43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 210900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 13175 |
| 3 | 20250219 | 210800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 4 | 20250219 | 210700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 5 | 20250219 | 210600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 6 | 20250219 | 210500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 7 | 20250219 | 210400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 8 | 20250219 | 210300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 9 | 20250219 | 210200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 10 | 20250219 | 210100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 11 | 20250219 | 210000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 12 | 20250219 | 205900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 13 | 20250219 | 205800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 14 | 20250219 | 205700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 15 | 20250219 | 205600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 16 | 20250219 | 205500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 17 | 20250219 | 205400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 18 | 20250219 | 205300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 19 | 20250219 | 205200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 20 | 20250219 | 205100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 21 | 20250219 | 205000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 22 | 20250219 | 204900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 23 | 20250219 | 204800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 24 | 20250219 | 204700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 25 | 20250219 | 204600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 26 | 20250219 | 204500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 27 | 20250219 | 204400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 28 | 20250219 | 204300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 29 | 20250219 | 204200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 30 | 20250219 | 204100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 31 | 20250219 | 204000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 32 | 20250219 | 203900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 13175 |
| 33 | 20250219 | 203800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 34 | 20250219 | 203700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 35 | 20250219 | 203600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 36 | 20250219 | 203500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 37 | 20250219 | 203400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 38 | 20250219 | 203300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 39 | 20250219 | 203200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 40 | 20250219 | 203100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 41 | 20250219 | 203000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 42 | 20250219 | 202900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 43 | 20250219 | 202800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 44 | 20250219 | 202700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 45 | 20250219 | 202600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 46 | 20250219 | 202500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 47 | 20250219 | 202400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 48 | 20250219 | 202300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 49 | 20250219 | 202200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 50 | 20250219 | 202100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 51 | 20250219 | 202000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 52 | 20250219 | 201900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 53 | 20250219 | 201800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 54 | 20250219 | 201700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 55 | 20250219 | 201600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 56 | 20250219 | 201500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 57 | 20250219 | 201400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 58 | 20250219 | 201300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 59 | 20250219 | 201200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 60 | 20250219 | 201100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 61 | 20250219 | 201000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 62 | 20250219 | 200900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 13175 |
| 63 | 20250219 | 200800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 64 | 20250219 | 200700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 65 | 20250219 | 200600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 66 | 20250219 | 200500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 67 | 20250219 | 200400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 68 | 20250219 | 200300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 69 | 20250219 | 200200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 70 | 20250219 | 200100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 71 | 20250219 | 200000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 72 | 20250219 | 195900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 73 | 20250219 | 195800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 74 | 20250219 | 195700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 75 | 20250219 | 195600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 76 | 20250219 | 195500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 77 | 20250219 | 195400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 78 | 20250219 | 195300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 79 | 20250219 | 195200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 80 | 20250219 | 195100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 81 | 20250219 | 195000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 82 | 20250219 | 194900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 83 | 20250219 | 194800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 84 | 20250219 | 194700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 85 | 20250219 | 194600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 86 | 20250219 | 194500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 87 | 20250219 | 194400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 88 | 20250219 | 194300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 89 | 20250219 | 194200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 90 | 20250219 | 194100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 91 | 20250219 | 194000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 92 | 20250219 | 193900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 13175 |
| 93 | 20250219 | 193800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 94 | 20250219 | 193700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 95 | 20250219 | 193600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 96 | 20250219 | 193500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 97 | 20250219 | 193400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 98 | 20250219 | 193300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 99 | 20250219 | 193200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 100 | 20250219 | 193100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 101 | 20250219 | 193000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 102 | 20250219 | 192900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 103 | 20250219 | 192800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 104 | 20250219 | 192700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 105 | 20250219 | 192600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 106 | 20250219 | 192500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 107 | 20250219 | 192400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 108 | 20250219 | 192300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 109 | 20250219 | 192200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 110 | 20250219 | 192100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 111 | 20250219 | 192000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 112 | 20250219 | 191900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 113 | 20250219 | 191800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 114 | 20250219 | 191700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 115 | 20250219 | 191600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 116 | 20250219 | 191500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 117 | 20250219 | 191400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 118 | 20250219 | 191300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 119 | 20250219 | 191200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 120 | 20250219 | 191100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 121 | 20250219 | 191000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 122 | 20250219 | 190900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 13175 |
| 123 | 20250219 | 190800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 124 | 20250219 | 190700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 125 | 20250219 | 190600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 126 | 20250219 | 190500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 127 | 20250219 | 190400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 128 | 20250219 | 190300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 129 | 20250219 | 190200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 130 | 20250219 | 190100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 131 | 20250219 | 190000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 132 | 20250219 | 185900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 133 | 20250219 | 185800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 134 | 20250219 | 185700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 135 | 20250219 | 185600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 136 | 20250219 | 185500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 137 | 20250219 | 185400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 138 | 20250219 | 185300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 139 | 20250219 | 185200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 140 | 20250219 | 185100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 141 | 20250219 | 185000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 142 | 20250219 | 184900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 143 | 20250219 | 184800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 144 | 20250219 | 184700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 145 | 20250219 | 184600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 146 | 20250219 | 184500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 147 | 20250219 | 184400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 148 | 20250219 | 184300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 149 | 20250219 | 184200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 150 | 20250219 | 184100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 151 | 20250219 | 184000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 152 | 20250219 | 183900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 13175 |
| 153 | 20250219 | 183800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 154 | 20250219 | 183700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 155 | 20250219 | 183600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 156 | 20250219 | 183500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 157 | 20250219 | 183400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 158 | 20250219 | 183300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 159 | 20250219 | 183200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 160 | 20250219 | 183100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 161 | 20250219 | 183000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 162 | 20250219 | 182900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 163 | 20250219 | 182800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 164 | 20250219 | 182700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 165 | 20250219 | 182600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 166 | 20250219 | 182500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 167 | 20250219 | 182400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 168 | 20250219 | 182300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 169 | 20250219 | 182200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 170 | 20250219 | 182100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 171 | 20250219 | 182000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 172 | 20250219 | 181900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 173 | 20250219 | 181800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 174 | 20250219 | 181700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 175 | 20250219 | 181600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 176 | 20250219 | 181500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 177 | 20250219 | 181400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 178 | 20250219 | 181300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 179 | 20250219 | 181200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 180 | 20250219 | 181100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 181 | 20250219 | 181000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 182 | 20250219 | 180900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 13175 |
| 183 | 20250219 | 180800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 184 | 20250219 | 180700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 185 | 20250219 | 180600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 186 | 20250219 | 180500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 187 | 20250219 | 180400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 188 | 20250219 | 180300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 189 | 20250219 | 180200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 190 | 20250219 | 180100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 191 | 20250219 | 180000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 192 | 20250219 | 175900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 193 | 20250219 | 175800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 194 | 20250219 | 175700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 195 | 20250219 | 175600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 196 | 20250219 | 175500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 197 | 20250219 | 175400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 198 | 20250219 | 175300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 199 | 20250219 | 175200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 200 | 20250219 | 175100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 201 | 20250219 | 175000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 202 | 20250219 | 174900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 203 | 20250219 | 174800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 204 | 20250219 | 174700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 205 | 20250219 | 174600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 206 | 20250219 | 174500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 207 | 20250219 | 174400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 208 | 20250219 | 174300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 209 | 20250219 | 174200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 210 | 20250219 | 174100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 211 | 20250219 | 174000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 212 | 20250219 | 173900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 13175 |
| 213 | 20250219 | 173800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 214 | 20250219 | 173700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 215 | 20250219 | 173600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 216 | 20250219 | 173500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 217 | 20250219 | 173400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 218 | 20250219 | 173300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 219 | 20250219 | 173200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 220 | 20250219 | 173100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 221 | 20250219 | 173000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 222 | 20250219 | 172900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 223 | 20250219 | 172800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 224 | 20250219 | 172700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 225 | 20250219 | 172600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 226 | 20250219 | 172500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 227 | 20250219 | 172400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 228 | 20250219 | 172300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 229 | 20250219 | 172200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 230 | 20250219 | 172100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 231 | 20250219 | 172000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 232 | 20250219 | 171900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 233 | 20250219 | 171800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 234 | 20250219 | 171700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 235 | 20250219 | 171600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 236 | 20250219 | 171500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 237 | 20250219 | 171400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 238 | 20250219 | 171300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 239 | 20250219 | 171200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 240 | 20250219 | 171100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 241 | 20250219 | 171000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 242 | 20250219 | 170900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 13175 |
| 243 | 20250219 | 170800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 244 | 20250219 | 170700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 245 | 20250219 | 170600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 246 | 20250219 | 170500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 247 | 20250219 | 170400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 248 | 20250219 | 170300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 249 | 20250219 | 170200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 250 | 20250219 | 170100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 251 | 20250219 | 170000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 252 | 20250219 | 165900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 253 | 20250219 | 165800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 254 | 20250219 | 165700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 255 | 20250219 | 165600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 256 | 20250219 | 165500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 257 | 20250219 | 165400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 258 | 20250219 | 165300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 259 | 20250219 | 165200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 260 | 20250219 | 165100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 261 | 20250219 | 165000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 262 | 20250219 | 164900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 263 | 20250219 | 164800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 264 | 20250219 | 164700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 265 | 20250219 | 164600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 266 | 20250219 | 164500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 267 | 20250219 | 164400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 268 | 20250219 | 164300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 269 | 20250219 | 164200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 270 | 20250219 | 164100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 271 | 20250219 | 164000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 272 | 20250219 | 163900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 13175 |
| 273 | 20250219 | 163800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 274 | 20250219 | 163700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 275 | 20250219 | 163600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 276 | 20250219 | 163500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 277 | 20250219 | 163400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 278 | 20250219 | 163300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 279 | 20250219 | 163200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 280 | 20250219 | 163100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 281 | 20250219 | 163000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 282 | 20250219 | 162900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 283 | 20250219 | 162800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 284 | 20250219 | 162700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 285 | 20250219 | 162600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 286 | 20250219 | 162500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 287 | 20250219 | 162400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 288 | 20250219 | 162300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 289 | 20250219 | 162200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 290 | 20250219 | 162100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 291 | 20250219 | 162000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 292 | 20250219 | 161900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 293 | 20250219 | 161800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 294 | 20250219 | 161700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 295 | 20250219 | 161600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 296 | 20250219 | 161500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 297 | 20250219 | 161400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 298 | 20250219 | 161300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 299 | 20250219 | 161200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 300 | 20250219 | 161100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 301 | 20250219 | 161000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 302 | 20250219 | 160900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 13175 |
| 303 | 20250219 | 160800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 304 | 20250219 | 160700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 305 | 20250219 | 160600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 306 | 20250219 | 160500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 307 | 20250219 | 160400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 308 | 20250219 | 160300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 309 | 20250219 | 160200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 310 | 20250219 | 160100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 311 | 20250219 | 160000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 312 | 20250219 | 155900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 313 | 20250219 | 155800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 314 | 20250219 | 155700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 315 | 20250219 | 155600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 316 | 20250219 | 155500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 317 | 20250219 | 155400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 318 | 20250219 | 155300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 319 | 20250219 | 155200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 320 | 20250219 | 155100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 321 | 20250219 | 155000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 322 | 20250219 | 154900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 323 | 20250219 | 154800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 324 | 20250219 | 154700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 325 | 20250219 | 154600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 326 | 20250219 | 154500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 327 | 20250219 | 154400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 328 | 20250219 | 154300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 329 | 20250219 | 154200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 330 | 20250219 | 154100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 331 | 20250219 | 154000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 332 | 20250219 | 153900 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 13175 |
| 333 | 20250219 | 153800 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 334 | 20250219 | 153700 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 335 | 20250219 | 153600 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 336 | 20250219 | 153500 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 337 | 20250219 | 153400 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 338 | 20250219 | 153300 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 339 | 20250219 | 153200 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 340 | 20250219 | 153100 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 341 | 20250219 | 153000 | 445207051500 | 410000 | 410000 | 410000 | 410000 | 13175 |
| 342 | 20250219 | 152900 | 439805301500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 343 | 20250219 | 152800 | 439805301500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 344 | 20250219 | 152700 | 439805301500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 345 | 20250219 | 152600 | 439805301500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 346 | 20250219 | 152500 | 439805301500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 347 | 20250219 | 152400 | 439805301500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 348 | 20250219 | 152300 | 439805301500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 349 | 20250219 | 152200 | 439805301500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 350 | 20250219 | 152100 | 439805301500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 351 | 20250219 | 152000 | 439805301500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 352 | 20250219 | 151900 | 439805301500 | 409500 | 410500 | 411000 | 409000 | 4799 |
| 353 | 20250219 | 151800 | 437837652000 | 410500 | 411000 | 412000 | 409500 | 4936 |
| 354 | 20250219 | 151700 | 435811243000 | 411000 | 411000 | 411000 | 410500 | 3000 |
| 355 | 20250219 | 151600 | 434578788000 | 411000 | 407500 | 411000 | 406500 | 5521 |
| 356 | 20250219 | 151500 | 432321260500 | 407500 | 412500 | 413500 | 407000 | 22895 |
| 357 | 20250219 | 151400 | 422923909500 | 412500 | 415000 | 415000 | 412000 | 6385 |
| 358 | 20250219 | 151300 | 420284561000 | 415000 | 415500 | 416000 | 414500 | 3614 |
| 359 | 20250219 | 151200 | 418783917500 | 415000 | 416000 | 416000 | 415000 | 2131 |
| 360 | 20250219 | 151100 | 417898370500 | 416000 | 415500 | 416500 | 414500 | 3316 |
| 361 | 20250219 | 151000 | 416520552500 | 415500 | 417000 | 417000 | 415000 | 3792 |
| 362 | 20250219 | 150900 | 414943579000 | 417000 | 417500 | 417500 | 416500 | 2220 |
| 363 | 20250219 | 150800 | 414017450000 | 417000 | 415500 | 417500 | 415000 | 5125 |
| 364 | 20250219 | 150700 | 411885998000 | 415000 | 418000 | 418500 | 415000 | 5703 |
| 365 | 20250219 | 150600 | 409509905000 | 418000 | 419000 | 420000 | 417500 | 4753 |
| 366 | 20250219 | 150500 | 407521853000 | 420000 | 419000 | 420000 | 418500 | 2061 |
| 367 | 20250219 | 150400 | 406658366000 | 419000 | 418000 | 421500 | 418000 | 7201 |
| 368 | 20250219 | 150300 | 403635536500 | 418000 | 417500 | 418000 | 416500 | 6216 |
| 369 | 20250219 | 150200 | 401039735500 | 416500 | 419000 | 420500 | 415500 | 14880 |
| 370 | 20250219 | 150100 | 394822196500 | 419000 | 423000 | 423500 | 419000 | 11628 |
| 371 | 20250219 | 150000 | 389919444000 | 423000 | 427000 | 427000 | 422500 | 10276 |
| 372 | 20250219 | 145900 | 385556614500 | 426500 | 427500 | 428000 | 426500 | 4095 |
| 373 | 20250219 | 145800 | 383807410000 | 427000 | 427500 | 429000 | 426500 | 8882 |
| 374 | 20250219 | 145700 | 380011404500 | 427500 | 426000 | 429000 | 424500 | 16125 |
| 375 | 20250219 | 145600 | 373125230000 | 425500 | 423500 | 426000 | 423500 | 10772 |
| 376 | 20250219 | 145500 | 368544998500 | 423500 | 423500 | 424000 | 423000 | 2333 |
| 377 | 20250219 | 145400 | 367556674000 | 423500 | 423500 | 424000 | 423000 | 2028 |
| 378 | 20250219 | 145300 | 366697521000 | 423000 | 424000 | 424500 | 423000 | 4986 |
| 379 | 20250219 | 145200 | 364584392000 | 424000 | 422500 | 424500 | 422500 | 4718 |
| 380 | 20250219 | 145100 | 362585753500 | 423000 | 423500 | 423500 | 421500 | 6216 |
| 381 | 20250219 | 145000 | 359960857000 | 423000 | 423500 | 424500 | 423000 | 6009 |
| 382 | 20250219 | 144900 | 357414986000 | 423000 | 425000 | 426000 | 422000 | 13948 |
| 383 | 20250219 | 144800 | 351501792000 | 425000 | 428500 | 428500 | 423500 | 16273 |
| 384 | 20250219 | 144700 | 344559139000 | 428500 | 427000 | 429000 | 425500 | 23114 |
| 385 | 20250219 | 144600 | 334675742000 | 427000 | 425500 | 427500 | 424500 | 18900 |
| 386 | 20250219 | 144500 | 326617213500 | 425500 | 420500 | 426000 | 420500 | 31528 |
| 387 | 20250219 | 144400 | 313256301000 | 420500 | 418500 | 420500 | 418000 | 9303 |
| 388 | 20250219 | 144300 | 309352890000 | 418500 | 417500 | 418500 | 417500 | 3002 |
| 389 | 20250219 | 144200 | 308098192000 | 417500 | 418500 | 419000 | 417500 | 3585 |
| 390 | 20250219 | 144100 | 306598613500 | 418500 | 418000 | 419500 | 417500 | 5130 |
| 391 | 20250219 | 144000 | 304451449000 | 417500 | 419500 | 421000 | 417000 | 16279 |
| 392 | 20250219 | 143900 | 297624530500 | 419500 | 416500 | 420000 | 416000 | 22904 |
| 393 | 20250219 | 143800 | 288040444500 | 416500 | 414500 | 416500 | 413500 | 7516 |
| 394 | 20250219 | 143700 | 284918007500 | 414000 | 415000 | 415000 | 414000 | 1995 |
| 395 | 20250219 | 143600 | 284091436000 | 415000 | 415000 | 415000 | 414500 | 940 |
| 396 | 20250219 | 143500 | 283701374500 | 415000 | 413500 | 415000 | 413500 | 1865 |
| 397 | 20250219 | 143400 | 282928513000 | 413000 | 412500 | 414000 | 412500 | 3014 |
| 398 | 20250219 | 143300 | 281683218500 | 413000 | 412500 | 413000 | 412500 | 433 |
| 399 | 20250219 | 143200 | 281504573000 | 413000 | 412500 | 413000 | 412500 | 221 |
| 400 | 20250219 | 143100 | 281413392500 | 413000 | 413000 | 413000 | 412500 | 565 |
| 401 | 20250219 | 143000 | 281180264500 | 412500 | 413000 | 413000 | 412500 | 842 |
| 402 | 20250219 | 142900 | 280832829500 | 412500 | 412500 | 412500 | 412000 | 798 |
| 403 | 20250219 | 142800 | 280503671000 | 412000 | 412500 | 412500 | 412000 | 313 |
| 404 | 20250219 | 142700 | 280374676000 | 412000 | 412500 | 412500 | 412000 | 505 |
| 405 | 20250219 | 142600 | 280166419500 | 412000 | 412000 | 412500 | 412000 | 319 |
| 406 | 20250219 | 142500 | 280034943000 | 412000 | 412500 | 412500 | 412000 | 249 |
| 407 | 20250219 | 142400 | 279932308500 | 412000 | 412000 | 412500 | 412000 | 203 |
| 408 | 20250219 | 142300 | 279848622000 | 412500 | 412500 | 412500 | 412000 | 438 |
| 409 | 20250219 | 142200 | 279668122000 | 412000 | 412500 | 412500 | 412000 | 291 |
| 410 | 20250219 | 142100 | 279548156000 | 412000 | 413000 | 413500 | 412000 | 1131 |
| 411 | 20250219 | 142000 | 279081315500 | 413500 | 413500 | 413500 | 413000 | 388 |
| 412 | 20250219 | 141900 | 278920944000 | 413000 | 412000 | 413500 | 412000 | 1119 |
| 413 | 20250219 | 141800 | 278459049000 | 412000 | 412500 | 412500 | 412000 | 390 |
| 414 | 20250219 | 141700 | 278298275000 | 412500 | 412000 | 412500 | 412000 | 326 |
| 415 | 20250219 | 141600 | 278163907000 | 412500 | 412500 | 412500 | 412000 | 786 |
| 416 | 20250219 | 141500 | 277839962500 | 412500 | 412500 | 412500 | 412000 | 302 |
| 417 | 20250219 | 141400 | 277715442500 | 412000 | 411500 | 412500 | 411500 | 1027 |
| 418 | 20250219 | 141300 | 277292355500 | 411500 | 412000 | 412000 | 411500 | 574 |
| 419 | 20250219 | 141200 | 277056045000 | 412000 | 412000 | 412500 | 411500 | 529 |
| 420 | 20250219 | 141100 | 276838080000 | 412500 | 412000 | 412500 | 411500 | 1010 |
| 421 | 20250219 | 141000 | 276422098500 | 411500 | 412500 | 413000 | 411500 | 1649 |
| 422 | 20250219 | 140900 | 275742188500 | 412500 | 412500 | 413000 | 412500 | 528 |
| 423 | 20250219 | 140800 | 275524346500 | 413000 | 413000 | 413000 | 412500 | 858 |
| 424 | 20250219 | 140700 | 275170352500 | 413000 | 412500 | 413000 | 412000 | 669 |
| 425 | 20250219 | 140600 | 274894397500 | 412500 | 412000 | 412500 | 412000 | 248 |
| 426 | 20250219 | 140500 | 274792140000 | 412500 | 412000 | 412500 | 412000 | 394 |
| 427 | 20250219 | 140400 | 274629750000 | 412500 | 413000 | 413000 | 412000 | 710 |
| 428 | 20250219 | 140300 | 274336829000 | 413000 | 412000 | 413000 | 411500 | 1862 |
| 429 | 20250219 | 140200 | 273569512500 | 412000 | 414000 | 414000 | 412000 | 2056 |
| 430 | 20250219 | 140100 | 272721359000 | 414000 | 414500 | 414500 | 413000 | 3751 |
| 431 | 20250219 | 140000 | 271170016000 | 414000 | 414000 | 414500 | 414000 | 331 |
| 432 | 20250219 | 135900 | 271032946000 | 414000 | 414000 | 414500 | 414000 | 481 |
| 433 | 20250219 | 135800 | 270833721500 | 414000 | 414500 | 414500 | 414000 | 431 |
| 434 | 20250219 | 135700 | 270655245000 | 414000 | 414500 | 415000 | 414000 | 1122 |
| 435 | 20250219 | 135600 | 270190198000 | 415000 | 415000 | 415500 | 414500 | 1656 |
| 436 | 20250219 | 135500 | 269502854000 | 415000 | 415000 | 415500 | 415000 | 1172 |
| 437 | 20250219 | 135400 | 269016099000 | 415500 | 415500 | 416000 | 414500 | 3258 |
| 438 | 20250219 | 135300 | 267662719000 | 416000 | 416000 | 416000 | 415000 | 1836 |
| 439 | 20250219 | 135200 | 266899518500 | 415500 | 415000 | 416500 | 415000 | 5522 |
| 440 | 20250219 | 135100 | 264601925500 | 416000 | 413500 | 416000 | 413500 | 12447 |
| 441 | 20250219 | 135000 | 259437849000 | 413500 | 414500 | 415000 | 413500 | 3220 |
| 442 | 20250219 | 134900 | 258103949500 | 414500 | 415000 | 415000 | 414500 | 1414 |
| 443 | 20250219 | 134800 | 257517405000 | 415000 | 415000 | 415000 | 414000 | 1008 |
| 444 | 20250219 | 134700 | 257099309500 | 414500 | 414500 | 415000 | 414000 | 3503 |
| 445 | 20250219 | 134600 | 255647451500 | 414000 | 414000 | 414500 | 413500 | 1528 |
| 446 | 20250219 | 134500 | 255014777500 | 414000 | 414000 | 414000 | 413500 | 907 |
| 447 | 20250219 | 134400 | 254639403500 | 413500 | 414000 | 414500 | 413000 | 1762 |
| 448 | 20250219 | 134300 | 253910251000 | 414000 | 414500 | 415000 | 414000 | 4745 |
| 449 | 20250219 | 134200 | 251943359000 | 414500 | 413000 | 414500 | 413000 | 6739 |
| 450 | 20250219 | 134100 | 249155068500 | 413000 | 413000 | 413500 | 413000 | 1941 |
| 451 | 20250219 | 134000 | 248352592000 | 413000 | 411000 | 413500 | 410500 | 4486 |
| 452 | 20250219 | 133900 | 246502500500 | 410500 | 410500 | 411000 | 410500 | 204 |
| 453 | 20250219 | 133800 | 246418700000 | 410500 | 410000 | 411000 | 410000 | 578 |
| 454 | 20250219 | 133700 | 246181377000 | 410000 | 409500 | 410500 | 409500 | 1931 |
| 455 | 20250219 | 133600 | 245389990000 | 409500 | 409500 | 410000 | 409500 | 1386 |
| 456 | 20250219 | 133500 | 244822365000 | 409500 | 410500 | 410500 | 409500 | 1272 |
| 457 | 20250219 | 133400 | 244300665500 | 410500 | 410500 | 411000 | 410500 | 1117 |
| 458 | 20250219 | 133300 | 243842125500 | 410500 | 410500 | 411000 | 410500 | 616 |
| 459 | 20250219 | 133200 | 243589237000 | 410500 | 411000 | 411000 | 410500 | 394 |
| 460 | 20250219 | 133100 | 243427480000 | 411000 | 410500 | 411000 | 410500 | 260 |
| 461 | 20250219 | 133000 | 243320725500 | 411000 | 410500 | 411000 | 410500 | 378 |
| 462 | 20250219 | 132900 | 243165519000 | 410500 | 410500 | 411000 | 410500 | 666 |
| 463 | 20250219 | 132800 | 242891861000 | 410500 | 411000 | 411000 | 410500 | 170 |
| 464 | 20250219 | 132700 | 242822042000 | 410500 | 411000 | 411000 | 410500 | 670 |
| 465 | 20250219 | 132600 | 242546798500 | 411000 | 411000 | 412000 | 411000 | 938 |
| 466 | 20250219 | 132500 | 242160899000 | 411000 | 411000 | 411500 | 411000 | 308 |
| 467 | 20250219 | 132400 | 242034289000 | 411000 | 411500 | 411500 | 411000 | 557 |
| 468 | 20250219 | 132300 | 241805349500 | 411000 | 412000 | 412000 | 411000 | 1196 |
| 469 | 20250219 | 132200 | 241313022500 | 412000 | 412000 | 412500 | 411500 | 1206 |
| 470 | 20250219 | 132100 | 240816151000 | 412000 | 411000 | 412500 | 411000 | 1988 |
| 471 | 20250219 | 132000 | 239997784000 | 411500 | 410000 | 411500 | 410000 | 1086 |
| 472 | 20250219 | 131900 | 239551566500 | 410000 | 411000 | 411000 | 409500 | 1758 |
| 473 | 20250219 | 131800 | 238830748500 | 410500 | 410500 | 411000 | 410000 | 2318 |
| 474 | 20250219 | 131700 | 237879819500 | 411000 | 411000 | 411500 | 410500 | 1117 |
| 475 | 20250219 | 131600 | 237420727500 | 411000 | 411500 | 412000 | 411000 | 819 |
| 476 | 20250219 | 131500 | 237083698500 | 412000 | 411500 | 412000 | 411000 | 912 |
| 477 | 20250219 | 131400 | 236708402000 | 411500 | 412500 | 412500 | 411500 | 994 |
| 478 | 20250219 | 131300 | 236299228500 | 412500 | 412000 | 412500 | 411500 | 773 |
| 479 | 20250219 | 131200 | 235980818000 | 411500 | 411500 | 412000 | 411500 | 606 |
| 480 | 20250219 | 131100 | 235731396500 | 412000 | 413000 | 413500 | 411500 | 2513 |
| 481 | 20250219 | 131000 | 234695192500 | 413500 | 413000 | 413500 | 412500 | 1295 |
| 482 | 20250219 | 130900 | 234160294000 | 413000 | 413500 | 413500 | 413000 | 1245 |
| 483 | 20250219 | 130800 | 233645841500 | 413500 | 413000 | 413500 | 413000 | 936 |
| 484 | 20250219 | 130700 | 233259008000 | 413000 | 412500 | 413000 | 412500 | 789 |
| 485 | 20250219 | 130600 | 232933303000 | 412500 | 413000 | 413500 | 412000 | 3947 |
| 486 | 20250219 | 130500 | 231304390000 | 413000 | 412500 | 413000 | 412500 | 746 |
| 487 | 20250219 | 130400 | 230996561500 | 412500 | 412500 | 413000 | 412500 | 596 |
| 488 | 20250219 | 130300 | 230750503000 | 412500 | 412500 | 413000 | 412000 | 1751 |
| 489 | 20250219 | 130200 | 230028136500 | 412500 | 412000 | 412500 | 412000 | 286 |
| 490 | 20250219 | 130100 | 229910282000 | 412000 | 412000 | 412500 | 411500 | 676 |
| 491 | 20250219 | 130000 | 229631696000 | 411000 | 411500 | 412500 | 411000 | 2745 |
| 492 | 20250219 | 125900 | 228502708000 | 411500 | 411500 | 412000 | 411500 | 1011 |
| 493 | 20250219 | 125800 | 228086609500 | 412000 | 412500 | 412500 | 411500 | 1092 |
| 494 | 20250219 | 125700 | 227636647500 | 412500 | 412500 | 413000 | 412000 | 1179 |
| 495 | 20250219 | 125600 | 227150441000 | 412000 | 411500 | 412500 | 411500 | 1497 |
| 496 | 20250219 | 125500 | 226533444500 | 412000 | 411000 | 412000 | 411000 | 2117 |
| 497 | 20250219 | 125400 | 225662501000 | 411500 | 413000 | 413000 | 410500 | 5732 |
| 498 | 20250219 | 125300 | 223304330500 | 412000 | 413500 | 414000 | 412000 | 7530 |
| 499 | 20250219 | 125200 | 220192593500 | 414000 | 413000 | 414000 | 413000 | 1857 |
| 500 | 20250219 | 125100 | 219424378000 | 413000 | 413000 | 414000 | 412500 | 6822 |
| 501 | 20250219 | 125000 | 216603464000 | 413000 | 412000 | 413000 | 411500 | 7981 |
| 502 | 20250219 | 124900 | 213312239000 | 411500 | 411500 | 412000 | 411500 | 1852 |
| 503 | 20250219 | 124800 | 212549473500 | 411500 | 411500 | 412000 | 411500 | 1327 |
| 504 | 20250219 | 124700 | 212003028500 | 412000 | 411500 | 412000 | 411000 | 3156 |
| 505 | 20250219 | 124600 | 210704309500 | 411500 | 411000 | 411500 | 410500 | 2373 |
| 506 | 20250219 | 124500 | 209728834000 | 411000 | 409000 | 411000 | 407500 | 15807 |
| 507 | 20250219 | 124400 | 203250613000 | 408500 | 408000 | 409000 | 408000 | 1228 |
| 508 | 20250219 | 124300 | 202748642500 | 408500 | 409000 | 409000 | 408000 | 1552 |
| 509 | 20250219 | 124200 | 202114502500 | 409000 | 409000 | 409500 | 408500 | 950 |
| 510 | 20250219 | 124100 | 201725944000 | 409000 | 410000 | 410000 | 409000 | 1922 |
| 511 | 20250219 | 124000 | 200939416000 | 409500 | 410000 | 410000 | 409500 | 880 |
| 512 | 20250219 | 123900 | 200578863500 | 410000 | 409500 | 410000 | 409000 | 1020 |
| 513 | 20250219 | 123800 | 200161063000 | 409500 | 409000 | 410000 | 408500 | 3569 |
| 514 | 20250219 | 123700 | 198699287000 | 409000 | 409000 | 409500 | 408500 | 2416 |
| 515 | 20250219 | 123600 | 197711131500 | 408500 | 410000 | 410000 | 408500 | 2627 |
| 516 | 20250219 | 123500 | 196635439500 | 410000 | 409500 | 410000 | 409000 | 6186 |
| 517 | 20250219 | 123400 | 194101515500 | 409000 | 407500 | 409500 | 407000 | 6032 |
| 518 | 20250219 | 123300 | 191637376000 | 407500 | 407000 | 408000 | 407000 | 2244 |
| 519 | 20250219 | 123200 | 190723576500 | 407000 | 407000 | 407500 | 407000 | 706 |
| 520 | 20250219 | 123100 | 190435932000 | 407000 | 407000 | 407500 | 407000 | 594 |
| 521 | 20250219 | 123000 | 190194151000 | 407500 | 406500 | 407500 | 406500 | 939 |
| 522 | 20250219 | 122900 | 189811781500 | 407000 | 407000 | 407000 | 406500 | 570 |
| 523 | 20250219 | 122800 | 189579832000 | 406500 | 407500 | 407500 | 406500 | 1978 |
| 524 | 20250219 | 122700 | 188774759500 | 407500 | 407500 | 407500 | 407000 | 808 |
| 525 | 20250219 | 122600 | 188445513000 | 407500 | 407500 | 407500 | 407000 | 699 |
| 526 | 20250219 | 122500 | 188160697000 | 407500 | 407000 | 407500 | 406500 | 948 |
| 527 | 20250219 | 122400 | 187774595000 | 407000 | 407000 | 407000 | 406500 | 1708 |
| 528 | 20250219 | 122300 | 187079456000 | 407000 | 406500 | 407000 | 406500 | 432 |
| 529 | 20250219 | 122200 | 186903748500 | 406500 | 406500 | 407000 | 406000 | 779 |
| 530 | 20250219 | 122100 | 186587046500 | 406500 | 406000 | 406500 | 406000 | 131 |
| 531 | 20250219 | 122000 | 186533812500 | 406500 | 406500 | 406500 | 406000 | 201 |
| 532 | 20250219 | 121900 | 186452132000 | 406500 | 406000 | 406500 | 406000 | 99 |
| 533 | 20250219 | 121800 | 186411902000 | 406000 | 406500 | 406500 | 405500 | 1460 |
| 534 | 20250219 | 121700 | 185818888500 | 406500 | 406000 | 406500 | 406000 | 987 |
| 535 | 20250219 | 121600 | 185417714500 | 406000 | 406000 | 406500 | 405500 | 1295 |
| 536 | 20250219 | 121500 | 184891976500 | 405500 | 406000 | 406000 | 405500 | 114 |
| 537 | 20250219 | 121400 | 184845711500 | 406000 | 405000 | 406000 | 405000 | 573 |
| 538 | 20250219 | 121300 | 184613357500 | 405500 | 405000 | 405500 | 405000 | 79 |
| 539 | 20250219 | 121200 | 184581351500 | 405000 | 405000 | 405500 | 404500 | 798 |
| 540 | 20250219 | 121100 | 184258166500 | 404500 | 405000 | 405000 | 404500 | 134 |
| 541 | 20250219 | 121000 | 184203952000 | 404500 | 404500 | 405000 | 404500 | 285 |
| 542 | 20250219 | 120900 | 184088608000 | 404500 | 405000 | 405000 | 404500 | 819 |
| 543 | 20250219 | 120800 | 183757306000 | 404500 | 405000 | 405000 | 404500 | 225 |
| 544 | 20250219 | 120700 | 183666243500 | 405000 | 404500 | 405000 | 404500 | 283 |
| 545 | 20250219 | 120600 | 183551699500 | 405000 | 404500 | 405000 | 404500 | 147 |
| 546 | 20250219 | 120500 | 183492203000 | 404500 | 405000 | 405000 | 404500 | 113 |
| 547 | 20250219 | 120400 | 183446451500 | 404500 | 405000 | 405000 | 404500 | 190 |
| 548 | 20250219 | 120300 | 183369523500 | 405000 | 405000 | 405000 | 404500 | 196 |
| 549 | 20250219 | 120200 | 183290165500 | 405000 | 405000 | 405000 | 404500 | 256 |
| 550 | 20250219 | 120100 | 183186526000 | 405000 | 404500 | 405000 | 404500 | 323 |
| 551 | 20250219 | 120000 | 183055769500 | 405000 | 405000 | 405000 | 404500 | 119 |
| 552 | 20250219 | 115900 | 183007589000 | 405000 | 405000 | 405000 | 404500 | 364 |
| 553 | 20250219 | 115800 | 182860201500 | 405000 | 405000 | 405000 | 404500 | 116 |
| 554 | 20250219 | 115700 | 182813233000 | 404500 | 404500 | 405000 | 404500 | 91 |
| 555 | 20250219 | 115600 | 182776402500 | 404500 | 404500 | 405000 | 404500 | 304 |
| 556 | 20250219 | 115500 | 182653379500 | 405000 | 405000 | 405000 | 404500 | 411 |
| 557 | 20250219 | 115400 | 182486937500 | 405500 | 405000 | 405500 | 405000 | 130 |
| 558 | 20250219 | 115300 | 182434251500 | 405000 | 405000 | 405500 | 405000 | 201 |
| 559 | 20250219 | 115200 | 182352842000 | 405000 | 404500 | 405000 | 404500 | 101 |
| 560 | 20250219 | 115100 | 182311957000 | 404500 | 405500 | 405500 | 404500 | 851 |
| 561 | 20250219 | 115000 | 181967303000 | 405500 | 405500 | 406000 | 405000 | 1984 |
| 562 | 20250219 | 114900 | 181163120500 | 406000 | 406000 | 406000 | 405500 | 310 |
| 563 | 20250219 | 114800 | 181037321000 | 405500 | 406000 | 406000 | 405500 | 275 |
| 564 | 20250219 | 114700 | 180925718000 | 406000 | 406000 | 406000 | 405500 | 1049 |
| 565 | 20250219 | 114600 | 180499839500 | 406000 | 406000 | 406000 | 405500 | 670 |
| 566 | 20250219 | 114500 | 180227848000 | 406000 | 405500 | 406000 | 405500 | 643 |
| 567 | 20250219 | 114400 | 179967013500 | 406000 | 405500 | 406000 | 405000 | 963 |
| 568 | 20250219 | 114300 | 179576520000 | 405500 | 405500 | 405500 | 405000 | 753 |
| 569 | 20250219 | 114200 | 179271191000 | 405500 | 405500 | 406000 | 405000 | 246 |
| 570 | 20250219 | 114100 | 179171452500 | 405500 | 405500 | 406000 | 405000 | 688 |
| 571 | 20250219 | 114000 | 178892465000 | 405500 | 405500 | 405500 | 405000 | 1376 |
| 572 | 20250219 | 113900 | 178334527500 | 405500 | 404500 | 405500 | 404500 | 1011 |
| 573 | 20250219 | 113800 | 177925048000 | 404500 | 405000 | 405000 | 404500 | 284 |
| 574 | 20250219 | 113700 | 177810069000 | 404500 | 404500 | 405000 | 404500 | 543 |
| 575 | 20250219 | 113600 | 177590283500 | 405000 | 404500 | 405000 | 404500 | 440 |
| 576 | 20250219 | 113500 | 177412190000 | 405000 | 404500 | 405000 | 404500 | 195 |
| 577 | 20250219 | 113400 | 177333281000 | 404500 | 405000 | 405000 | 404500 | 143 |
| 578 | 20250219 | 113300 | 177275375500 | 405000 | 404500 | 405000 | 404500 | 255 |
| 579 | 20250219 | 113200 | 177172188000 | 404500 | 404500 | 405000 | 404500 | 126 |
| 580 | 20250219 | 113100 | 177121195000 | 405000 | 404500 | 405000 | 404500 | 301 |
| 581 | 20250219 | 113000 | 176999353500 | 404500 | 405000 | 405000 | 404500 | 765 |
| 582 | 20250219 | 112900 | 176689546000 | 404500 | 404500 | 405000 | 404500 | 243 |
| 583 | 20250219 | 112800 | 176591186000 | 404500 | 404500 | 405000 | 404500 | 220 |
| 584 | 20250219 | 112700 | 176502125500 | 405000 | 404500 | 405000 | 404500 | 218 |
| 585 | 20250219 | 112600 | 176413909000 | 405000 | 404000 | 405000 | 404000 | 288 |
| 586 | 20250219 | 112500 | 176297384500 | 404500 | 404500 | 404500 | 404000 | 207 |
| 587 | 20250219 | 112400 | 176213704000 | 404000 | 403500 | 404000 | 403000 | 1441 |
| 588 | 20250219 | 112300 | 175631934500 | 403500 | 403500 | 403500 | 403000 | 436 |
| 589 | 20250219 | 112200 | 175456118000 | 404000 | 403500 | 404000 | 403000 | 536 |
| 590 | 20250219 | 112100 | 175239858500 | 403500 | 404000 | 404000 | 403000 | 123 |
| 591 | 20250219 | 112000 | 175190241000 | 403500 | 403000 | 404000 | 403000 | 603 |
| 592 | 20250219 | 111900 | 174947101500 | 403000 | 402500 | 403000 | 402500 | 949 |
| 593 | 20250219 | 111800 | 174564800000 | 402500 | 402500 | 403000 | 402500 | 731 |
| 594 | 20250219 | 111700 | 174270549000 | 402500 | 403000 | 403000 | 402500 | 192 |
| 595 | 20250219 | 111600 | 174193251500 | 402500 | 403000 | 403500 | 402500 | 312 |
| 596 | 20250219 | 111500 | 174067571000 | 403500 | 403000 | 403500 | 403000 | 1258 |
| 597 | 20250219 | 111400 | 173560588500 | 403000 | 404000 | 404000 | 403000 | 781 |
| 598 | 20250219 | 111300 | 173245528500 | 404000 | 404000 | 404000 | 403500 | 1368 |
| 599 | 20250219 | 111200 | 172693308000 | 404500 | 404000 | 404500 | 404000 | 229 |
| 600 | 20250219 | 111100 | 172600760500 | 404000 | 404500 | 404500 | 404000 | 331 |
| 601 | 20250219 | 111000 | 172467028500 | 404500 | 404500 | 404500 | 404000 | 596 |
| 602 | 20250219 | 110900 | 172226099500 | 404500 | 404500 | 405000 | 404000 | 659 |
| 603 | 20250219 | 110800 | 171959789000 | 404500 | 404000 | 404500 | 404000 | 314 |
| 604 | 20250219 | 110700 | 171832800000 | 404000 | 404000 | 404500 | 403500 | 400 |
| 605 | 20250219 | 110600 | 171671168500 | 404500 | 403500 | 404500 | 403500 | 482 |
| 606 | 20250219 | 110500 | 171476566500 | 404000 | 403500 | 404000 | 403500 | 541 |
| 607 | 20250219 | 110400 | 171258221500 | 403500 | 405000 | 405000 | 403000 | 3050 |
| 608 | 20250219 | 110300 | 170027102000 | 405000 | 405000 | 405000 | 404500 | 412 |
| 609 | 20250219 | 110200 | 169860367000 | 404500 | 405000 | 405000 | 404500 | 294 |
| 610 | 20250219 | 110100 | 169741340500 | 405000 | 405500 | 406000 | 404500 | 2586 |
| 611 | 20250219 | 110000 | 168693274000 | 406000 | 406000 | 406000 | 405000 | 1508 |
| 612 | 20250219 | 105900 | 168081638500 | 406000 | 404000 | 406000 | 403500 | 3797 |
| 613 | 20250219 | 105800 | 166544323000 | 404000 | 403500 | 404000 | 403500 | 811 |
| 614 | 20250219 | 105700 | 166216971500 | 403500 | 403500 | 404000 | 403000 | 175 |
| 615 | 20250219 | 105600 | 166146352000 | 403500 | 403500 | 404000 | 403000 | 459 |
| 616 | 20250219 | 105500 | 165961175500 | 403000 | 403500 | 403500 | 403000 | 463 |
| 617 | 20250219 | 105400 | 165774521000 | 403000 | 403500 | 403500 | 403000 | 361 |
| 618 | 20250219 | 105300 | 165629002000 | 403000 | 403500 | 404000 | 403000 | 402 |
| 619 | 20250219 | 105200 | 165466837500 | 404000 | 403000 | 404000 | 403000 | 390 |
| 620 | 20250219 | 105100 | 165309481500 | 403500 | 404000 | 404000 | 403000 | 481 |
| 621 | 20250219 | 105000 | 165115368500 | 404000 | 404000 | 404000 | 403500 | 989 |
| 622 | 20250219 | 104900 | 164716006000 | 404000 | 404500 | 404500 | 403500 | 412 |
| 623 | 20250219 | 104800 | 164549544000 | 404500 | 404500 | 404500 | 404000 | 2653 |
| 624 | 20250219 | 104700 | 163477055000 | 404000 | 403500 | 404500 | 403500 | 789 |
| 625 | 20250219 | 104600 | 163158201000 | 403500 | 403000 | 404000 | 402500 | 960 |
| 626 | 20250219 | 104500 | 162771012500 | 402500 | 402000 | 403000 | 401500 | 943 |
| 627 | 20250219 | 104400 | 162391501000 | 401500 | 401500 | 402500 | 401500 | 631 |
| 628 | 20250219 | 104300 | 162137880500 | 401500 | 402000 | 402000 | 401500 | 342 |
| 629 | 20250219 | 104200 | 162000538000 | 402000 | 403000 | 403000 | 401500 | 1556 |
| 630 | 20250219 | 104100 | 161374940000 | 402500 | 403000 | 403000 | 402500 | 530 |
| 631 | 20250219 | 104000 | 161161530000 | 403000 | 403000 | 403500 | 402500 | 748 |
| 632 | 20250219 | 103900 | 160860152000 | 403000 | 403000 | 403000 | 402500 | 927 |
| 633 | 20250219 | 103800 | 160486753500 | 403000 | 402500 | 403000 | 402000 | 459 |
| 634 | 20250219 | 103700 | 160301954500 | 402500 | 402500 | 402500 | 402000 | 370 |
| 635 | 20250219 | 103600 | 160153099000 | 402500 | 402500 | 402500 | 402000 | 768 |
| 636 | 20250219 | 103500 | 159844291000 | 402000 | 402500 | 402500 | 402000 | 424 |
| 637 | 20250219 | 103400 | 159673776500 | 402500 | 402500 | 402500 | 402000 | 591 |
| 638 | 20250219 | 103300 | 159435984500 | 402500 | 400000 | 403000 | 400000 | 1498 |
| 639 | 20250219 | 103200 | 158834669000 | 400000 | 400500 | 401000 | 400000 | 1371 |
| 640 | 20250219 | 103100 | 158285698500 | 400500 | 401000 | 401000 | 400500 | 1245 |
| 641 | 20250219 | 103000 | 157786897000 | 401500 | 402000 | 402000 | 400500 | 3606 |
| 642 | 20250219 | 102900 | 156340641500 | 401500 | 402000 | 402000 | 401000 | 1249 |
| 643 | 20250219 | 102800 | 155839106000 | 402000 | 402000 | 402500 | 401500 | 3036 |
| 644 | 20250219 | 102700 | 154618217500 | 401500 | 401000 | 402000 | 401000 | 2156 |
| 645 | 20250219 | 102600 | 153752403500 | 401000 | 399000 | 401000 | 399000 | 3610 |
| 646 | 20250219 | 102500 | 152308417000 | 399000 | 400000 | 400000 | 398500 | 7602 |
| 647 | 20250219 | 102400 | 149274825500 | 399500 | 401000 | 401000 | 399000 | 17079 |
| 648 | 20250219 | 102300 | 142441851000 | 401000 | 404000 | 404500 | 400500 | 43213 |
| 649 | 20250219 | 102200 | 125044693000 | 404000 | 405500 | 405500 | 404000 | 6213 |
| 650 | 20250219 | 102100 | 122532099000 | 405500 | 405500 | 405500 | 405000 | 257 |
| 651 | 20250219 | 102000 | 122427971000 | 405000 | 405000 | 405500 | 405000 | 702 |
| 652 | 20250219 | 101900 | 122143606000 | 405500 | 405500 | 405500 | 405000 | 370 |
| 653 | 20250219 | 101800 | 121993695000 | 405000 | 405500 | 405500 | 405000 | 1021 |
| 654 | 20250219 | 101700 | 121580097000 | 405500 | 405000 | 406000 | 404500 | 1002 |
| 655 | 20250219 | 101600 | 121174175500 | 405500 | 405500 | 406000 | 405000 | 3696 |
| 656 | 20250219 | 101500 | 119676735500 | 406000 | 405500 | 406000 | 405500 | 450 |
| 657 | 20250219 | 101400 | 119494206000 | 406000 | 406000 | 406500 | 405500 | 1800 |
| 658 | 20250219 | 101300 | 118764030500 | 406000 | 406500 | 406500 | 405500 | 1015 |
| 659 | 20250219 | 101200 | 118351915000 | 406500 | 406500 | 406500 | 406000 | 416 |
| 660 | 20250219 | 101100 | 118182979500 | 406500 | 405500 | 406500 | 405500 | 974 |
| 661 | 20250219 | 101000 | 117787422000 | 406000 | 405500 | 406000 | 405500 | 263 |
| 662 | 20250219 | 100900 | 117680719000 | 406000 | 406000 | 406000 | 405500 | 273 |
| 663 | 20250219 | 100800 | 117569949000 | 406000 | 406000 | 406000 | 405500 | 659 |
| 664 | 20250219 | 100700 | 117302632500 | 405500 | 405500 | 406000 | 405500 | 360 |
| 665 | 20250219 | 100600 | 117156521500 | 406000 | 406000 | 406000 | 405500 | 448 |
| 666 | 20250219 | 100500 | 116974775000 | 406000 | 405500 | 406000 | 405500 | 1720 |
| 667 | 20250219 | 100400 | 116276997500 | 405500 | 405000 | 405500 | 404500 | 1998 |
| 668 | 20250219 | 100300 | 115467827000 | 405500 | 405500 | 406000 | 405000 | 593 |
| 669 | 20250219 | 100200 | 115227406500 | 405500 | 405500 | 405500 | 405000 | 1209 |
| 670 | 20250219 | 100100 | 114737285500 | 405500 | 406500 | 406500 | 404500 | 7129 |
| 671 | 20250219 | 100000 | 111847823000 | 407000 | 407000 | 407000 | 406000 | 1132 |
| 672 | 20250219 | 095900 | 111387666500 | 407000 | 406000 | 407000 | 406000 | 1752 |
| 673 | 20250219 | 095800 | 110675948500 | 406500 | 406500 | 406500 | 406000 | 793 |
| 674 | 20250219 | 095700 | 110353925000 | 406000 | 406000 | 406500 | 406000 | 1144 |
| 675 | 20250219 | 095600 | 109889434000 | 406000 | 407000 | 407000 | 406000 | 1012 |
| 676 | 20250219 | 095500 | 109478070500 | 406500 | 407500 | 407500 | 406500 | 1419 |
| 677 | 20250219 | 095400 | 108900577500 | 407500 | 409000 | 409000 | 407500 | 1706 |
| 678 | 20250219 | 095300 | 108204242000 | 408500 | 410000 | 410000 | 408500 | 3387 |
| 679 | 20250219 | 095200 | 106817405500 | 410000 | 409500 | 410000 | 409000 | 3389 |
| 680 | 20250219 | 095100 | 105428899000 | 409500 | 409000 | 409500 | 408500 | 2123 |
| 681 | 20250219 | 095000 | 104560560000 | 409000 | 408500 | 409000 | 408000 | 1641 |
| 682 | 20250219 | 094900 | 103889994000 | 408000 | 407500 | 408500 | 407500 | 1564 |
| 683 | 20250219 | 094800 | 103251981500 | 408000 | 407500 | 408000 | 406500 | 1624 |
| 684 | 20250219 | 094700 | 102590721500 | 407500 | 407500 | 408000 | 406500 | 1610 |
| 685 | 20250219 | 094600 | 101935079000 | 407500 | 408500 | 408500 | 407500 | 2672 |
| 686 | 20250219 | 094500 | 100845075000 | 408000 | 408500 | 408500 | 408000 | 1339 |
| 687 | 20250219 | 094400 | 100298323000 | 408500 | 406500 | 408500 | 406000 | 4024 |
| 688 | 20250219 | 094300 | 98658552500 | 406000 | 405500 | 406500 | 405000 | 1923 |
| 689 | 20250219 | 094200 | 97877891500 | 405500 | 404000 | 405500 | 403500 | 1896 |
| 690 | 20250219 | 094100 | 97110995000 | 404000 | 404000 | 404000 | 403500 | 2064 |
| 691 | 20250219 | 094000 | 96277722500 | 404000 | 405000 | 405000 | 403500 | 6038 |
| 692 | 20250219 | 093900 | 93837629500 | 404500 | 405500 | 405500 | 404500 | 1418 |
| 693 | 20250219 | 093800 | 93263807000 | 405000 | 405500 | 405500 | 405000 | 1518 |
| 694 | 20250219 | 093700 | 92648809500 | 405500 | 406000 | 406000 | 405000 | 2078 |
| 695 | 20250219 | 093600 | 91806993500 | 405500 | 406000 | 406000 | 405500 | 1527 |
| 696 | 20250219 | 093500 | 91187660500 | 406000 | 406500 | 406500 | 405000 | 3064 |
| 697 | 20250219 | 093400 | 89945054500 | 406000 | 406000 | 406500 | 406000 | 544 |
| 698 | 20250219 | 093300 | 89724053500 | 406000 | 405500 | 406500 | 405000 | 2698 |
| 699 | 20250219 | 093200 | 88629395500 | 405500 | 405000 | 405500 | 404500 | 947 |
| 700 | 20250219 | 093100 | 88245701500 | 405000 | 405500 | 406000 | 404500 | 2152 |
| 701 | 20250219 | 093000 | 87373824000 | 406000 | 405500 | 406000 | 405000 | 2247 |
| 702 | 20250219 | 092900 | 86463067500 | 405500 | 405000 | 405500 | 404500 | 2279 |
| 703 | 20250219 | 092800 | 85540185500 | 405500 | 406500 | 406500 | 405000 | 2442 |
| 704 | 20250219 | 092700 | 84549358500 | 406500 | 406500 | 406500 | 406000 | 1515 |
| 705 | 20250219 | 092600 | 83933950000 | 406000 | 406000 | 406500 | 405500 | 1490 |
| 706 | 20250219 | 092500 | 83328793500 | 405500 | 405500 | 406500 | 404500 | 1559 |
| 707 | 20250219 | 092400 | 82696265500 | 405500 | 404000 | 405500 | 404000 | 3442 |
| 708 | 20250219 | 092300 | 81304685500 | 404000 | 404500 | 405000 | 403500 | 10342 |
| 709 | 20250219 | 092200 | 77124913000 | 405000 | 404500 | 405000 | 404000 | 2549 |
| 710 | 20250219 | 092100 | 76093468500 | 404500 | 407000 | 407000 | 404000 | 19581 |
| 711 | 20250219 | 092000 | 68162324500 | 407000 | 407500 | 407500 | 406500 | 2858 |
| 712 | 20250219 | 091900 | 66999399000 | 407000 | 408000 | 408000 | 406500 | 2243 |
| 713 | 20250219 | 091800 | 66085885500 | 408000 | 410000 | 410500 | 407500 | 3792 |
| 714 | 20250219 | 091700 | 64536183000 | 410000 | 408000 | 410500 | 407500 | 4675 |
| 715 | 20250219 | 091600 | 62621938500 | 407500 | 407000 | 408000 | 406000 | 4507 |
| 716 | 20250219 | 091500 | 60788363000 | 406000 | 406000 | 407000 | 405000 | 3036 |
| 717 | 20250219 | 091400 | 59556910000 | 406000 | 407000 | 407500 | 405000 | 7969 |
| 718 | 20250219 | 091300 | 56318503500 | 407000 | 407500 | 408000 | 406500 | 3867 |
| 719 | 20250219 | 091200 | 54743968500 | 407500 | 408000 | 408500 | 407500 | 2582 |
| 720 | 20250219 | 091100 | 53690554500 | 408000 | 406000 | 408500 | 405000 | 4909 |
| 721 | 20250219 | 091000 | 51694644500 | 405500 | 409500 | 409500 | 405500 | 10371 |
| 722 | 20250219 | 090900 | 47474117500 | 410000 | 409500 | 410000 | 409000 | 3337 |
| 723 | 20250219 | 090800 | 46107633000 | 410000 | 409000 | 410500 | 409000 | 3168 |
| 724 | 20250219 | 090700 | 44810010500 | 409000 | 410500 | 411000 | 408500 | 7376 |
| 725 | 20250219 | 090600 | 41788623000 | 410500 | 411000 | 411500 | 410000 | 3291 |
| 726 | 20250219 | 090500 | 40437589500 | 410500 | 409500 | 411500 | 408500 | 4180 |
| 727 | 20250219 | 090400 | 38723502500 | 409500 | 411500 | 412500 | 408000 | 9945 |
| 728 | 20250219 | 090300 | 34645417500 | 412000 | 410500 | 413000 | 410000 | 11945 |
| 729 | 20250219 | 090200 | 29728495500 | 411000 | 406000 | 412500 | 405500 | 13227 |
| 730 | 20250219 | 090100 | 24310970000 | 406500 | 404500 | 406500 | 404500 | 13308 |
| 731 | 20250219 | 090000 | 18918611500 | 404500 | 406500 | 407000 | 403000 | 46404 |