35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 9107 |
| 3 | 20250219 | 185300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 4 | 20250219 | 185200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 5 | 20250219 | 185100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 6 | 20250219 | 185000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 7 | 20250219 | 184900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 8 | 20250219 | 184800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 9 | 20250219 | 184700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 10 | 20250219 | 184600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 11 | 20250219 | 184500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 12 | 20250219 | 184400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 13 | 20250219 | 184300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 14 | 20250219 | 184200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 15 | 20250219 | 184100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 16 | 20250219 | 184000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 17 | 20250219 | 183900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 18 | 20250219 | 183800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 19 | 20250219 | 183700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 20 | 20250219 | 183600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 21 | 20250219 | 183500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 22 | 20250219 | 183400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 23 | 20250219 | 183300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 24 | 20250219 | 183200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 25 | 20250219 | 183100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 26 | 20250219 | 183000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 27 | 20250219 | 182900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 28 | 20250219 | 182800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 29 | 20250219 | 182700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 30 | 20250219 | 182600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 31 | 20250219 | 182500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 32 | 20250219 | 182400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 9107 |
| 33 | 20250219 | 182300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 34 | 20250219 | 182200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 35 | 20250219 | 182100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 36 | 20250219 | 182000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 37 | 20250219 | 181900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 38 | 20250219 | 181800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 39 | 20250219 | 181700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 40 | 20250219 | 181600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 41 | 20250219 | 181500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 42 | 20250219 | 181400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 43 | 20250219 | 181300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 44 | 20250219 | 181200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 45 | 20250219 | 181100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 46 | 20250219 | 181000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 47 | 20250219 | 180900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 48 | 20250219 | 180800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 49 | 20250219 | 180700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 50 | 20250219 | 180600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 51 | 20250219 | 180500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 52 | 20250219 | 180400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 53 | 20250219 | 180300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 54 | 20250219 | 180200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 55 | 20250219 | 180100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 56 | 20250219 | 180000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 57 | 20250219 | 175900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 58 | 20250219 | 175800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 59 | 20250219 | 175700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 60 | 20250219 | 175600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 61 | 20250219 | 175500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 62 | 20250219 | 175400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 9107 |
| 63 | 20250219 | 175300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 64 | 20250219 | 175200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 65 | 20250219 | 175100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 66 | 20250219 | 175000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 67 | 20250219 | 174900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 68 | 20250219 | 174800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 69 | 20250219 | 174700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 70 | 20250219 | 174600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 71 | 20250219 | 174500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 72 | 20250219 | 174400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 73 | 20250219 | 174300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 74 | 20250219 | 174200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 75 | 20250219 | 174100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 76 | 20250219 | 174000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 77 | 20250219 | 173900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 78 | 20250219 | 173800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 79 | 20250219 | 173700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 80 | 20250219 | 173600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 81 | 20250219 | 173500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 82 | 20250219 | 173400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 83 | 20250219 | 173300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 84 | 20250219 | 173200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 85 | 20250219 | 173100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 86 | 20250219 | 173000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 87 | 20250219 | 172900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 88 | 20250219 | 172800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 89 | 20250219 | 172700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 90 | 20250219 | 172600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 91 | 20250219 | 172500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 92 | 20250219 | 172400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 9107 |
| 93 | 20250219 | 172300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 94 | 20250219 | 172200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 95 | 20250219 | 172100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 96 | 20250219 | 172000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 97 | 20250219 | 171900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 98 | 20250219 | 171800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 99 | 20250219 | 171700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 100 | 20250219 | 171600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 101 | 20250219 | 171500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 102 | 20250219 | 171400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 103 | 20250219 | 171300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 104 | 20250219 | 171200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 105 | 20250219 | 171100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 106 | 20250219 | 171000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 107 | 20250219 | 170900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 108 | 20250219 | 170800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 109 | 20250219 | 170700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 110 | 20250219 | 170600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 111 | 20250219 | 170500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 112 | 20250219 | 170400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 113 | 20250219 | 170300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 114 | 20250219 | 170200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 115 | 20250219 | 170100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 116 | 20250219 | 170000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 117 | 20250219 | 165900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 118 | 20250219 | 165800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 119 | 20250219 | 165700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 120 | 20250219 | 165600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 121 | 20250219 | 165500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 122 | 20250219 | 165400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 9107 |
| 123 | 20250219 | 165300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 124 | 20250219 | 165200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 125 | 20250219 | 165100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 126 | 20250219 | 165000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 127 | 20250219 | 164900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 128 | 20250219 | 164800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 129 | 20250219 | 164700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 130 | 20250219 | 164600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 131 | 20250219 | 164500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 132 | 20250219 | 164400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 133 | 20250219 | 164300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 134 | 20250219 | 164200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 135 | 20250219 | 164100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 136 | 20250219 | 164000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 137 | 20250219 | 163900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 138 | 20250219 | 163800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 139 | 20250219 | 163700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 140 | 20250219 | 163600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 141 | 20250219 | 163500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 142 | 20250219 | 163400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 143 | 20250219 | 163300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 144 | 20250219 | 163200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 145 | 20250219 | 163100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 146 | 20250219 | 163000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 147 | 20250219 | 162900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 148 | 20250219 | 162800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 149 | 20250219 | 162700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 150 | 20250219 | 162600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 151 | 20250219 | 162500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 152 | 20250219 | 162400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 9107 |
| 153 | 20250219 | 162300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 154 | 20250219 | 162200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 155 | 20250219 | 162100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 156 | 20250219 | 162000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 157 | 20250219 | 161900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 158 | 20250219 | 161800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 159 | 20250219 | 161700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 160 | 20250219 | 161600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 161 | 20250219 | 161500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 162 | 20250219 | 161400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 163 | 20250219 | 161300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 164 | 20250219 | 161200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 165 | 20250219 | 161100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 166 | 20250219 | 161000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 167 | 20250219 | 160900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 168 | 20250219 | 160800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 169 | 20250219 | 160700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 170 | 20250219 | 160600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 171 | 20250219 | 160500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 172 | 20250219 | 160400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 173 | 20250219 | 160300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 174 | 20250219 | 160200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 175 | 20250219 | 160100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 176 | 20250219 | 160000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 177 | 20250219 | 155900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 178 | 20250219 | 155800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 179 | 20250219 | 155700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 180 | 20250219 | 155600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 181 | 20250219 | 155500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 182 | 20250219 | 155400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 9107 |
| 183 | 20250219 | 155300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 184 | 20250219 | 155200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 185 | 20250219 | 155100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 186 | 20250219 | 155000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 187 | 20250219 | 154900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 188 | 20250219 | 154800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 189 | 20250219 | 154700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 190 | 20250219 | 154600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 191 | 20250219 | 154500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 192 | 20250219 | 154400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 193 | 20250219 | 154300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 194 | 20250219 | 154200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 195 | 20250219 | 154100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 196 | 20250219 | 154000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 197 | 20250219 | 153900 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 198 | 20250219 | 153800 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 199 | 20250219 | 153700 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 200 | 20250219 | 153600 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 201 | 20250219 | 153500 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 202 | 20250219 | 153400 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 203 | 20250219 | 153300 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 204 | 20250219 | 153200 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 205 | 20250219 | 153100 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 206 | 20250219 | 153000 | 103115738000 | 239000 | 239000 | 239000 | 239000 | 9107 |
| 207 | 20250219 | 152900 | 100939165000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 208 | 20250219 | 152800 | 100939165000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 209 | 20250219 | 152700 | 100939165000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 210 | 20250219 | 152600 | 100939165000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 211 | 20250219 | 152500 | 100939165000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 212 | 20250219 | 152400 | 100939165000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 213 | 20250219 | 152300 | 100939165000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 214 | 20250219 | 152200 | 100939165000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 215 | 20250219 | 152100 | 100939165000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 216 | 20250219 | 152000 | 100939165000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 217 | 20250219 | 151900 | 100939165000 | 239000 | 239500 | 239500 | 239000 | 703 |
| 218 | 20250219 | 151800 | 100771071000 | 239000 | 239000 | 239500 | 239000 | 620 |
| 219 | 20250219 | 151700 | 100622800000 | 239000 | 239000 | 239500 | 239000 | 660 |
| 220 | 20250219 | 151600 | 100465013500 | 239000 | 239000 | 240000 | 239000 | 1342 |
| 221 | 20250219 | 151500 | 100143694500 | 239000 | 239500 | 240000 | 239000 | 1766 |
| 222 | 20250219 | 151400 | 99720865000 | 239500 | 239500 | 240000 | 239500 | 531 |
| 223 | 20250219 | 151300 | 99593668500 | 239500 | 239500 | 240000 | 239500 | 545 |
| 224 | 20250219 | 151200 | 99463117000 | 240000 | 240000 | 240000 | 239500 | 702 |
| 225 | 20250219 | 151100 | 99294936500 | 240000 | 239500 | 240000 | 239500 | 671 |
| 226 | 20250219 | 151000 | 99134186000 | 239500 | 240000 | 240000 | 239500 | 813 |
| 227 | 20250219 | 150900 | 98939447500 | 239500 | 240000 | 240000 | 239500 | 198 |
| 228 | 20250219 | 150800 | 98891979500 | 240000 | 239500 | 240000 | 239000 | 1928 |
| 229 | 20250219 | 150700 | 98430236500 | 240000 | 240000 | 240000 | 239500 | 491 |
| 230 | 20250219 | 150600 | 98312568500 | 239500 | 239500 | 240000 | 239500 | 238 |
| 231 | 20250219 | 150500 | 98255532000 | 239500 | 239500 | 240000 | 239500 | 365 |
| 232 | 20250219 | 150400 | 98168065500 | 239500 | 239500 | 240000 | 239500 | 347 |
| 233 | 20250219 | 150300 | 98084904500 | 239500 | 240000 | 240000 | 239500 | 443 |
| 234 | 20250219 | 150200 | 97978653500 | 239500 | 240000 | 240500 | 239500 | 450 |
| 235 | 20250219 | 150100 | 97870685000 | 240000 | 240000 | 240500 | 240000 | 217 |
| 236 | 20250219 | 150000 | 97818589000 | 240000 | 240500 | 240500 | 239500 | 398 |
| 237 | 20250219 | 145900 | 97723086500 | 240000 | 240000 | 240500 | 239500 | 1217 |
| 238 | 20250219 | 145800 | 97430974500 | 239500 | 240000 | 240000 | 239500 | 498 |
| 239 | 20250219 | 145700 | 97311680500 | 240000 | 239500 | 240000 | 239500 | 229 |
| 240 | 20250219 | 145600 | 97256748000 | 240000 | 239500 | 240000 | 239500 | 917 |
| 241 | 20250219 | 145500 | 97037100000 | 239500 | 239500 | 240000 | 239500 | 574 |
| 242 | 20250219 | 145400 | 96899473500 | 239500 | 240000 | 240500 | 239500 | 543 |
| 243 | 20250219 | 145300 | 96769215500 | 240000 | 240500 | 240500 | 240000 | 258 |
| 244 | 20250219 | 145200 | 96707244000 | 240500 | 240000 | 240500 | 240000 | 561 |
| 245 | 20250219 | 145100 | 96572444000 | 240000 | 239500 | 240500 | 239500 | 672 |
| 246 | 20250219 | 145000 | 96411064500 | 240000 | 240000 | 240000 | 239500 | 304 |
| 247 | 20250219 | 144900 | 96338150500 | 239500 | 239500 | 240000 | 239500 | 524 |
| 248 | 20250219 | 144800 | 96212475500 | 239500 | 239500 | 240000 | 239500 | 1282 |
| 249 | 20250219 | 144700 | 95904944000 | 239500 | 240000 | 240500 | 239500 | 2297 |
| 250 | 20250219 | 144600 | 95353910500 | 240500 | 240000 | 240500 | 240000 | 258 |
| 251 | 20250219 | 144500 | 95291922500 | 240000 | 240000 | 240500 | 240000 | 485 |
| 252 | 20250219 | 144400 | 95175373500 | 240000 | 240000 | 240500 | 240000 | 331 |
| 253 | 20250219 | 144300 | 95095826500 | 240000 | 241000 | 241000 | 240000 | 2684 |
| 254 | 20250219 | 144200 | 94450327000 | 240500 | 240500 | 241000 | 240500 | 275 |
| 255 | 20250219 | 144100 | 94384138500 | 241000 | 241000 | 241000 | 240500 | 169 |
| 256 | 20250219 | 144000 | 94343436000 | 241000 | 240500 | 241000 | 240500 | 235 |
| 257 | 20250219 | 143900 | 94286829000 | 240500 | 241000 | 241000 | 240500 | 158 |
| 258 | 20250219 | 143800 | 94248774000 | 240500 | 240500 | 241500 | 240500 | 778 |
| 259 | 20250219 | 143700 | 94061293500 | 240500 | 241000 | 241500 | 240500 | 497 |
| 260 | 20250219 | 143600 | 93941504000 | 241500 | 241500 | 241500 | 241000 | 235 |
| 261 | 20250219 | 143500 | 93884816000 | 241000 | 241500 | 242000 | 241000 | 281 |
| 262 | 20250219 | 143400 | 93816972000 | 242000 | 241000 | 242000 | 241000 | 375 |
| 263 | 20250219 | 143300 | 93726454000 | 241000 | 241500 | 241500 | 241000 | 123 |
| 264 | 20250219 | 143200 | 93696785000 | 241500 | 241500 | 242000 | 241000 | 314 |
| 265 | 20250219 | 143100 | 93620978000 | 241500 | 241000 | 241500 | 241000 | 131 |
| 266 | 20250219 | 143000 | 93589360500 | 241000 | 240500 | 241500 | 240500 | 405 |
| 267 | 20250219 | 142900 | 93491657000 | 240500 | 241000 | 241500 | 240500 | 724 |
| 268 | 20250219 | 142800 | 93317256500 | 241000 | 241000 | 241500 | 241000 | 222 |
| 269 | 20250219 | 142700 | 93263724000 | 241500 | 241000 | 241500 | 241000 | 163 |
| 270 | 20250219 | 142600 | 93224385500 | 241000 | 241000 | 241500 | 241000 | 352 |
| 271 | 20250219 | 142500 | 93139515500 | 240500 | 241000 | 241500 | 240500 | 531 |
| 272 | 20250219 | 142400 | 93011503500 | 241500 | 241000 | 241500 | 241000 | 390 |
| 273 | 20250219 | 142300 | 92917483500 | 241000 | 241500 | 242000 | 241000 | 555 |
| 274 | 20250219 | 142200 | 92783447000 | 242000 | 241500 | 242000 | 241500 | 150 |
| 275 | 20250219 | 142100 | 92747171000 | 241500 | 241500 | 242000 | 241500 | 310 |
| 276 | 20250219 | 142000 | 92672255500 | 241500 | 241500 | 242000 | 241500 | 244 |
| 277 | 20250219 | 141900 | 92613241500 | 241500 | 241500 | 242000 | 241500 | 172 |
| 278 | 20250219 | 141800 | 92571654000 | 241500 | 241000 | 242500 | 241000 | 1919 |
| 279 | 20250219 | 141700 | 92107882000 | 241000 | 241500 | 241500 | 241000 | 246 |
| 280 | 20250219 | 141600 | 92048558000 | 241000 | 241500 | 241500 | 241000 | 434 |
| 281 | 20250219 | 141500 | 91943871500 | 241500 | 241500 | 242000 | 241500 | 1834 |
| 282 | 20250219 | 141400 | 91500851000 | 241500 | 241500 | 242000 | 241500 | 137 |
| 283 | 20250219 | 141300 | 91467722500 | 242000 | 241500 | 242000 | 241500 | 272 |
| 284 | 20250219 | 141200 | 91401969500 | 242000 | 241500 | 242000 | 241500 | 285 |
| 285 | 20250219 | 141100 | 91333109000 | 242000 | 242000 | 242500 | 241500 | 3521 |
| 286 | 20250219 | 141000 | 90481035500 | 242000 | 242500 | 242500 | 242000 | 722 |
| 287 | 20250219 | 140900 | 90306162500 | 242500 | 242500 | 242500 | 242000 | 324 |
| 288 | 20250219 | 140800 | 90227667000 | 242000 | 242500 | 243000 | 242000 | 1012 |
| 289 | 20250219 | 140700 | 89982242500 | 243000 | 243000 | 243000 | 242500 | 456 |
| 290 | 20250219 | 140600 | 89871606000 | 242500 | 242500 | 243000 | 242500 | 159 |
| 291 | 20250219 | 140500 | 89832993500 | 243000 | 243000 | 243000 | 242500 | 188 |
| 292 | 20250219 | 140400 | 89787338000 | 242500 | 243000 | 243000 | 242500 | 250 |
| 293 | 20250219 | 140300 | 89726644500 | 242500 | 243000 | 243000 | 242500 | 337 |
| 294 | 20250219 | 140200 | 89644838000 | 243000 | 243000 | 243000 | 242500 | 200 |
| 295 | 20250219 | 140100 | 89596273000 | 243000 | 242500 | 243000 | 242000 | 411 |
| 296 | 20250219 | 140000 | 89496667500 | 242000 | 242500 | 243000 | 242000 | 359 |
| 297 | 20250219 | 135900 | 89409572500 | 242500 | 243000 | 243000 | 242500 | 255 |
| 298 | 20250219 | 135800 | 89347655000 | 243000 | 242500 | 243000 | 242000 | 426 |
| 299 | 20250219 | 135700 | 89244252500 | 242500 | 243000 | 243000 | 242000 | 544 |
| 300 | 20250219 | 135600 | 89112251000 | 242500 | 243000 | 243000 | 242000 | 472 |
| 301 | 20250219 | 135500 | 88997776000 | 243000 | 243000 | 243500 | 242500 | 749 |
| 302 | 20250219 | 135400 | 88815924500 | 243000 | 243000 | 243500 | 242500 | 911 |
| 303 | 20250219 | 135300 | 88594597500 | 243000 | 243000 | 243500 | 243000 | 434 |
| 304 | 20250219 | 135200 | 88488997000 | 243500 | 243000 | 243500 | 242500 | 743 |
| 305 | 20250219 | 135100 | 88308417000 | 243000 | 242500 | 243000 | 242000 | 423 |
| 306 | 20250219 | 135000 | 88205779500 | 242500 | 242500 | 243000 | 242000 | 581 |
| 307 | 20250219 | 134900 | 88064772500 | 242500 | 242500 | 242500 | 242000 | 1164 |
| 308 | 20250219 | 134800 | 87782643500 | 242500 | 242500 | 242500 | 242000 | 413 |
| 309 | 20250219 | 134700 | 87682569500 | 242500 | 242500 | 242500 | 242000 | 471 |
| 310 | 20250219 | 134600 | 87568429500 | 242500 | 242000 | 242500 | 241500 | 1069 |
| 311 | 20250219 | 134500 | 87309604500 | 241500 | 241500 | 242000 | 241500 | 1062 |
| 312 | 20250219 | 134400 | 87052637000 | 242000 | 241000 | 242000 | 241000 | 1296 |
| 313 | 20250219 | 134300 | 86739459500 | 241000 | 241500 | 241500 | 241000 | 691 |
| 314 | 20250219 | 134200 | 86572674000 | 242000 | 242000 | 242000 | 241500 | 663 |
| 315 | 20250219 | 134100 | 86412407500 | 242000 | 241500 | 242000 | 241000 | 2606 |
| 316 | 20250219 | 134000 | 85783896500 | 241500 | 241500 | 242000 | 241000 | 1831 |
| 317 | 20250219 | 133900 | 85341484000 | 242000 | 242000 | 242500 | 241500 | 960 |
| 318 | 20250219 | 133800 | 85109206500 | 242500 | 242500 | 243000 | 242000 | 1362 |
| 319 | 20250219 | 133700 | 84779009500 | 243000 | 243000 | 243500 | 242500 | 1014 |
| 320 | 20250219 | 133600 | 84532673000 | 242500 | 243000 | 243500 | 242500 | 2570 |
| 321 | 20250219 | 133500 | 83908482000 | 243000 | 243000 | 243500 | 242500 | 1476 |
| 322 | 20250219 | 133400 | 83549618500 | 243000 | 244500 | 244500 | 243000 | 1611 |
| 323 | 20250219 | 133300 | 83157042500 | 244500 | 244000 | 244500 | 243500 | 1792 |
| 324 | 20250219 | 133200 | 82719240000 | 244000 | 244000 | 244500 | 243500 | 2326 |
| 325 | 20250219 | 133100 | 82151716000 | 244000 | 243500 | 244000 | 243500 | 1773 |
| 326 | 20250219 | 133000 | 81719155500 | 244000 | 244000 | 244000 | 243500 | 1171 |
| 327 | 20250219 | 132900 | 81433834000 | 244000 | 244000 | 244000 | 243000 | 2005 |
| 328 | 20250219 | 132800 | 80945014500 | 244000 | 243500 | 244000 | 243000 | 1263 |
| 329 | 20250219 | 132700 | 80637549000 | 243500 | 243500 | 243500 | 243000 | 747 |
| 330 | 20250219 | 132600 | 80455782000 | 243000 | 243500 | 243500 | 242500 | 942 |
| 331 | 20250219 | 132500 | 80226716500 | 243000 | 243500 | 244000 | 243000 | 1359 |
| 332 | 20250219 | 132400 | 79896029000 | 243500 | 243500 | 244000 | 243000 | 879 |
| 333 | 20250219 | 132300 | 79681993000 | 243000 | 243500 | 243500 | 243000 | 1710 |
| 334 | 20250219 | 132200 | 79265760500 | 243500 | 243000 | 243500 | 242500 | 1610 |
| 335 | 20250219 | 132100 | 78874430500 | 242500 | 243000 | 243000 | 242000 | 929 |
| 336 | 20250219 | 132000 | 78649029500 | 242500 | 243500 | 243500 | 242000 | 2169 |
| 337 | 20250219 | 131900 | 78122088000 | 243500 | 243500 | 244000 | 243000 | 2068 |
| 338 | 20250219 | 131800 | 77618308500 | 243500 | 244000 | 244000 | 243500 | 4095 |
| 339 | 20250219 | 131700 | 76620053000 | 243500 | 244000 | 244000 | 243500 | 774 |
| 340 | 20250219 | 131600 | 76431310500 | 244000 | 243000 | 244000 | 242500 | 12383 |
| 341 | 20250219 | 131500 | 73418862500 | 242500 | 242500 | 243000 | 242500 | 1976 |
| 342 | 20250219 | 131400 | 72939207500 | 242500 | 242000 | 242500 | 242000 | 1124 |
| 343 | 20250219 | 131300 | 72666733500 | 242500 | 242500 | 242500 | 242000 | 655 |
| 344 | 20250219 | 131200 | 72507983000 | 242500 | 242500 | 242500 | 242000 | 2552 |
| 345 | 20250219 | 131100 | 71889152500 | 242000 | 242000 | 242500 | 242000 | 2740 |
| 346 | 20250219 | 131000 | 71224815000 | 242500 | 242500 | 242500 | 242000 | 348 |
| 347 | 20250219 | 130900 | 71140469000 | 242000 | 242500 | 242500 | 242000 | 1595 |
| 348 | 20250219 | 130800 | 70753729000 | 242500 | 242500 | 242500 | 242000 | 1856 |
| 349 | 20250219 | 130700 | 70304345000 | 242000 | 242500 | 242500 | 242000 | 395 |
| 350 | 20250219 | 130600 | 70208708000 | 242000 | 242000 | 242500 | 241500 | 2408 |
| 351 | 20250219 | 130500 | 69625939500 | 241500 | 241500 | 242000 | 241500 | 195 |
| 352 | 20250219 | 130400 | 69578799500 | 241500 | 241500 | 242000 | 241500 | 588 |
| 353 | 20250219 | 130300 | 69436578500 | 241500 | 241500 | 242000 | 241500 | 882 |
| 354 | 20250219 | 130200 | 69223491000 | 242000 | 241500 | 242000 | 241500 | 374 |
| 355 | 20250219 | 130100 | 69133104500 | 242000 | 241500 | 242000 | 241000 | 1153 |
| 356 | 20250219 | 130000 | 68854642000 | 241000 | 241000 | 241500 | 241000 | 444 |
| 357 | 20250219 | 125900 | 68747555000 | 241000 | 242000 | 242000 | 241000 | 2428 |
| 358 | 20250219 | 125800 | 68161227500 | 242000 | 242000 | 242000 | 241500 | 420 |
| 359 | 20250219 | 125700 | 68059647000 | 241500 | 242000 | 242000 | 241500 | 445 |
| 360 | 20250219 | 125600 | 67952020500 | 242000 | 241500 | 242000 | 241500 | 554 |
| 361 | 20250219 | 125500 | 67818100500 | 242000 | 241500 | 242000 | 241500 | 630 |
| 362 | 20250219 | 125400 | 67665688500 | 242000 | 241500 | 242000 | 241000 | 1954 |
| 363 | 20250219 | 125300 | 67193732500 | 241000 | 241500 | 241500 | 241000 | 128 |
| 364 | 20250219 | 125200 | 67162856000 | 241500 | 241500 | 241500 | 241000 | 336 |
| 365 | 20250219 | 125100 | 67081786000 | 241000 | 241000 | 241500 | 240500 | 2426 |
| 366 | 20250219 | 125000 | 66497085000 | 241000 | 241500 | 241500 | 241000 | 259 |
| 367 | 20250219 | 124900 | 66434613000 | 241500 | 241500 | 242000 | 241000 | 756 |
| 368 | 20250219 | 124800 | 66251862000 | 241000 | 241000 | 241500 | 241000 | 1395 |
| 369 | 20250219 | 124700 | 65915016000 | 241500 | 242500 | 242500 | 241000 | 4020 |
| 370 | 20250219 | 124600 | 64942565500 | 242500 | 241500 | 242500 | 241500 | 12550 |
| 371 | 20250219 | 124500 | 61904956000 | 241500 | 241000 | 242000 | 241000 | 3314 |
| 372 | 20250219 | 124400 | 61104245500 | 241500 | 241500 | 241500 | 241000 | 671 |
| 373 | 20250219 | 124300 | 60942273000 | 241000 | 241500 | 241500 | 241000 | 1218 |
| 374 | 20250219 | 124200 | 60648175000 | 241000 | 240500 | 241500 | 240000 | 5483 |
| 375 | 20250219 | 124100 | 59327687000 | 240500 | 240500 | 240500 | 240000 | 114 |
| 376 | 20250219 | 124000 | 59300293500 | 240000 | 240000 | 240500 | 240000 | 1225 |
| 377 | 20250219 | 123900 | 59005752500 | 240500 | 239500 | 240500 | 239500 | 2454 |
| 378 | 20250219 | 123800 | 58416894000 | 240000 | 240000 | 240000 | 239500 | 131 |
| 379 | 20250219 | 123700 | 58385500500 | 240000 | 239500 | 240000 | 239500 | 293 |
| 380 | 20250219 | 123600 | 58315308000 | 240000 | 239500 | 240000 | 239500 | 161 |
| 381 | 20250219 | 123500 | 58276727000 | 239500 | 239500 | 240000 | 239500 | 1323 |
| 382 | 20250219 | 123400 | 57959294500 | 240000 | 240000 | 240000 | 239500 | 93 |
| 383 | 20250219 | 123300 | 57937010000 | 239500 | 239500 | 240000 | 239500 | 372 |
| 384 | 20250219 | 123200 | 57847788000 | 239500 | 239000 | 240000 | 239000 | 839 |
| 385 | 20250219 | 123100 | 57646865000 | 239500 | 239500 | 240000 | 239000 | 353 |
| 386 | 20250219 | 123000 | 57562343500 | 239500 | 239500 | 240000 | 239500 | 655 |
| 387 | 20250219 | 122900 | 57405451000 | 239500 | 240000 | 240000 | 239500 | 97 |
| 388 | 20250219 | 122800 | 57382191500 | 239500 | 239500 | 240000 | 239500 | 387 |
| 389 | 20250219 | 122700 | 57289478500 | 239500 | 240000 | 240000 | 239500 | 175 |
| 390 | 20250219 | 122600 | 57247543500 | 239500 | 240000 | 240000 | 239500 | 121 |
| 391 | 20250219 | 122500 | 57218550000 | 240000 | 240000 | 240000 | 239500 | 185 |
| 392 | 20250219 | 122400 | 57174223500 | 240000 | 239500 | 240000 | 239500 | 113 |
| 393 | 20250219 | 122300 | 57147131000 | 239500 | 239500 | 240000 | 239500 | 140 |
| 394 | 20250219 | 122200 | 57113588000 | 240000 | 239500 | 240000 | 239500 | 1790 |
| 395 | 20250219 | 122100 | 56684825500 | 240000 | 239500 | 240000 | 239500 | 195 |
| 396 | 20250219 | 122000 | 56638088500 | 239500 | 240000 | 240000 | 239500 | 100 |
| 397 | 20250219 | 121900 | 56614128500 | 240000 | 240000 | 240000 | 239500 | 206 |
| 398 | 20250219 | 121800 | 56564777500 | 239500 | 240000 | 240000 | 239500 | 170 |
| 399 | 20250219 | 121700 | 56524020500 | 240000 | 239500 | 240000 | 239500 | 461 |
| 400 | 20250219 | 121600 | 56413406500 | 240000 | 240000 | 240000 | 239500 | 75 |
| 401 | 20250219 | 121500 | 56395432000 | 239500 | 240000 | 240000 | 239500 | 313 |
| 402 | 20250219 | 121400 | 56320400000 | 240000 | 239500 | 240000 | 239500 | 341 |
| 403 | 20250219 | 121300 | 56238633000 | 239500 | 239000 | 239500 | 239000 | 933 |
| 404 | 20250219 | 121200 | 56015287500 | 239000 | 239500 | 240000 | 239000 | 1098 |
| 405 | 20250219 | 121100 | 55752321500 | 239500 | 240000 | 240000 | 239500 | 191 |
| 406 | 20250219 | 121000 | 55706561500 | 239500 | 240000 | 240000 | 239500 | 460 |
| 407 | 20250219 | 120900 | 55596314000 | 239500 | 239500 | 240000 | 239500 | 243 |
| 408 | 20250219 | 120800 | 55538100500 | 239500 | 240000 | 240000 | 239500 | 453 |
| 409 | 20250219 | 120700 | 55429588500 | 239500 | 239500 | 240000 | 239500 | 216 |
| 410 | 20250219 | 120600 | 55377786500 | 240000 | 239500 | 240000 | 239500 | 154 |
| 411 | 20250219 | 120500 | 55340870000 | 239500 | 239500 | 240000 | 239500 | 113 |
| 412 | 20250219 | 120400 | 55313769500 | 239500 | 239500 | 240000 | 239500 | 748 |
| 413 | 20250219 | 120300 | 55134616000 | 240000 | 240000 | 240000 | 239500 | 232 |
| 414 | 20250219 | 120200 | 55079020500 | 239500 | 239500 | 240000 | 239500 | 635 |
| 415 | 20250219 | 120100 | 54926875000 | 239500 | 239500 | 240000 | 239500 | 139 |
| 416 | 20250219 | 120000 | 54893572000 | 239500 | 239500 | 240000 | 239500 | 388 |
| 417 | 20250219 | 115900 | 54800502500 | 240000 | 239500 | 240000 | 239500 | 146 |
| 418 | 20250219 | 115800 | 54765502000 | 239500 | 239500 | 240000 | 239500 | 184 |
| 419 | 20250219 | 115700 | 54721411000 | 239500 | 239500 | 240000 | 239500 | 166 |
| 420 | 20250219 | 115600 | 54681629000 | 239500 | 240000 | 240000 | 239500 | 80 |
| 421 | 20250219 | 115500 | 54662453500 | 240000 | 239500 | 240000 | 239500 | 120 |
| 422 | 20250219 | 115400 | 54633700500 | 239500 | 239500 | 240000 | 239500 | 190 |
| 423 | 20250219 | 115300 | 54588165000 | 239500 | 240000 | 240000 | 239500 | 106 |
| 424 | 20250219 | 115200 | 54562755000 | 239500 | 240000 | 240000 | 239500 | 91 |
| 425 | 20250219 | 115100 | 54540950000 | 239500 | 239500 | 240000 | 239500 | 485 |
| 426 | 20250219 | 115000 | 54424603500 | 240000 | 239500 | 240000 | 239500 | 200 |
| 427 | 20250219 | 114900 | 54376686000 | 239500 | 239500 | 240000 | 239500 | 178 |
| 428 | 20250219 | 114800 | 54334030500 | 239500 | 240000 | 240000 | 239500 | 128 |
| 429 | 20250219 | 114700 | 54303344000 | 240000 | 240000 | 240000 | 239500 | 94 |
| 430 | 20250219 | 114600 | 54280805500 | 239500 | 239500 | 240000 | 239500 | 320 |
| 431 | 20250219 | 114500 | 54204138500 | 239500 | 240000 | 240000 | 239500 | 165 |
| 432 | 20250219 | 114400 | 54164588500 | 239500 | 239500 | 240000 | 239500 | 513 |
| 433 | 20250219 | 114300 | 54041708000 | 240000 | 239500 | 240000 | 239500 | 141 |
| 434 | 20250219 | 114200 | 54007905500 | 240000 | 240000 | 240000 | 239500 | 305 |
| 435 | 20250219 | 114100 | 53934741500 | 239500 | 239500 | 240000 | 239500 | 88 |
| 436 | 20250219 | 114000 | 53913641500 | 239500 | 239500 | 240000 | 239500 | 465 |
| 437 | 20250219 | 113900 | 53802190500 | 239500 | 239500 | 240000 | 239500 | 514 |
| 438 | 20250219 | 113800 | 53679022500 | 240000 | 239500 | 240000 | 239500 | 126 |
| 439 | 20250219 | 113700 | 53648835000 | 240000 | 239500 | 240000 | 239500 | 115 |
| 440 | 20250219 | 113600 | 53621282000 | 239500 | 239000 | 240000 | 239000 | 485 |
| 441 | 20250219 | 113500 | 53505121500 | 239500 | 239000 | 239500 | 239000 | 171 |
| 442 | 20250219 | 113400 | 53464190000 | 239000 | 239000 | 239500 | 239000 | 229 |
| 443 | 20250219 | 113300 | 53409384000 | 239000 | 239500 | 239500 | 239000 | 509 |
| 444 | 20250219 | 113200 | 53287559500 | 239500 | 239000 | 239500 | 239000 | 216 |
| 445 | 20250219 | 113100 | 53235868000 | 239000 | 239000 | 239500 | 239000 | 389 |
| 446 | 20250219 | 113000 | 53142871000 | 239500 | 239000 | 239500 | 239000 | 138 |
| 447 | 20250219 | 112900 | 53109859500 | 239000 | 239000 | 239500 | 239000 | 241 |
| 448 | 20250219 | 112800 | 53052241500 | 239500 | 239500 | 239500 | 239000 | 347 |
| 449 | 20250219 | 112700 | 52969178500 | 239000 | 240000 | 240000 | 239000 | 819 |
| 450 | 20250219 | 112600 | 52773028000 | 240000 | 239500 | 240000 | 239500 | 308 |
| 451 | 20250219 | 112500 | 52699133000 | 240000 | 239500 | 240000 | 239500 | 722 |
| 452 | 20250219 | 112400 | 52525928000 | 239500 | 240000 | 240000 | 239500 | 189 |
| 453 | 20250219 | 112300 | 52480626500 | 239500 | 239500 | 240000 | 239000 | 434 |
| 454 | 20250219 | 112200 | 52376631500 | 239500 | 240500 | 240500 | 239500 | 385 |
| 455 | 20250219 | 112100 | 52284236000 | 239500 | 239500 | 240000 | 239000 | 423 |
| 456 | 20250219 | 112000 | 52182782500 | 239000 | 239500 | 240000 | 239000 | 1405 |
| 457 | 20250219 | 111900 | 51846428000 | 239500 | 240000 | 240500 | 239500 | 1470 |
| 458 | 20250219 | 111800 | 51493699000 | 240000 | 240000 | 240500 | 240000 | 348 |
| 459 | 20250219 | 111700 | 51410126500 | 240500 | 240000 | 240500 | 240000 | 607 |
| 460 | 20250219 | 111600 | 51264228000 | 240000 | 240000 | 240500 | 240000 | 207 |
| 461 | 20250219 | 111500 | 51214528000 | 240000 | 240000 | 240500 | 240000 | 546 |
| 462 | 20250219 | 111400 | 51083394000 | 240000 | 240500 | 240500 | 240000 | 161 |
| 463 | 20250219 | 111300 | 51044711000 | 240000 | 240500 | 241000 | 240000 | 1107 |
| 464 | 20250219 | 111200 | 50778508500 | 240500 | 240500 | 241000 | 240500 | 142 |
| 465 | 20250219 | 111100 | 50744319500 | 240500 | 241000 | 241500 | 240500 | 1202 |
| 466 | 20250219 | 111000 | 50454727500 | 241000 | 240500 | 241500 | 240500 | 880 |
| 467 | 20250219 | 110900 | 50242620000 | 240500 | 240500 | 241000 | 240500 | 2847 |
| 468 | 20250219 | 110800 | 49556667500 | 240500 | 240500 | 241000 | 240500 | 2631 |
| 469 | 20250219 | 110700 | 48923125000 | 240500 | 240000 | 241000 | 240000 | 1374 |
| 470 | 20250219 | 110600 | 48592710500 | 240000 | 240500 | 240500 | 240000 | 503 |
| 471 | 20250219 | 110500 | 48471842000 | 240500 | 240500 | 240500 | 240000 | 690 |
| 472 | 20250219 | 110400 | 48305918500 | 240500 | 240000 | 240500 | 240000 | 1225 |
| 473 | 20250219 | 110300 | 48011359500 | 240000 | 240000 | 240500 | 239500 | 1369 |
| 474 | 20250219 | 110200 | 47682815000 | 239500 | 240000 | 240000 | 239500 | 531 |
| 475 | 20250219 | 110100 | 47555458000 | 240000 | 239500 | 240000 | 239500 | 217 |
| 476 | 20250219 | 110000 | 47503442500 | 240000 | 239500 | 240000 | 239500 | 169 |
| 477 | 20250219 | 105900 | 47462925000 | 240000 | 240000 | 240000 | 239500 | 171 |
| 478 | 20250219 | 105800 | 47421940500 | 239500 | 239500 | 240000 | 239500 | 570 |
| 479 | 20250219 | 105700 | 47285198500 | 240000 | 240000 | 240000 | 239500 | 227 |
| 480 | 20250219 | 105600 | 47230796000 | 239500 | 239500 | 240000 | 239500 | 173 |
| 481 | 20250219 | 105500 | 47189327000 | 239500 | 240000 | 240000 | 239500 | 176 |
| 482 | 20250219 | 105400 | 47147105000 | 240000 | 239500 | 240000 | 239500 | 305 |
| 483 | 20250219 | 105300 | 47073986000 | 240000 | 239500 | 240000 | 239500 | 98 |
| 484 | 20250219 | 105200 | 47050489000 | 239500 | 240000 | 240000 | 239500 | 139 |
| 485 | 20250219 | 105100 | 47017161000 | 239500 | 239000 | 240000 | 239000 | 304 |
| 486 | 20250219 | 105000 | 46944374000 | 239000 | 239500 | 239500 | 239000 | 535 |
| 487 | 20250219 | 104900 | 46816324500 | 239500 | 240500 | 240500 | 239000 | 2745 |
| 488 | 20250219 | 104800 | 46158396000 | 240000 | 240500 | 240500 | 240000 | 298 |
| 489 | 20250219 | 104700 | 46086785500 | 240000 | 240000 | 240500 | 240000 | 193 |
| 490 | 20250219 | 104600 | 46040442500 | 240000 | 239000 | 240500 | 239000 | 3225 |
| 491 | 20250219 | 104500 | 45267055500 | 239500 | 239500 | 239500 | 239000 | 545 |
| 492 | 20250219 | 104400 | 45136534500 | 239500 | 239500 | 239500 | 239000 | 523 |
| 493 | 20250219 | 104300 | 45011494000 | 239500 | 239000 | 239500 | 239000 | 602 |
| 494 | 20250219 | 104200 | 44867379500 | 239000 | 239500 | 240000 | 239000 | 137 |
| 495 | 20250219 | 104100 | 44834571500 | 239000 | 239500 | 240000 | 239000 | 520 |
| 496 | 20250219 | 104000 | 44710055000 | 239500 | 239500 | 239500 | 239000 | 187 |
| 497 | 20250219 | 103900 | 44665302500 | 239500 | 239000 | 239500 | 239000 | 436 |
| 498 | 20250219 | 103800 | 44561040500 | 239500 | 239000 | 239500 | 239000 | 472 |
| 499 | 20250219 | 103700 | 44448038500 | 239000 | 239500 | 240000 | 239000 | 421 |
| 500 | 20250219 | 103600 | 44347237000 | 239500 | 239500 | 240000 | 239500 | 219 |
| 501 | 20250219 | 103500 | 44294736500 | 239500 | 240000 | 240000 | 239500 | 103 |
| 502 | 20250219 | 103400 | 44270036500 | 239500 | 239000 | 239500 | 239000 | 223 |
| 503 | 20250219 | 103300 | 44216648000 | 239000 | 239500 | 239500 | 239000 | 849 |
| 504 | 20250219 | 103200 | 44013446000 | 239000 | 239500 | 239500 | 239000 | 75 |
| 505 | 20250219 | 103100 | 43995495000 | 239000 | 239500 | 239500 | 239000 | 231 |
| 506 | 20250219 | 103000 | 43940222500 | 239000 | 238500 | 239500 | 238500 | 90 |
| 507 | 20250219 | 102900 | 43918697000 | 239000 | 238500 | 239000 | 238500 | 731 |
| 508 | 20250219 | 102800 | 43744034000 | 239000 | 238500 | 239000 | 238500 | 159 |
| 509 | 20250219 | 102700 | 43706050000 | 238500 | 239000 | 239000 | 238500 | 1213 |
| 510 | 20250219 | 102600 | 43416409000 | 238500 | 239000 | 239000 | 238500 | 451 |
| 511 | 20250219 | 102500 | 43308724500 | 238500 | 239000 | 239500 | 238500 | 1585 |
| 512 | 20250219 | 102400 | 42929939500 | 239500 | 239500 | 239500 | 239000 | 247 |
| 513 | 20250219 | 102300 | 42870866000 | 239500 | 239500 | 239500 | 239000 | 348 |
| 514 | 20250219 | 102200 | 42787631000 | 239000 | 240000 | 240000 | 239000 | 661 |
| 515 | 20250219 | 102100 | 42629317500 | 240000 | 240000 | 240000 | 239500 | 782 |
| 516 | 20250219 | 102000 | 42441679000 | 239500 | 240000 | 241000 | 239500 | 1369 |
| 517 | 20250219 | 101900 | 42113000500 | 240000 | 240500 | 241000 | 240000 | 1424 |
| 518 | 20250219 | 101800 | 41770384000 | 240000 | 240500 | 240500 | 240000 | 918 |
| 519 | 20250219 | 101700 | 41549680000 | 240500 | 240000 | 240500 | 240000 | 166 |
| 520 | 20250219 | 101600 | 41509776000 | 240500 | 240500 | 240500 | 240000 | 879 |
| 521 | 20250219 | 101500 | 41298634000 | 240000 | 240000 | 241000 | 240000 | 557 |
| 522 | 20250219 | 101400 | 41164707500 | 240500 | 240500 | 240500 | 240000 | 318 |
| 523 | 20250219 | 101300 | 41088253500 | 240000 | 240500 | 241000 | 240000 | 201 |
| 524 | 20250219 | 101200 | 41039912000 | 241000 | 240500 | 241000 | 240000 | 1625 |
| 525 | 20250219 | 101100 | 40649411500 | 240500 | 240000 | 240500 | 239500 | 2213 |
| 526 | 20250219 | 101000 | 40118518500 | 240000 | 240500 | 241000 | 240000 | 721 |
| 527 | 20250219 | 100900 | 39945192500 | 241000 | 241000 | 241000 | 240500 | 236 |
| 528 | 20250219 | 100800 | 39888356000 | 241000 | 240500 | 241000 | 240500 | 286 |
| 529 | 20250219 | 100700 | 39819477500 | 240500 | 240500 | 240500 | 240000 | 623 |
| 530 | 20250219 | 100600 | 39669751000 | 240500 | 241500 | 241500 | 240000 | 5611 |
| 531 | 20250219 | 100500 | 38316579000 | 241500 | 241000 | 241500 | 240500 | 4385 |
| 532 | 20250219 | 100400 | 37259730500 | 241000 | 240000 | 241000 | 240000 | 2352 |
| 533 | 20250219 | 100300 | 36693927000 | 240500 | 240500 | 240500 | 240000 | 404 |
| 534 | 20250219 | 100200 | 36596908500 | 240500 | 240500 | 240500 | 240000 | 218 |
| 535 | 20250219 | 100100 | 36544544500 | 240000 | 240000 | 240500 | 240000 | 196 |
| 536 | 20250219 | 100000 | 36497433500 | 240000 | 239500 | 240500 | 239500 | 1237 |
| 537 | 20250219 | 095900 | 36200467000 | 240000 | 240000 | 240000 | 239500 | 602 |
| 538 | 20250219 | 095800 | 36056015000 | 240000 | 240000 | 240000 | 239500 | 405 |
| 539 | 20250219 | 095700 | 35958879000 | 239500 | 240000 | 240000 | 239500 | 216 |
| 540 | 20250219 | 095600 | 35907108500 | 240000 | 239500 | 240000 | 239000 | 942 |
| 541 | 20250219 | 095500 | 35681481000 | 239500 | 240000 | 240000 | 239000 | 1000 |
| 542 | 20250219 | 095400 | 35442047500 | 240000 | 240000 | 240000 | 239500 | 393 |
| 543 | 20250219 | 095300 | 35347825000 | 240000 | 240500 | 240500 | 239500 | 2678 |
| 544 | 20250219 | 095200 | 34704978000 | 240000 | 240500 | 240500 | 240000 | 1252 |
| 545 | 20250219 | 095100 | 34404365500 | 240500 | 240500 | 240500 | 240000 | 465 |
| 546 | 20250219 | 095000 | 34292611000 | 240000 | 240500 | 240500 | 240000 | 838 |
| 547 | 20250219 | 094900 | 34091227500 | 240500 | 240500 | 240500 | 240000 | 728 |
| 548 | 20250219 | 094800 | 33916203000 | 240500 | 240500 | 240500 | 240000 | 782 |
| 549 | 20250219 | 094700 | 33728451000 | 240000 | 240000 | 240500 | 240000 | 1863 |
| 550 | 20250219 | 094600 | 33281106500 | 239500 | 240000 | 240000 | 239500 | 304 |
| 551 | 20250219 | 094500 | 33208216500 | 240000 | 240000 | 240000 | 239500 | 233 |
| 552 | 20250219 | 094400 | 33152338000 | 240000 | 240000 | 240000 | 239500 | 488 |
| 553 | 20250219 | 094300 | 33035234500 | 240000 | 239500 | 240500 | 239000 | 1895 |
| 554 | 20250219 | 094200 | 32580582000 | 239500 | 239000 | 239500 | 239000 | 911 |
| 555 | 20250219 | 094100 | 32362660000 | 239500 | 238500 | 239500 | 238500 | 1742 |
| 556 | 20250219 | 094000 | 31946820500 | 239000 | 240000 | 240000 | 238500 | 2631 |
| 557 | 20250219 | 093900 | 31317038000 | 240000 | 240000 | 240500 | 239500 | 915 |
| 558 | 20250219 | 093800 | 31097547000 | 240000 | 240000 | 240500 | 239500 | 1104 |
| 559 | 20250219 | 093700 | 30832579500 | 240000 | 239500 | 240000 | 239000 | 815 |
| 560 | 20250219 | 093600 | 30637114500 | 239500 | 239000 | 239500 | 239000 | 1208 |
| 561 | 20250219 | 093500 | 30347870500 | 239000 | 241000 | 241000 | 239000 | 4048 |
| 562 | 20250219 | 093400 | 29375954500 | 240500 | 240500 | 241000 | 240500 | 1265 |
| 563 | 20250219 | 093300 | 29071136000 | 241000 | 240500 | 241000 | 240000 | 2889 |
| 564 | 20250219 | 093200 | 28376203000 | 240500 | 240500 | 240500 | 240000 | 1454 |
| 565 | 20250219 | 093100 | 28026587000 | 240500 | 240500 | 241000 | 240000 | 1160 |
| 566 | 20250219 | 093000 | 27747681000 | 240000 | 240500 | 241000 | 240000 | 1345 |
| 567 | 20250219 | 092900 | 27424215500 | 240000 | 240500 | 241000 | 240000 | 2601 |
| 568 | 20250219 | 092800 | 26798793000 | 240500 | 241000 | 241500 | 240500 | 3699 |
| 569 | 20250219 | 092700 | 25907997000 | 241000 | 242000 | 242000 | 241000 | 2544 |
| 570 | 20250219 | 092600 | 25293422000 | 241500 | 242000 | 242500 | 240500 | 8373 |
| 571 | 20250219 | 092500 | 23269948500 | 242000 | 241000 | 242000 | 240500 | 6419 |
| 572 | 20250219 | 092400 | 21718541000 | 241000 | 240500 | 241500 | 240000 | 5931 |
| 573 | 20250219 | 092300 | 20290003500 | 240500 | 240000 | 241000 | 239500 | 9610 |
| 574 | 20250219 | 092200 | 17981919500 | 240000 | 240000 | 240000 | 239500 | 2916 |
| 575 | 20250219 | 092100 | 17282702000 | 240000 | 239000 | 240000 | 238500 | 3099 |
| 576 | 20250219 | 092000 | 16540584500 | 238500 | 238000 | 239000 | 238000 | 696 |
| 577 | 20250219 | 091900 | 16374439000 | 238500 | 239500 | 239500 | 238000 | 4316 |
| 578 | 20250219 | 091800 | 15343608000 | 239500 | 239000 | 239500 | 238500 | 1409 |
| 579 | 20250219 | 091700 | 15006728500 | 239000 | 239500 | 240000 | 238500 | 5930 |
| 580 | 20250219 | 091600 | 13587768500 | 240000 | 238500 | 240000 | 238500 | 6125 |
| 581 | 20250219 | 091500 | 12122142500 | 239000 | 237000 | 239000 | 237000 | 2880 |
| 582 | 20250219 | 091400 | 11436378500 | 237000 | 237000 | 238000 | 237000 | 640 |
| 583 | 20250219 | 091300 | 11284420000 | 237500 | 237500 | 238000 | 237000 | 769 |
| 584 | 20250219 | 091200 | 11101895500 | 237000 | 236000 | 237500 | 236000 | 1709 |
| 585 | 20250219 | 091100 | 10697593000 | 236500 | 238000 | 238000 | 236000 | 2582 |
| 586 | 20250219 | 091000 | 10085205500 | 238000 | 238000 | 238500 | 237500 | 2040 |
| 587 | 20250219 | 090900 | 9599569500 | 238000 | 238000 | 239500 | 237500 | 8586 |
| 588 | 20250219 | 090800 | 7551916000 | 238000 | 237500 | 238000 | 237000 | 1309 |
| 589 | 20250219 | 090700 | 7240616000 | 237000 | 236500 | 238500 | 236500 | 5766 |
| 590 | 20250219 | 090600 | 5870673500 | 236500 | 236000 | 237000 | 235000 | 4160 |
| 591 | 20250219 | 090500 | 4888841500 | 236000 | 235000 | 236500 | 235000 | 3711 |
| 592 | 20250219 | 090400 | 4013129000 | 235500 | 235000 | 235500 | 234500 | 1137 |
| 593 | 20250219 | 090300 | 3745911500 | 235000 | 235000 | 235500 | 234000 | 4743 |
| 594 | 20250219 | 090200 | 2631591000 | 235000 | 234500 | 235500 | 234000 | 2570 |
| 595 | 20250219 | 090100 | 2027661000 | 235000 | 233000 | 235500 | 232500 | 3202 |
| 596 | 20250219 | 090000 | 1277514000 | 233000 | 233500 | 234000 | 232500 | 5373 |