 |
| 435 | 20250219 | 135400 | 77202736000 | 389000 | 389000 | 389000 | 388500 | 138 |
| 436 | 20250219 | 135300 | 77149069500 | 388500 | 389000 | 389000 | 388500 | 96 |
| 437 | 20250219 | 135200 | 77111743000 | 389000 | 389000 | 389000 | 388500 | 68 |
| 438 | 20250219 | 135100 | 77085302500 | 388500 | 388500 | 389000 | 388500 | 70 |
| 439 | 20250219 | 135000 | 77058084000 | 388500 | 388500 | 389000 | 388000 | 866 |
| 440 | 20250219 | 134900 | 76721347000 | 388500 | 388500 | 389000 | 388000 | 124 |
| 441 | 20250219 | 134800 | 76673167000 | 389000 | 389000 | 389000 | 388500 | 265 |
| 442 | 20250219 | 134700 | 76570135000 | 389000 | 388500 | 389000 | 388500 | 58 |
| 443 | 20250219 | 134600 | 76547583000 | 389000 | 387500 | 389000 | 387500 | 520 |
| 444 | 20250219 | 134500 | 76345621500 | 388000 | 388000 | 388000 | 387500 | 54 |
| 445 | 20250219 | 134400 | 76324675000 | 388000 | 387500 | 388000 | 387500 | 219 |
| 446 | 20250219 | 134300 | 76239708000 | 388000 | 388500 | 389000 | 388000 | 1884 |
| 447 | 20250219 | 134200 | 75508135500 | 388500 | 388500 | 389000 | 388500 | 266 |
| 448 | 20250219 | 134100 | 75404713000 | 388500 | 388500 | 389000 | 388500 | 319 |
| 449 | 20250219 | 134000 | 75280650500 | 389000 | 389000 | 389000 | 388500 | 268 |
| 450 | 20250219 | 133900 | 75176437000 | 389000 | 388500 | 389000 | 388500 | 743 |
| 451 | 20250219 | 133800 | 74887416000 | 389000 | 388500 | 389000 | 388500 | 646 |
| 452 | 20250219 | 133700 | 74636193000 | 388500 | 388500 | 389000 | 388500 | 89 |
| 453 | 20250219 | 133600 | 74601599500 | 388500 | 388500 | 389000 | 388500 | 124 |
| 454 | 20250219 | 133500 | 74553399000 | 388500 | 389000 | 389000 | 388500 | 197 |
| 455 | 20250219 | 133400 | 74476777500 | 388500 | 389000 | 389000 | 388500 | 143 |
| 456 | 20250219 | 133300 | 74421182500 | 389000 | 389000 | 389000 | 388500 | 157 |
| 457 | 20250219 | 133200 | 74360111000 | 389000 | 389000 | 389000 | 388500 | 79 |
| 458 | 20250219 | 133100 | 74329392500 | 389000 | 388500 | 389000 | 388500 | 154 |
| 459 | 20250219 | 133000 | 74269502500 | 388500 | 389000 | 389000 | 388500 | 203 |
| 460 | 20250219 | 132900 | 74190542000 | 388500 | 389000 | 389000 | 388500 | 116 |
| 461 | 20250219 | 132800 | 74145438000 | 389000 | 389000 | 389000 | 388500 | 242 |
| 462 | 20250219 | 132700 | 74051324500 | 388500 | 389000 | 389000 | 388500 | 501 |
| 463 | 20250219 | 132600 | 73856451000 | 388500 | 389000 | 389000 | 388500 | 120 |
| 464 | 20250219 | 132500 | 73809808000 | 389000 | 389500 | 389500 | 388500 | 1238 |
| 465 | 20250219 | 132400 | 73327879500 | 389500 | 389500 | 390000 | 389500 | 101 |
| 466 | 20250219 | 132300 | 73288527500 | 390000 | 389500 | 390000 | 389500 | 58 |
| 467 | 20250219 | 132200 | 73265928000 | 390000 | 389000 | 390000 | 388500 | 1038 |
| 468 | 20250219 | 132100 | 72861674000 | 389000 | 388500 | 389000 | 388500 | 344 |
| 469 | 20250219 | 132000 | 72728018000 | 388500 | 389000 | 389000 | 388500 | 287 |
| 470 | 20250219 | 131900 | 72616377000 | 389000 | 389000 | 389000 | 388500 | 468 |
| 471 | 20250219 | 131800 | 72434328500 | 389000 | 389000 | 389000 | 388500 | 41 |
| 472 | 20250219 | 131700 | 72418385000 | 389000 | 388500 | 389000 | 388500 | 456 |
| 473 | 20250219 | 131600 | 72241008000 | 388500 | 389000 | 389500 | 388500 | 1244 |
| 474 | 20250219 | 131500 | 71757140000 | 389000 | 389500 | 389500 | 389000 | 194 |
| 475 | 20250219 | 131400 | 71681591500 | 389500 | 389000 | 389500 | 389000 | 84 |
| 476 | 20250219 | 131300 | 71648896000 | 389000 | 389500 | 389500 | 389000 | 120 |
| 477 | 20250219 | 131200 | 71602210500 | 389000 | 389000 | 389500 | 389000 | 89 |
| 478 | 20250219 | 131100 | 71567575500 | 389500 | 389000 | 389500 | 389000 | 419 |
| 479 | 20250219 | 131000 | 71404561000 | 389000 | 389000 | 389500 | 389000 | 224 |
| 480 | 20250219 | 130900 | 71317327500 | 389500 | 389000 | 389500 | 389000 | 126 |
| 481 | 20250219 | 130800 | 71268256000 | 389500 | 389000 | 389500 | 389000 | 317 |
| 482 | 20250219 | 130700 | 71144857000 | 389000 | 388500 | 389500 | 388500 | 779 |
| 483 | 20250219 | 130600 | 70841843500 | 388500 | 388500 | 389000 | 388500 | 113 |
| 484 | 20250219 | 130500 | 70797908500 | 388500 | 389000 | 389000 | 388500 | 184 |
| 485 | 20250219 | 130400 | 70726345500 | 388500 | 388500 | 389000 | 388500 | 38 |
| 486 | 20250219 | 130300 | 70711571000 | 388500 | 388000 | 388500 | 388000 | 521 |
| 487 | 20250219 | 130200 | 70509165500 | 388500 | 387500 | 388500 | 387500 | 229 |
| 488 | 20250219 | 130100 | 70420313500 | 388000 | 387500 | 388000 | 387500 | 66 |
| 489 | 20250219 | 130000 | 70394717000 | 388000 | 388000 | 388000 | 387500 | 156 |
| 490 | 20250219 | 125900 | 70334215000 | 387500 | 388500 | 388500 | 387500 | 386 |
| 491 | 20250219 | 125800 | 70184462500 | 388000 | 388000 | 388500 | 388000 | 270 |
| 492 | 20250219 | 125700 | 70079596000 | 388500 | 387500 | 388500 | 387500 | 797 |
| 493 | 20250219 | 125600 | 69770362000 | 387500 | 387500 | 388000 | 387500 | 111 |
| 494 | 20250219 | 125500 | 69727337000 | 387500 | 388000 | 388000 | 387500 | 78 |
| 495 | 20250219 | 125400 | 69697094000 | 387500 | 386500 | 388000 | 386500 | 1963 |
| 496 | 20250219 | 125300 | 68936786000 | 386500 | 386500 | 387000 | 386500 | 49 |
| 497 | 20250219 | 125200 | 68917831000 | 386500 | 386500 | 387000 | 386500 | 434 |
| 498 | 20250219 | 125100 | 68750072500 | 386500 | 386500 | 387000 | 386500 | 184 |
| 499 | 20250219 | 125000 | 68678912000 | 387000 | 387000 | 387000 | 386500 | 74 |
| 500 | 20250219 | 124900 | 68650288500 | 386500 | 386500 | 387000 | 386500 | 78 |
| 501 | 20250219 | 124800 | 68620134000 | 387000 | 387000 | 387000 | 386500 | 71 |
| 502 | 20250219 | 124700 | 68592669000 | 387000 | 387500 | 387500 | 386500 | 1317 |
| 503 | 20250219 | 124600 | 68083009000 | 387500 | 387500 | 387500 | 387000 | 232 |
| 504 | 20250219 | 124500 | 67993216500 | 387000 | 387000 | 387500 | 387000 | 79 |
| 505 | 20250219 | 124400 | 67962629000 | 387500 | 387500 | 387500 | 387000 | 135 |
| 506 | 20250219 | 124300 | 67910322500 | 387000 | 387000 | 387500 | 387000 | 499 |
| 507 | 20250219 | 124200 | 67717195500 | 387000 | 387500 | 388000 | 387000 | 2142 |
| 508 | 20250219 | 124100 | 66887341500 | 387500 | 387500 | 388000 | 387500 | 348 |
| 509 | 20250219 | 124000 | 66752331500 | 388000 | 387500 | 388000 | 387500 | 76 |
| 510 | 20250219 | 123900 | 66722858000 | 388000 | 387500 | 388000 | 387500 | 87 |
| 511 | 20250219 | 123800 | 66689119500 | 388000 | 388000 | 388000 | 387500 | 88 |
| 512 | 20250219 | 123700 | 66655007000 | 387500 | 388000 | 388000 | 387500 | 97 |
| 513 | 20250219 | 123600 | 66617383500 | 387500 | 387500 | 388000 | 387500 | 122 |
| 514 | 20250219 | 123500 | 66570077000 | 387500 | 388000 | 388000 | 387500 | 107 |
| 515 | 20250219 | 123400 | 66528575500 | 387500 | 387500 | 388000 | 387500 | 77 |
| 516 | 20250219 | 123300 | 66498711500 | 387500 | 387500 | 387500 | 387000 | 176 |
| 517 | 20250219 | 123200 | 66430514000 | 387000 | 387500 | 387500 | 387000 | 161 |
| 518 | 20250219 | 123100 | 66368133500 | 387500 | 387500 | 387500 | 387000 | 160 |
| 519 | 20250219 | 123000 | 66306137500 | 387500 | 387000 | 387500 | 387000 | 204 |
| 520 | 20250219 | 122900 | 66227153000 | 387000 | 387000 | 388000 | 387000 | 73 |
| 521 | 20250219 | 122800 | 66198879500 | 387500 | 388000 | 388000 | 387500 | 483 |
| 522 | 20250219 | 122700 | 66011702000 | 387500 | 388000 | 388000 | 387500 | 91 |
| 523 | 20250219 | 122600 | 65976417000 | 388000 | 387500 | 388000 | 387000 | 54 |
| 524 | 20250219 | 122500 | 65955490000 | 387500 | 387500 | 388000 | 387000 | 242 |
| 525 | 20250219 | 122400 | 65861720000 | 388000 | 387000 | 388000 | 387000 | 249 |
| 526 | 20250219 | 122300 | 65765253000 | 387000 | 387000 | 387500 | 387000 | 245 |
| 527 | 20250219 | 122200 | 65670367500 | 387000 | 387000 | 387500 | 387000 | 137 |
| 528 | 20250219 | 122100 | 65617299000 | 387500 | 387000 | 387500 | 387000 | 99 |
| 529 | 20250219 | 122000 | 65578968500 | 387500 | 387500 | 388000 | 387000 | 627 |
| 530 | 20250219 | 121900 | 65336007500 | 387500 | 387500 | 388000 | 387500 | 276 |
| 531 | 20250219 | 121800 | 65229055500 | 387500 | 388000 | 388000 | 387500 | 141 |
| 532 | 20250219 | 121700 | 65174412500 | 388000 | 388000 | 388000 | 387500 | 45 |
| 533 | 20250219 | 121600 | 65156963000 | 387500 | 388500 | 388500 | 387500 | 419 |
| 534 | 20250219 | 121500 | 64994383500 | 388500 | 388500 | 388500 | 388000 | 13 |
| 535 | 20250219 | 121400 | 64989335000 | 388000 | 388000 | 388500 | 388000 | 60 |
| 536 | 20250219 | 121300 | 64966030000 | 388000 | 388000 | 388500 | 387500 | 212 |
| 537 | 20250219 | 121200 | 64883770500 | 388000 | 387500 | 388000 | 387500 | 171 |
| 538 | 20250219 | 121100 | 64817431000 | 388000 | 388000 | 388000 | 387500 | 46 |
| 539 | 20250219 | 121000 | 64799594500 | 387500 | 387500 | 388000 | 387500 | 96 |
| 540 | 20250219 | 120900 | 64762388000 | 387500 | 387500 | 388000 | 387500 | 42 |
| 541 | 20250219 | 120800 | 64746094500 | 387500 | 387500 | 388000 | 387500 | 36 |
| 542 | 20250219 | 120700 | 64732133500 | 387500 | 388000 | 388000 | 387500 | 59 |
| 543 | 20250219 | 120600 | 64709247500 | 388000 | 387500 | 388000 | 387500 | 93 |
| 544 | 20250219 | 120500 | 64673191500 | 388000 | 387500 | 388000 | 387500 | 107 |
| 545 | 20250219 | 120400 | 64631697000 | 387500 | 388500 | 388500 | 387500 | 379 |
| 546 | 20250219 | 120300 | 64484640000 | 388000 | 388000 | 388500 | 388000 | 52 |
| 547 | 20250219 | 120200 | 64464449000 | 388500 | 389000 | 389000 | 388500 | 282 |
| 548 | 20250219 | 120100 | 64354877500 | 389000 | 388500 | 389000 | 388000 | 190 |
| 549 | 20250219 | 120000 | 64281066500 | 388500 | 388500 | 388500 | 388000 | 334 |
| 550 | 20250219 | 115900 | 64151316500 | 388500 | 388000 | 388500 | 387500 | 598 |
| 551 | 20250219 | 115800 | 63919292000 | 388000 | 388500 | 388500 | 387500 | 588 |
| 552 | 20250219 | 115700 | 63691186500 | 388000 | 388500 | 388500 | 388000 | 50 |
| 553 | 20250219 | 115600 | 63671777500 | 388500 | 388000 | 388500 | 388000 | 171 |
| 554 | 20250219 | 115500 | 63605383500 | 388500 | 388000 | 388500 | 387500 | 329 |
| 555 | 20250219 | 115400 | 63477694500 | 387500 | 388000 | 388000 | 387500 | 60 |
| 556 | 20250219 | 115300 | 63454434500 | 387500 | 387500 | 388000 | 387000 | 1549 |
| 557 | 20250219 | 115200 | 62853858000 | 387000 | 387500 | 387500 | 387000 | 66 |
| 558 | 20250219 | 115100 | 62828288000 | 387000 | 387000 | 387500 | 387000 | 77 |
| 559 | 20250219 | 115000 | 62798471500 | 387500 | 387000 | 387500 | 387000 | 295 |
| 560 | 20250219 | 114900 | 62684264000 | 387500 | 387500 | 387500 | 387000 | 86 |
| 561 | 20250219 | 114800 | 62650964500 | 387500 | 387500 | 388000 | 387000 | 531 |
| 562 | 20250219 | 114700 | 62445211000 | 387500 | 388000 | 388500 | 387000 | 589 |
| 563 | 20250219 | 114600 | 62216793500 | 388000 | 387500 | 388000 | 387000 | 1008 |
| 564 | 20250219 | 114500 | 61825983500 | 387500 | 387500 | 387500 | 387000 | 263 |
| 565 | 20250219 | 114400 | 61724124500 | 387000 | 387000 | 387500 | 387000 | 108 |
| 566 | 20250219 | 114300 | 61682324500 | 387000 | 387000 | 387500 | 387000 | 31 |
| 567 | 20250219 | 114200 | 61670315000 | 387000 | 387500 | 387500 | 387000 | 110 |
| 568 | 20250219 | 114100 | 61627705500 | 387500 | 387000 | 387500 | 387000 | 158 |
| 569 | 20250219 | 114000 | 61566524500 | 387500 | 387500 | 388000 | 387000 | 124 |
| 570 | 20250219 | 113900 | 61518480500 | 387500 | 387500 | 387500 | 387000 | 103 |
| 571 | 20250219 | 113800 | 61478571000 | 387500 | 387500 | 387500 | 387000 | 51 |
| 572 | 20250219 | 113700 | 61458825000 | 387000 | 387500 | 387500 | 387000 | 53 |
| 573 | 20250219 | 113600 | 61438298000 | 387500 | 387000 | 387500 | 386500 | 149 |
| 574 | 20250219 | 113500 | 61380634000 | 387000 | 386500 | 387500 | 386500 | 157 |
| 575 | 20250219 | 113400 | 61319877000 | 387000 | 387000 | 387500 | 387000 | 433 |
| 576 | 20250219 | 113300 | 61152293000 | 387000 | 387500 | 387500 | 387000 | 381 |
| 577 | 20250219 | 113200 | 61004818500 | 387000 | 388500 | 388500 | 387000 | 785 |
| 578 | 20250219 | 113100 | 60700327500 | 388000 | 388500 | 388500 | 388000 | 360 |
| 579 | 20250219 | 113000 | 60560473500 | 388000 | 388000 | 388500 | 388000 | 375 |
| 580 | 20250219 | 112900 | 60414798000 | 388500 | 388000 | 388500 | 387500 | 730 |
| 581 | 20250219 | 112800 | 60131523000 | 387500 | 387500 | 388000 | 387500 | 68 |
| 582 | 20250219 | 112700 | 60105163000 | 387500 | 388000 | 388000 | 387500 | 80 |
| 583 | 20250219 | 112600 | 60074134500 | 388000 | 387500 | 388000 | 387000 | 159 |
| 584 | 20250219 | 112500 | 60012524000 | 387000 | 387500 | 387500 | 387000 | 113 |
| 585 | 20250219 | 112400 | 59968771500 | 387000 | 387500 | 387500 | 387000 | 112 |
| 586 | 20250219 | 112300 | 59925385000 | 387500 | 387000 | 387500 | 387000 | 149 |
| 587 | 20250219 | 112200 | 59867668000 | 387000 | 387500 | 387500 | 387000 | 201 |
| 588 | 20250219 | 112100 | 59789872000 | 387500 | 387500 | 387500 | 387000 | 153 |
| 589 | 20250219 | 112000 | 59730632500 | 387000 | 387500 | 387500 | 387000 | 279 |
| 590 | 20250219 | 111900 | 59622547500 | 387500 | 387500 | 387500 | 387000 | 39 |
| 591 | 20250219 | 111800 | 59607445000 | 387000 | 387000 | 387500 | 387000 | 144 |
| 592 | 20250219 | 111700 | 59551708000 | 387500 | 387000 | 387500 | 387000 | 47 |
| 593 | 20250219 | 111600 | 59533508000 | 387000 | 387500 | 387500 | 387000 | 114 |
| 594 | 20250219 | 111500 | 59489372500 | 387000 | 387000 | 387500 | 386500 | 142 |
| 595 | 20250219 | 111400 | 59434428500 | 387000 | 387000 | 387500 | 386500 | 469 |
| 596 | 20250219 | 111300 | 59253071500 | 387500 | 387500 | 387500 | 387000 | 72 |
| 597 | 20250219 | 111200 | 59225185000 | 387500 | 387000 | 387500 | 387000 | 198 |
| 598 | 20250219 | 111100 | 59148529500 | 387500 | 386500 | 387500 | 386500 | 258 |
| 599 | 20250219 | 111000 | 59048698500 | 387000 | 387000 | 387000 | 386500 | 327 |
| 600 | 20250219 | 110900 | 58922230000 | 386500 | 387000 | 387000 | 386500 | 149 |
| 601 | 20250219 | 110800 | 58864584500 | 386500 | 387500 | 387500 | 386500 | 399 |
| 602 | 20250219 | 110700 | 58710120500 | 388000 | 387000 | 388000 | 387000 | 330 |
| 603 | 20250219 | 110600 | 58582247000 | 387000 | 387000 | 387500 | 387000 | 145 |
| 604 | 20250219 | 110500 | 58526075500 | 387500 | 387500 | 387500 | 387000 | 80 |
| 605 | 20250219 | 110400 | 58495090500 | 387000 | 386000 | 387500 | 386000 | 749 |
| 606 | 20250219 | 110300 | 58205408500 | 386500 | 386500 | 386500 | 386000 | 72 |
| 607 | 20250219 | 110200 | 58177596500 | 386500 | 386500 | 386500 | 386000 | 225 |
| 608 | 20250219 | 110100 | 58090682500 | 386500 | 386000 | 386500 | 386000 | 249 |
| 609 | 20250219 | 110000 | 57994558000 | 386000 | 386500 | 386500 | 385500 | 687 |
| 610 | 20250219 | 105900 | 57729368000 | 386500 | 386500 | 386500 | 386000 | 106 |
| 611 | 20250219 | 105800 | 57688426000 | 386500 | 386500 | 386500 | 386000 | 731 |
| 612 | 20250219 | 105700 | 57406240500 | 386500 | 386500 | 386500 | 386000 | 97 |
| 613 | 20250219 | 105600 | 57368763000 | 386500 | 386500 | 386500 | 386000 | 518 |
| 614 | 20250219 | 105500 | 57168743000 | 386000 | 386500 | 386500 | 386000 | 121 |
| 615 | 20250219 | 105400 | 57122008500 | 386000 | 386500 | 386500 | 386000 | 192 |
| 616 | 20250219 | 105300 | 57047892000 | 386500 | 386000 | 386500 | 386000 | 111 |
| 617 | 20250219 | 105200 | 57005016500 | 386500 | 386500 | 386500 | 386000 | 84 |
| 618 | 20250219 | 105100 | 56972574000 | 386000 | 386500 | 386500 | 386000 | 298 |
| 619 | 20250219 | 105000 | 56857406000 | 386500 | 387500 | 387500 | 386500 | 235 |
| 620 | 20250219 | 104900 | 56766448500 | 387000 | 387000 | 387500 | 387000 | 103 |
| 621 | 20250219 | 104800 | 56726570500 | 387000 | 387000 | 387500 | 386000 | 182 |
| 622 | 20250219 | 104700 | 56656153500 | 387000 | 386000 | 387000 | 385500 | 636 |
| 623 | 20250219 | 104600 | 56410520000 | 386000 | 386500 | 386500 | 386000 | 200 |
| 624 | 20250219 | 104500 | 56333251000 | 386500 | 386000 | 386500 | 385500 | 231 |
| 625 | 20250219 | 104400 | 56244092500 | 385500 | 386000 | 386000 | 385500 | 104 |
| 626 | 20250219 | 104300 | 56203968500 | 386000 | 385500 | 386000 | 385500 | 192 |
| 627 | 20250219 | 104200 | 56129941500 | 386000 | 386000 | 386000 | 385500 | 93 |
| 628 | 20250219 | 104100 | 56094063000 | 386000 | 386000 | 386500 | 385500 | 1127 |
| 629 | 20250219 | 104000 | 55658993000 | 386500 | 386500 | 386500 | 386000 | 64 |
| 630 | 20250219 | 103900 | 55634262500 | 386000 | 386500 | 387000 | 386000 | 302 |
| 631 | 20250219 | 103800 | 55517586500 | 386500 | 386500 | 387000 | 386000 | 400 |
| 632 | 20250219 | 103700 | 55363028000 | 386000 | 386500 | 386500 | 386000 | 94 |
| 633 | 20250219 | 103600 | 55326710500 | 386500 | 386500 | 386500 | 386000 | 95 |
| 634 | 20250219 | 103500 | 55290017500 | 386000 | 386000 | 386000 | 385500 | 86 |
| 635 | 20250219 | 103400 | 55256826000 | 386000 | 385500 | 386500 | 385500 | 537 |
| 636 | 20250219 | 103300 | 55049741000 | 385500 | 385500 | 385500 | 385000 | 172 |
| 637 | 20250219 | 103200 | 54983489000 | 385500 | 384500 | 386000 | 384000 | 1045 |
| 638 | 20250219 | 103100 | 54581122000 | 384500 | 386000 | 386000 | 383500 | 10043 |
| 639 | 20250219 | 103000 | 50717983000 | 386000 | 386000 | 386000 | 385500 | 285 |
| 640 | 20250219 | 102900 | 50608097000 | 385500 | 385500 | 386500 | 385000 | 393 |
| 641 | 20250219 | 102800 | 50456576000 | 385500 | 385000 | 385500 | 385000 | 309 |
| 642 | 20250219 | 102700 | 50337492000 | 385500 | 385500 | 386000 | 385000 | 841 |
| 643 | 20250219 | 102600 | 50013325000 | 385500 | 385500 | 386000 | 385000 | 813 |
| 644 | 20250219 | 102500 | 49699917000 | 385000 | 385000 | 385500 | 385000 | 309 |
| 645 | 20250219 | 102400 | 49580873000 | 385500 | 386000 | 386500 | 385000 | 4570 |
| 646 | 20250219 | 102300 | 47817996000 | 386000 | 386000 | 386500 | 386000 | 478 |
| 647 | 20250219 | 102200 | 47633457500 | 386500 | 387000 | 387500 | 386000 | 1095 |
| 648 | 20250219 | 102100 | 47210107500 | 387500 | 387500 | 387500 | 387000 | 76 |
| 649 | 20250219 | 102000 | 47180687500 | 387500 | 387000 | 387500 | 386500 | 262 |
| 650 | 20250219 | 101900 | 47079290500 | 387000 | 387500 | 387500 | 386500 | 1904 |
| 651 | 20250219 | 101800 | 46342631000 | 387000 | 387500 | 387500 | 387000 | 201 |
| 652 | 20250219 | 101700 | 46264762500 | 387500 | 388500 | 388500 | 387000 | 1303 |
| 653 | 20250219 | 101600 | 45759395000 | 388500 | 389000 | 389500 | 388000 | 1846 |
| 654 | 20250219 | 101500 | 45041793500 | 389000 | 390000 | 390000 | 389000 | 1640 |
| 655 | 20250219 | 101400 | 44402666500 | 390500 | 390500 | 390500 | 390000 | 270 |
| 656 | 20250219 | 101300 | 44297256500 | 390500 | 390000 | 390500 | 390000 | 214 |
| 657 | 20250219 | 101200 | 44213739000 | 390000 | 390500 | 391000 | 390000 | 417 |
| 658 | 20250219 | 101100 | 44050905000 | 390500 | 390500 | 390500 | 390000 | 104 |
| 659 | 20250219 | 101000 | 44010323500 | 390500 | 390500 | 390500 | 390000 | 175 |
| 660 | 20250219 | 100900 | 43941998500 | 390000 | 390000 | 390500 | 390000 | 90 |
| 661 | 20250219 | 100800 | 43906869000 | 390500 | 389500 | 390500 | 389500 | 534 |
| 662 | 20250219 | 100700 | 43698584000 | 390000 | 390500 | 391000 | 389500 | 937 |
| 663 | 20250219 | 100600 | 43332829000 | 390500 | 390000 | 391000 | 390000 | 69 |
| 664 | 20250219 | 100500 | 43305887000 | 390000 | 391000 | 391500 | 389500 | 1800 |
| 665 | 20250219 | 100400 | 42603512000 | 391000 | 390500 | 391000 | 390500 | 387 |
| 666 | 20250219 | 100300 | 42452261000 | 390500 | 390500 | 390500 | 390000 | 600 |
| 667 | 20250219 | 100200 | 42217966500 | 390500 | 390000 | 390500 | 390000 | 149 |
| 668 | 20250219 | 100100 | 42159788500 | 390500 | 390000 | 390500 | 389500 | 483 |
| 669 | 20250219 | 100000 | 41971361000 | 389500 | 389000 | 390500 | 389000 | 665 |
| 670 | 20250219 | 095900 | 41712150000 | 389000 | 389000 | 389500 | 388500 | 213 |
| 671 | 20250219 | 095800 | 41629350000 | 388500 | 388500 | 389500 | 388500 | 324 |
| 672 | 20250219 | 095700 | 41503416500 | 388500 | 388000 | 389000 | 388000 | 559 |
| 673 | 20250219 | 095600 | 41286240000 | 388000 | 388500 | 388500 | 387500 | 469 |
| 674 | 20250219 | 095500 | 41104251500 | 388000 | 388500 | 388500 | 387500 | 652 |
| 675 | 20250219 | 095400 | 40851251500 | 388500 | 388500 | 388500 | 387500 | 642 |
| 676 | 20250219 | 095300 | 40602130000 | 388000 | 389000 | 389500 | 388000 | 642 |
| 677 | 20250219 | 095200 | 40352574500 | 388500 | 389500 | 389500 | 388500 | 247 |
| 678 | 20250219 | 095100 | 40256458000 | 389000 | 389000 | 389500 | 388500 | 437 |
| 679 | 20250219 | 095000 | 40086453000 | 388500 | 389000 | 389000 | 388500 | 341 |
| 680 | 20250219 | 094900 | 39953847000 | 388500 | 389000 | 389000 | 388500 | 438 |
| 681 | 20250219 | 094800 | 39783604500 | 389000 | 388500 | 389000 | 388500 | 257 |
| 682 | 20250219 | 094700 | 39683674500 | 388500 | 389000 | 389000 | 388500 | 630 |
| 683 | 20250219 | 094600 | 39438735500 | 389000 | 388500 | 389000 | 388000 | 326 |
| 684 | 20250219 | 094500 | 39312108500 | 388000 | 388500 | 388500 | 388000 | 315 |
| 685 | 20250219 | 094400 | 39189745500 | 388000 | 387000 | 388500 | 387000 | 1330 |
| 686 | 20250219 | 094300 | 38673969000 | 387000 | 387500 | 387500 | 387000 | 294 |
| 687 | 20250219 | 094200 | 38560180000 | 387500 | 387000 | 387500 | 386500 | 1172 |
| 688 | 20250219 | 094100 | 38106523500 | 387000 | 387000 | 387000 | 386500 | 189 |
| 689 | 20250219 | 094000 | 38033434500 | 386500 | 386000 | 387000 | 386000 | 397 |
| 690 | 20250219 | 093900 | 37879969000 | 386500 | 386500 | 387000 | 386000 | 152 |
| 691 | 20250219 | 093800 | 37821223500 | 386000 | 385500 | 387000 | 385500 | 2783 |
| 692 | 20250219 | 093700 | 36747579000 | 385500 | 386000 | 386500 | 385500 | 2826 |
| 693 | 20250219 | 093600 | 35656854500 | 386500 | 387500 | 388000 | 386000 | 2868 |
| 694 | 20250219 | 093500 | 34547495500 | 387500 | 388000 | 388000 | 387000 | 422 |
| 695 | 20250219 | 093400 | 34383945000 | 387500 | 387000 | 388500 | 387000 | 1164 |
| 696 | 20250219 | 093300 | 33932631000 | 387500 | 387500 | 388000 | 387000 | 760 |
| 697 | 20250219 | 093200 | 33638267500 | 387500 | 387500 | 388500 | 387000 | 1448 |
| 698 | 20250219 | 093100 | 33076660500 | 387500 | 387500 | 388000 | 387000 | 328 |
| 699 | 20250219 | 093000 | 32949561500 | 387500 | 387500 | 388000 | 387000 | 465 |
| 700 | 20250219 | 092900 | 32769375500 | 387500 | 388500 | 388500 | 387500 | 421 |
| 701 | 20250219 | 092800 | 32606185000 | 388000 | 388500 | 388500 | 388000 | 632 |
| 702 | 20250219 | 092700 | 32360760000 | 388500 | 389000 | 389000 | 388000 | 977 |
| 703 | 20250219 | 092600 | 31980930500 | 388500 | 387500 | 389000 | 386500 | 884 |
| 704 | 20250219 | 092500 | 31637947000 | 387000 | 386500 | 388000 | 386500 | 2580 |
| 705 | 20250219 | 092400 | 30639680500 | 386500 | 387500 | 387500 | 386000 | 1219 |
| 706 | 20250219 | 092300 | 30168179500 | 387500 | 386000 | 388000 | 385500 | 1553 |
| 707 | 20250219 | 092200 | 29568060000 | 386000 | 388000 | 388000 | 386000 | 4096 |
| 708 | 20250219 | 092100 | 27983366000 | 387500 | 388500 | 388500 | 387500 | 1022 |
| 709 | 20250219 | 092000 | 27587031000 | 388500 | 387500 | 389000 | 387000 | 2102 |
| 710 | 20250219 | 091900 | 26772365000 | 388000 | 390500 | 391000 | 387500 | 4381 |
| 711 | 20250219 | 091800 | 25069180500 | 390500 | 389000 | 390500 | 389000 | 1605 |
| 712 | 20250219 | 091700 | 24443969500 | 389000 | 389500 | 389500 | 388500 | 1380 |
| 713 | 20250219 | 091600 | 23907259000 | 389500 | 389000 | 391500 | 388500 | 1788 |
| 714 | 20250219 | 091500 | 23211398000 | 389000 | 389000 | 391500 | 388500 | 2294 |
| 715 | 20250219 | 091400 | 22318346000 | 389000 | 388000 | 389000 | 388000 | 1025 |
| 716 | 20250219 | 091300 | 21920010500 | 388000 | 387500 | 389000 | 387000 | 2317 |
| 717 | 20250219 | 091200 | 21021542000 | 387500 | 388500 | 389000 | 387000 | 2826 |
| 718 | 20250219 | 091100 | 19925441000 | 388500 | 389000 | 390500 | 388500 | 2705 |
| 719 | 20250219 | 091000 | 18872433000 | 389000 | 392500 | 392500 | 388500 | 4861 |
| 720 | 20250219 | 090900 | 16973655000 | 392500 | 394000 | 394500 | 392000 | 1666 |
| 721 | 20250219 | 090800 | 16319305000 | 394000 | 395500 | 396000 | 393500 | 4517 |
| 722 | 20250219 | 090700 | 14537071000 | 395500 | 396000 | 396500 | 395000 | 2170 |
| 723 | 20250219 | 090600 | 13678067000 | 396000 | 395000 | 396000 | 394000 | 2258 |
| 724 | 20250219 | 090500 | 12785677000 | 395000 | 394000 | 395000 | 394000 | 1156 |
| 725 | 20250219 | 090400 | 12329661500 | 395000 | 394500 | 395000 | 392000 | 4000 |
| 726 | 20250219 | 090300 | 10755466000 | 394500 | 394000 | 395000 | 393500 | 1836 |
| 727 | 20250219 | 090200 | 10032331500 | 393500 | 396500 | 396500 | 393500 | 3513 |
| 728 | 20250219 | 090100 | 8645795000 | 396000 | 398500 | 400000 | 395000 | 7407 |
| 729 | 20250219 | 090000 | 5699564000 | 399500 | 399000 | 400500 | 398000 | 14261 |