39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 195700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 9438 |
| 3 | 20250219 | 195600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 4 | 20250219 | 195500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 5 | 20250219 | 195400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 6 | 20250219 | 195300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 7 | 20250219 | 195200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 8 | 20250219 | 195100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 9 | 20250219 | 195000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 10 | 20250219 | 194900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 11 | 20250219 | 194800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 12 | 20250219 | 194700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 13 | 20250219 | 194600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 14 | 20250219 | 194500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 15 | 20250219 | 194400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 16 | 20250219 | 194300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 17 | 20250219 | 194200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 18 | 20250219 | 194100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 19 | 20250219 | 194000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 20 | 20250219 | 193900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 21 | 20250219 | 193800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 22 | 20250219 | 193700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 23 | 20250219 | 193600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 24 | 20250219 | 193500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 25 | 20250219 | 193400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 26 | 20250219 | 193300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 27 | 20250219 | 193200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 28 | 20250219 | 193100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 29 | 20250219 | 193000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 30 | 20250219 | 192900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 31 | 20250219 | 192800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 32 | 20250219 | 192700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 9438 |
| 33 | 20250219 | 192600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 34 | 20250219 | 192500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 35 | 20250219 | 192400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 36 | 20250219 | 192300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 37 | 20250219 | 192200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 38 | 20250219 | 192100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 39 | 20250219 | 192000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 40 | 20250219 | 191900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 41 | 20250219 | 191800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 42 | 20250219 | 191700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 43 | 20250219 | 191600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 44 | 20250219 | 191500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 45 | 20250219 | 191400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 46 | 20250219 | 191300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 47 | 20250219 | 191200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 48 | 20250219 | 191100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 49 | 20250219 | 191000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 50 | 20250219 | 190900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 51 | 20250219 | 190800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 52 | 20250219 | 190700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 53 | 20250219 | 190600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 54 | 20250219 | 190500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 55 | 20250219 | 190400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 56 | 20250219 | 190300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 57 | 20250219 | 190200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 58 | 20250219 | 190100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 59 | 20250219 | 190000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 60 | 20250219 | 185900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 61 | 20250219 | 185800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 62 | 20250219 | 185700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 9438 |
| 63 | 20250219 | 185600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 64 | 20250219 | 185500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 65 | 20250219 | 185400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 66 | 20250219 | 185300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 67 | 20250219 | 185200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 68 | 20250219 | 185100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 69 | 20250219 | 185000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 70 | 20250219 | 184900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 71 | 20250219 | 184800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 72 | 20250219 | 184700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 73 | 20250219 | 184600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 74 | 20250219 | 184500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 75 | 20250219 | 184400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 76 | 20250219 | 184300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 77 | 20250219 | 184200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 78 | 20250219 | 184100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 79 | 20250219 | 184000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 80 | 20250219 | 183900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 81 | 20250219 | 183800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 82 | 20250219 | 183700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 83 | 20250219 | 183600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 84 | 20250219 | 183500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 85 | 20250219 | 183400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 86 | 20250219 | 183300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 87 | 20250219 | 183200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 88 | 20250219 | 183100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 89 | 20250219 | 183000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 90 | 20250219 | 182900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 91 | 20250219 | 182800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 92 | 20250219 | 182700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 9438 |
| 93 | 20250219 | 182600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 94 | 20250219 | 182500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 95 | 20250219 | 182400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 96 | 20250219 | 182300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 97 | 20250219 | 182200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 98 | 20250219 | 182100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 99 | 20250219 | 182000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 100 | 20250219 | 181900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 101 | 20250219 | 181800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 102 | 20250219 | 181700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 103 | 20250219 | 181600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 104 | 20250219 | 181500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 105 | 20250219 | 181400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 106 | 20250219 | 181300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 107 | 20250219 | 181200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 108 | 20250219 | 181100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 109 | 20250219 | 181000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 110 | 20250219 | 180900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 111 | 20250219 | 180800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 112 | 20250219 | 180700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 113 | 20250219 | 180600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 114 | 20250219 | 180500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 115 | 20250219 | 180400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 116 | 20250219 | 180300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 117 | 20250219 | 180200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 118 | 20250219 | 180100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 119 | 20250219 | 180000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 120 | 20250219 | 175900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 121 | 20250219 | 175800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 122 | 20250219 | 175700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 9438 |
| 123 | 20250219 | 175600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 124 | 20250219 | 175500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 125 | 20250219 | 175400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 126 | 20250219 | 175300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 127 | 20250219 | 175200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 128 | 20250219 | 175100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 129 | 20250219 | 175000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 130 | 20250219 | 174900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 131 | 20250219 | 174800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 132 | 20250219 | 174700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 133 | 20250219 | 174600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 134 | 20250219 | 174500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 135 | 20250219 | 174400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 136 | 20250219 | 174300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 137 | 20250219 | 174200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 138 | 20250219 | 174100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 139 | 20250219 | 174000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 140 | 20250219 | 173900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 141 | 20250219 | 173800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 142 | 20250219 | 173700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 143 | 20250219 | 173600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 144 | 20250219 | 173500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 145 | 20250219 | 173400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 146 | 20250219 | 173300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 147 | 20250219 | 173200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 148 | 20250219 | 173100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 149 | 20250219 | 173000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 150 | 20250219 | 172900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 151 | 20250219 | 172800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 152 | 20250219 | 172700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 9438 |
| 153 | 20250219 | 172600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 154 | 20250219 | 172500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 155 | 20250219 | 172400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 156 | 20250219 | 172300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 157 | 20250219 | 172200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 158 | 20250219 | 172100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 159 | 20250219 | 172000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 160 | 20250219 | 171900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 161 | 20250219 | 171800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 162 | 20250219 | 171700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 163 | 20250219 | 171600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 164 | 20250219 | 171500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 165 | 20250219 | 171400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 166 | 20250219 | 171300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 167 | 20250219 | 171200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 168 | 20250219 | 171100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 169 | 20250219 | 171000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 170 | 20250219 | 170900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 171 | 20250219 | 170800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 172 | 20250219 | 170700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 173 | 20250219 | 170600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 174 | 20250219 | 170500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 175 | 20250219 | 170400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 176 | 20250219 | 170300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 177 | 20250219 | 170200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 178 | 20250219 | 170100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 179 | 20250219 | 170000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 180 | 20250219 | 165900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 181 | 20250219 | 165800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 182 | 20250219 | 165700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 9438 |
| 183 | 20250219 | 165600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 184 | 20250219 | 165500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 185 | 20250219 | 165400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 186 | 20250219 | 165300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 187 | 20250219 | 165200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 188 | 20250219 | 165100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 189 | 20250219 | 165000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 190 | 20250219 | 164900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 191 | 20250219 | 164800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 192 | 20250219 | 164700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 193 | 20250219 | 164600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 194 | 20250219 | 164500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 195 | 20250219 | 164400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 196 | 20250219 | 164300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 197 | 20250219 | 164200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 198 | 20250219 | 164100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 199 | 20250219 | 164000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 200 | 20250219 | 163900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 201 | 20250219 | 163800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 202 | 20250219 | 163700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 203 | 20250219 | 163600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 204 | 20250219 | 163500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 205 | 20250219 | 163400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 206 | 20250219 | 163300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 207 | 20250219 | 163200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 208 | 20250219 | 163100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 209 | 20250219 | 163000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 210 | 20250219 | 162900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 211 | 20250219 | 162800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 212 | 20250219 | 162700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 9438 |
| 213 | 20250219 | 162600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 214 | 20250219 | 162500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 215 | 20250219 | 162400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 216 | 20250219 | 162300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 217 | 20250219 | 162200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 218 | 20250219 | 162100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 219 | 20250219 | 162000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 220 | 20250219 | 161900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 221 | 20250219 | 161800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 222 | 20250219 | 161700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 223 | 20250219 | 161600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 224 | 20250219 | 161500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 225 | 20250219 | 161400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 226 | 20250219 | 161300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 227 | 20250219 | 161200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 228 | 20250219 | 161100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 229 | 20250219 | 161000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 230 | 20250219 | 160900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 231 | 20250219 | 160800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 232 | 20250219 | 160700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 233 | 20250219 | 160600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 234 | 20250219 | 160500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 235 | 20250219 | 160400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 236 | 20250219 | 160300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 237 | 20250219 | 160200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 238 | 20250219 | 160100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 239 | 20250219 | 160000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 240 | 20250219 | 155900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 241 | 20250219 | 155800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 242 | 20250219 | 155700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 9438 |
| 243 | 20250219 | 155600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 244 | 20250219 | 155500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 245 | 20250219 | 155400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 246 | 20250219 | 155300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 247 | 20250219 | 155200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 248 | 20250219 | 155100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 249 | 20250219 | 155000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 250 | 20250219 | 154900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 251 | 20250219 | 154800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 252 | 20250219 | 154700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 253 | 20250219 | 154600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 254 | 20250219 | 154500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 255 | 20250219 | 154400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 256 | 20250219 | 154300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 257 | 20250219 | 154200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 258 | 20250219 | 154100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 259 | 20250219 | 154000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 260 | 20250219 | 153900 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 261 | 20250219 | 153800 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 262 | 20250219 | 153700 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 263 | 20250219 | 153600 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 264 | 20250219 | 153500 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 265 | 20250219 | 153400 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 266 | 20250219 | 153300 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 267 | 20250219 | 153200 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 268 | 20250219 | 153100 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 269 | 20250219 | 153000 | 153213331000 | 306000 | 306000 | 306000 | 306000 | 9438 |
| 270 | 20250219 | 152900 | 150325303000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 271 | 20250219 | 152800 | 150325303000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 272 | 20250219 | 152700 | 150325303000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 273 | 20250219 | 152600 | 150325303000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 274 | 20250219 | 152500 | 150325303000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 275 | 20250219 | 152400 | 150325303000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 276 | 20250219 | 152300 | 150325303000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 277 | 20250219 | 152200 | 150325303000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 278 | 20250219 | 152100 | 150325303000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 279 | 20250219 | 152000 | 150325303000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 280 | 20250219 | 151900 | 150325303000 | 306000 | 305500 | 306000 | 305500 | 901 |
| 281 | 20250219 | 151800 | 150049706500 | 305500 | 305500 | 306000 | 305500 | 511 |
| 282 | 20250219 | 151700 | 149893404500 | 305500 | 304500 | 306000 | 304500 | 1055 |
| 283 | 20250219 | 151600 | 149571326500 | 304500 | 304500 | 305000 | 304500 | 1957 |
| 284 | 20250219 | 151500 | 148975193000 | 305000 | 304000 | 305000 | 304000 | 1553 |
| 285 | 20250219 | 151400 | 148502194500 | 304000 | 304500 | 304500 | 304000 | 980 |
| 286 | 20250219 | 151300 | 148204133500 | 304500 | 304000 | 304500 | 304000 | 753 |
| 287 | 20250219 | 151200 | 147975138000 | 304000 | 304000 | 304500 | 304000 | 2523 |
| 288 | 20250219 | 151100 | 147208019500 | 304500 | 304500 | 304500 | 304000 | 753 |
| 289 | 20250219 | 151000 | 146978988000 | 304500 | 304500 | 305000 | 304000 | 1028 |
| 290 | 20250219 | 150900 | 146666091500 | 304500 | 305000 | 305000 | 304000 | 1235 |
| 291 | 20250219 | 150800 | 146289930000 | 305000 | 304500 | 305000 | 304500 | 774 |
| 292 | 20250219 | 150700 | 146054180000 | 305000 | 305000 | 305000 | 304000 | 2588 |
| 293 | 20250219 | 150600 | 145266573000 | 304500 | 305500 | 305500 | 304500 | 1497 |
| 294 | 20250219 | 150500 | 144810223500 | 305500 | 305000 | 305500 | 304500 | 1419 |
| 295 | 20250219 | 150400 | 144377673500 | 305000 | 305000 | 305000 | 304500 | 1050 |
| 296 | 20250219 | 150300 | 144057828500 | 305000 | 304500 | 305000 | 304500 | 1250 |
| 297 | 20250219 | 150200 | 143676818000 | 304500 | 304500 | 305000 | 304500 | 914 |
| 298 | 20250219 | 150100 | 143398387000 | 304500 | 304500 | 305000 | 304500 | 857 |
| 299 | 20250219 | 150000 | 143137303500 | 304500 | 304000 | 305000 | 304000 | 1846 |
| 300 | 20250219 | 145900 | 142575089500 | 304000 | 304500 | 304500 | 304000 | 932 |
| 301 | 20250219 | 145800 | 142291621000 | 304000 | 304000 | 304500 | 304000 | 941 |
| 302 | 20250219 | 145700 | 142005432000 | 304000 | 304500 | 304500 | 303500 | 793 |
| 303 | 20250219 | 145600 | 141764232000 | 304500 | 303500 | 304500 | 303500 | 1134 |
| 304 | 20250219 | 145500 | 141419446000 | 304000 | 304000 | 304500 | 303500 | 782 |
| 305 | 20250219 | 145400 | 141181825500 | 304000 | 304000 | 304500 | 304000 | 1022 |
| 306 | 20250219 | 145300 | 140870976000 | 304000 | 304500 | 304500 | 303500 | 2638 |
| 307 | 20250219 | 145200 | 140068897500 | 304500 | 305000 | 305500 | 304000 | 1080 |
| 308 | 20250219 | 145100 | 139739534000 | 305000 | 304500 | 305500 | 304000 | 2197 |
| 309 | 20250219 | 145000 | 139070067500 | 304500 | 304000 | 304500 | 304000 | 678 |
| 310 | 20250219 | 144900 | 138863872000 | 304000 | 304000 | 304500 | 304000 | 923 |
| 311 | 20250219 | 144800 | 138583148500 | 304000 | 304500 | 304500 | 303500 | 3424 |
| 312 | 20250219 | 144700 | 137541962000 | 304500 | 303500 | 305000 | 303500 | 1885 |
| 313 | 20250219 | 144600 | 136968403500 | 303500 | 304500 | 304500 | 303500 | 1304 |
| 314 | 20250219 | 144500 | 136572174000 | 304500 | 304500 | 305000 | 304000 | 1055 |
| 315 | 20250219 | 144400 | 136251250500 | 304500 | 304500 | 304500 | 304000 | 734 |
| 316 | 20250219 | 144300 | 136027963500 | 304500 | 305000 | 305000 | 304000 | 1076 |
| 317 | 20250219 | 144200 | 135700423000 | 305000 | 304500 | 305000 | 304000 | 545 |
| 318 | 20250219 | 144100 | 135534528000 | 304500 | 304500 | 305000 | 304000 | 991 |
| 319 | 20250219 | 144000 | 135232812500 | 304500 | 304500 | 305000 | 304500 | 628 |
| 320 | 20250219 | 143900 | 135041459500 | 304500 | 305500 | 305500 | 304500 | 497 |
| 321 | 20250219 | 143800 | 134889890500 | 305500 | 305000 | 305500 | 304500 | 1727 |
| 322 | 20250219 | 143700 | 134363054000 | 305000 | 306000 | 306000 | 304500 | 669 |
| 323 | 20250219 | 143600 | 134158971500 | 305000 | 305000 | 306000 | 304500 | 979 |
| 324 | 20250219 | 143500 | 133860289500 | 305500 | 305000 | 305500 | 304500 | 384 |
| 325 | 20250219 | 143400 | 133743107500 | 305000 | 305500 | 306000 | 304500 | 575 |
| 326 | 20250219 | 143300 | 133567656500 | 305500 | 305000 | 305500 | 304500 | 794 |
| 327 | 20250219 | 143200 | 133325458000 | 305000 | 305500 | 305500 | 304500 | 1018 |
| 328 | 20250219 | 143100 | 133015128000 | 305500 | 305500 | 306000 | 305000 | 546 |
| 329 | 20250219 | 143000 | 132848434000 | 305500 | 304500 | 306000 | 304500 | 659 |
| 330 | 20250219 | 142900 | 132647217500 | 305500 | 304500 | 306000 | 304500 | 991 |
| 331 | 20250219 | 142800 | 132344458500 | 304500 | 305500 | 306000 | 304500 | 794 |
| 332 | 20250219 | 142700 | 132102034000 | 305500 | 305000 | 306000 | 304500 | 1039 |
| 333 | 20250219 | 142600 | 131785090000 | 305000 | 304500 | 305000 | 304500 | 613 |
| 334 | 20250219 | 142500 | 131598358000 | 304500 | 304500 | 305000 | 304500 | 583 |
| 335 | 20250219 | 142400 | 131420721500 | 304500 | 305000 | 305000 | 304500 | 852 |
| 336 | 20250219 | 142300 | 131161175000 | 305000 | 304500 | 305000 | 304500 | 800 |
| 337 | 20250219 | 142200 | 130917484500 | 304500 | 304500 | 305000 | 304500 | 1270 |
| 338 | 20250219 | 142100 | 130530582000 | 304500 | 305000 | 305000 | 304500 | 517 |
| 339 | 20250219 | 142000 | 130373075500 | 305000 | 305000 | 305500 | 304500 | 670 |
| 340 | 20250219 | 141900 | 130168828500 | 305000 | 305500 | 305500 | 304500 | 584 |
| 341 | 20250219 | 141800 | 129990696000 | 305000 | 305000 | 305500 | 304500 | 1291 |
| 342 | 20250219 | 141700 | 129596879500 | 305000 | 305000 | 305500 | 304500 | 1327 |
| 343 | 20250219 | 141600 | 129192070500 | 305000 | 305500 | 306000 | 305000 | 615 |
| 344 | 20250219 | 141500 | 129004359500 | 306000 | 306000 | 306000 | 305000 | 779 |
| 345 | 20250219 | 141400 | 128766329000 | 305500 | 305500 | 306500 | 305500 | 590 |
| 346 | 20250219 | 141300 | 128585832500 | 305500 | 307000 | 307000 | 305500 | 2151 |
| 347 | 20250219 | 141200 | 127927551500 | 307000 | 306500 | 307000 | 306500 | 1089 |
| 348 | 20250219 | 141100 | 127593703500 | 306500 | 307500 | 307500 | 306500 | 484 |
| 349 | 20250219 | 141000 | 127445276500 | 307500 | 307000 | 307500 | 306500 | 1077 |
| 350 | 20250219 | 140900 | 127114704000 | 307000 | 307000 | 307500 | 306500 | 1343 |
| 351 | 20250219 | 140800 | 126702350000 | 307500 | 307500 | 308000 | 307000 | 739 |
| 352 | 20250219 | 140700 | 126475158500 | 307000 | 307500 | 307500 | 307000 | 359 |
| 353 | 20250219 | 140600 | 126364876500 | 307500 | 307500 | 308000 | 307000 | 578 |
| 354 | 20250219 | 140500 | 126187196500 | 308000 | 307500 | 308000 | 307500 | 436 |
| 355 | 20250219 | 140400 | 126053062500 | 307500 | 307500 | 308000 | 307000 | 642 |
| 356 | 20250219 | 140300 | 125855493000 | 307500 | 308000 | 308000 | 307500 | 730 |
| 357 | 20250219 | 140200 | 125630944500 | 308000 | 308000 | 308000 | 307500 | 509 |
| 358 | 20250219 | 140100 | 125474365000 | 308000 | 308000 | 308000 | 307500 | 323 |
| 359 | 20250219 | 140000 | 125374986000 | 308000 | 307500 | 308000 | 307500 | 343 |
| 360 | 20250219 | 135900 | 125269449500 | 307500 | 307500 | 308000 | 307000 | 761 |
| 361 | 20250219 | 135800 | 125035286500 | 307500 | 308000 | 308000 | 307500 | 616 |
| 362 | 20250219 | 135700 | 124845819000 | 307500 | 307500 | 308000 | 307500 | 385 |
| 363 | 20250219 | 135600 | 124727367000 | 308000 | 307500 | 308000 | 307000 | 507 |
| 364 | 20250219 | 135500 | 124571430000 | 307500 | 307000 | 308000 | 306500 | 438 |
| 365 | 20250219 | 135400 | 124436824000 | 307500 | 307500 | 307500 | 306500 | 444 |
| 366 | 20250219 | 135300 | 124300446500 | 307500 | 306500 | 308000 | 306500 | 708 |
| 367 | 20250219 | 135200 | 124082757500 | 306500 | 307500 | 307500 | 306500 | 743 |
| 368 | 20250219 | 135100 | 123854725500 | 307500 | 307000 | 307500 | 306500 | 889 |
| 369 | 20250219 | 135000 | 123581746000 | 307000 | 307500 | 307500 | 307000 | 503 |
| 370 | 20250219 | 134900 | 123427273500 | 307500 | 307000 | 307500 | 307000 | 599 |
| 371 | 20250219 | 134800 | 123243324500 | 307000 | 307000 | 307500 | 307000 | 459 |
| 372 | 20250219 | 134700 | 123102343000 | 307000 | 307500 | 307500 | 307000 | 365 |
| 373 | 20250219 | 134600 | 122990241000 | 307500 | 307000 | 307500 | 307000 | 546 |
| 374 | 20250219 | 134500 | 122822552000 | 307000 | 307500 | 307500 | 307000 | 394 |
| 375 | 20250219 | 134400 | 122701525500 | 307500 | 307000 | 307500 | 306500 | 946 |
| 376 | 20250219 | 134300 | 122411066000 | 307000 | 307000 | 307500 | 306500 | 485 |
| 377 | 20250219 | 134200 | 122262274500 | 307000 | 306500 | 307500 | 306500 | 923 |
| 378 | 20250219 | 134100 | 121979024500 | 306500 | 306500 | 307000 | 306500 | 905 |
| 379 | 20250219 | 134000 | 121701571500 | 306500 | 306500 | 307000 | 306500 | 467 |
| 380 | 20250219 | 133900 | 121558377000 | 307000 | 307000 | 307500 | 306500 | 899 |
| 381 | 20250219 | 133800 | 121282467500 | 307000 | 307500 | 308000 | 306500 | 3882 |
| 382 | 20250219 | 133700 | 120091232000 | 307500 | 307500 | 308000 | 307500 | 265 |
| 383 | 20250219 | 133600 | 120009695000 | 307500 | 308000 | 308000 | 307500 | 321 |
| 384 | 20250219 | 133500 | 119910922500 | 308000 | 308000 | 308500 | 307500 | 512 |
| 385 | 20250219 | 133400 | 119753189000 | 308500 | 308500 | 308500 | 308000 | 521 |
| 386 | 20250219 | 133300 | 119592666000 | 308500 | 308000 | 308500 | 308000 | 472 |
| 387 | 20250219 | 133200 | 119447224500 | 308500 | 308000 | 308500 | 308000 | 311 |
| 388 | 20250219 | 133100 | 119351398500 | 308500 | 308500 | 308500 | 308000 | 302 |
| 389 | 20250219 | 133000 | 119258336000 | 308000 | 307500 | 308500 | 307000 | 1910 |
| 390 | 20250219 | 132900 | 118670005000 | 308000 | 308000 | 308000 | 307000 | 506 |
| 391 | 20250219 | 132800 | 118514351000 | 307000 | 307500 | 308000 | 307000 | 371 |
| 392 | 20250219 | 132700 | 118400222000 | 307500 | 307500 | 308000 | 307500 | 434 |
| 393 | 20250219 | 132600 | 118266671500 | 307500 | 308000 | 308000 | 307000 | 242 |
| 394 | 20250219 | 132500 | 118192221500 | 308000 | 308000 | 308000 | 307000 | 563 |
| 395 | 20250219 | 132400 | 118019066500 | 307500 | 307500 | 308000 | 307000 | 409 |
| 396 | 20250219 | 132300 | 117893259500 | 307500 | 307500 | 308000 | 307000 | 301 |
| 397 | 20250219 | 132200 | 117800659000 | 307500 | 307500 | 307500 | 306500 | 3362 |
| 398 | 20250219 | 132100 | 116768303000 | 307000 | 308000 | 308000 | 307000 | 2195 |
| 399 | 20250219 | 132000 | 116093955000 | 307500 | 307500 | 308000 | 307500 | 383 |
| 400 | 20250219 | 131900 | 115976116000 | 307500 | 307500 | 308000 | 307500 | 574 |
| 401 | 20250219 | 131800 | 115799523000 | 307500 | 308000 | 308000 | 307000 | 455 |
| 402 | 20250219 | 131700 | 115659533000 | 308000 | 308000 | 308000 | 307500 | 734 |
| 403 | 20250219 | 131600 | 115433692000 | 307500 | 307500 | 308000 | 307500 | 413 |
| 404 | 20250219 | 131500 | 115306633000 | 307500 | 307500 | 308000 | 307500 | 461 |
| 405 | 20250219 | 131400 | 115164793500 | 308000 | 307500 | 308000 | 307500 | 451 |
| 406 | 20250219 | 131300 | 115026021000 | 308000 | 308000 | 308000 | 307500 | 800 |
| 407 | 20250219 | 131200 | 114779883000 | 308000 | 308000 | 308000 | 307500 | 325 |
| 408 | 20250219 | 131100 | 114679845500 | 307500 | 307500 | 308000 | 307000 | 530 |
| 409 | 20250219 | 131000 | 114516817000 | 307000 | 308000 | 308000 | 307000 | 594 |
| 410 | 20250219 | 130900 | 114334030500 | 307500 | 308000 | 308000 | 307000 | 883 |
| 411 | 20250219 | 130800 | 114062610000 | 308000 | 307500 | 308000 | 307500 | 502 |
| 412 | 20250219 | 130700 | 113908180000 | 307500 | 307500 | 308000 | 307500 | 240 |
| 413 | 20250219 | 130600 | 113834344500 | 308000 | 307000 | 308000 | 307000 | 1546 |
| 414 | 20250219 | 130500 | 113358945000 | 307500 | 307500 | 307500 | 307000 | 414 |
| 415 | 20250219 | 130400 | 113231779000 | 307000 | 307000 | 307500 | 307000 | 488 |
| 416 | 20250219 | 130300 | 113081855000 | 307500 | 307000 | 307500 | 307000 | 331 |
| 417 | 20250219 | 130200 | 112980147500 | 307500 | 307500 | 308000 | 307000 | 968 |
| 418 | 20250219 | 130100 | 112682537000 | 307500 | 307500 | 308000 | 307500 | 597 |
| 419 | 20250219 | 130000 | 112498924000 | 307500 | 307500 | 307500 | 307000 | 899 |
| 420 | 20250219 | 125900 | 112222555500 | 308000 | 308000 | 308000 | 307000 | 1636 |
| 421 | 20250219 | 125800 | 111719564500 | 308000 | 307500 | 308500 | 307500 | 1312 |
| 422 | 20250219 | 125700 | 111315427500 | 308000 | 308000 | 308000 | 307500 | 323 |
| 423 | 20250219 | 125600 | 111216008500 | 307500 | 308000 | 308000 | 307500 | 402 |
| 424 | 20250219 | 125500 | 111092289000 | 307500 | 307500 | 308000 | 307500 | 423 |
| 425 | 20250219 | 125400 | 110962194500 | 307500 | 307500 | 308000 | 307000 | 539 |
| 426 | 20250219 | 125300 | 110796470000 | 307000 | 307500 | 308000 | 307000 | 375 |
| 427 | 20250219 | 125200 | 110681160000 | 307500 | 307500 | 308000 | 307500 | 565 |
| 428 | 20250219 | 125100 | 110507281000 | 307500 | 307500 | 308000 | 307500 | 865 |
| 429 | 20250219 | 125000 | 110241241000 | 308000 | 307500 | 308000 | 307000 | 667 |
| 430 | 20250219 | 124900 | 110036103500 | 307000 | 307500 | 307500 | 307000 | 492 |
| 431 | 20250219 | 124800 | 109884956500 | 307000 | 307000 | 307500 | 307000 | 380 |
| 432 | 20250219 | 124700 | 109768252500 | 307000 | 307500 | 308000 | 307000 | 342 |
| 433 | 20250219 | 124600 | 109663076000 | 307500 | 307500 | 308000 | 307500 | 230 |
| 434 | 20250219 | 124500 | 109592327500 | 308000 | 307500 | 308000 | 307000 | 737 |
| 435 | 20250219 | 124400 | 109365694000 | 307500 | 307500 | 308000 | 307500 | 319 |
| 436 | 20250219 | 124300 | 109267553000 | 308000 | 307000 | 308000 | 307000 | 1277 |
| 437 | 20250219 | 124200 | 108874700500 | 307000 | 307000 | 307500 | 307000 | 637 |
| 438 | 20250219 | 124100 | 108678928000 | 307000 | 308000 | 308500 | 307000 | 2305 |
| 439 | 20250219 | 124000 | 107969061500 | 307500 | 307500 | 308000 | 307500 | 803 |
| 440 | 20250219 | 123900 | 107721844000 | 308000 | 307000 | 308000 | 307000 | 1602 |
| 441 | 20250219 | 123800 | 107229246000 | 307000 | 307000 | 307500 | 307000 | 267 |
| 442 | 20250219 | 123700 | 107147243500 | 307500 | 307000 | 307500 | 306500 | 948 |
| 443 | 20250219 | 123600 | 106856128000 | 307000 | 306500 | 307000 | 306500 | 679 |
| 444 | 20250219 | 123500 | 106647762000 | 306500 | 306000 | 307000 | 306000 | 1374 |
| 445 | 20250219 | 123400 | 106226544000 | 306000 | 306000 | 306500 | 306000 | 424 |
| 446 | 20250219 | 123300 | 106096693500 | 306500 | 306000 | 306500 | 306000 | 244 |
| 447 | 20250219 | 123200 | 106021959000 | 306000 | 306000 | 306500 | 306000 | 476 |
| 448 | 20250219 | 123100 | 105876201000 | 306000 | 306500 | 306500 | 306000 | 485 |
| 449 | 20250219 | 123000 | 105727671000 | 306500 | 306000 | 306500 | 306000 | 277 |
| 450 | 20250219 | 122900 | 105642840000 | 306000 | 306500 | 306500 | 306000 | 191 |
| 451 | 20250219 | 122800 | 105584377000 | 306000 | 307000 | 307000 | 306000 | 1232 |
| 452 | 20250219 | 122700 | 105206833500 | 307000 | 307000 | 307000 | 306500 | 256 |
| 453 | 20250219 | 122600 | 105128310500 | 306500 | 307000 | 307000 | 306500 | 355 |
| 454 | 20250219 | 122500 | 105019480500 | 307000 | 306500 | 307000 | 306500 | 331 |
| 455 | 20250219 | 122400 | 104918013000 | 306500 | 306500 | 307000 | 306500 | 433 |
| 456 | 20250219 | 122300 | 104785236500 | 307000 | 306500 | 307000 | 306500 | 195 |
| 457 | 20250219 | 122200 | 104725450500 | 306500 | 306500 | 307000 | 306500 | 681 |
| 458 | 20250219 | 122100 | 104516689000 | 306500 | 306500 | 307000 | 306000 | 674 |
| 459 | 20250219 | 122000 | 104310129000 | 306000 | 307000 | 307000 | 306000 | 571 |
| 460 | 20250219 | 121900 | 104135140500 | 307000 | 306500 | 307000 | 306500 | 204 |
| 461 | 20250219 | 121800 | 104072594000 | 306500 | 306500 | 307000 | 306500 | 210 |
| 462 | 20250219 | 121700 | 104008185500 | 306500 | 306500 | 307500 | 306500 | 468 |
| 463 | 20250219 | 121600 | 103864549500 | 307000 | 307000 | 307000 | 306500 | 360 |
| 464 | 20250219 | 121500 | 103754066000 | 307000 | 307000 | 307000 | 306500 | 168 |
| 465 | 20250219 | 121400 | 103702525500 | 306500 | 306500 | 307000 | 306500 | 329 |
| 466 | 20250219 | 121300 | 103601587500 | 306500 | 306500 | 307000 | 306500 | 879 |
| 467 | 20250219 | 121200 | 103331866500 | 307000 | 306500 | 307000 | 306500 | 412 |
| 468 | 20250219 | 121100 | 103205543500 | 307000 | 307000 | 307000 | 306500 | 1087 |
| 469 | 20250219 | 121000 | 102872336500 | 306500 | 307000 | 307000 | 306500 | 839 |
| 470 | 20250219 | 120900 | 102614800500 | 307000 | 306000 | 307000 | 306000 | 3176 |
| 471 | 20250219 | 120800 | 101641835500 | 306500 | 306000 | 306500 | 305500 | 635 |
| 472 | 20250219 | 120700 | 101447510000 | 306000 | 305500 | 306000 | 305500 | 230 |
| 473 | 20250219 | 120600 | 101377224500 | 306000 | 305500 | 306000 | 305500 | 299 |
| 474 | 20250219 | 120500 | 101285865000 | 306000 | 305500 | 306000 | 305500 | 251 |
| 475 | 20250219 | 120400 | 101209118500 | 306000 | 305500 | 306000 | 305500 | 633 |
| 476 | 20250219 | 120300 | 101015466500 | 306000 | 306000 | 306000 | 305500 | 206 |
| 477 | 20250219 | 120200 | 100952494000 | 306000 | 305500 | 306000 | 305500 | 184 |
| 478 | 20250219 | 120100 | 100896260000 | 305500 | 305500 | 306000 | 305500 | 349 |
| 479 | 20250219 | 120000 | 100789604500 | 306000 | 305500 | 306000 | 305500 | 290 |
| 480 | 20250219 | 115900 | 100700990000 | 306000 | 305500 | 306000 | 305500 | 315 |
| 481 | 20250219 | 115800 | 100604718000 | 305500 | 305000 | 306000 | 305000 | 325 |
| 482 | 20250219 | 115700 | 100505359000 | 305500 | 305500 | 306000 | 305500 | 450 |
| 483 | 20250219 | 115600 | 100367860000 | 306000 | 305500 | 306000 | 305500 | 538 |
| 484 | 20250219 | 115500 | 100203470500 | 305500 | 305500 | 306000 | 305500 | 426 |
| 485 | 20250219 | 115400 | 100073291500 | 306000 | 307000 | 307000 | 305500 | 2631 |
| 486 | 20250219 | 115300 | 99268165500 | 307000 | 307000 | 307000 | 306000 | 2725 |
| 487 | 20250219 | 115200 | 98432912000 | 307000 | 306500 | 307000 | 306500 | 1040 |
| 488 | 20250219 | 115100 | 98113740000 | 306500 | 306000 | 307000 | 306000 | 795 |
| 489 | 20250219 | 115000 | 97869831500 | 306000 | 306000 | 306500 | 306000 | 934 |
| 490 | 20250219 | 114900 | 97583621500 | 306500 | 306000 | 306500 | 306000 | 916 |
| 491 | 20250219 | 114800 | 97302954500 | 306000 | 305500 | 306500 | 305500 | 1678 |
| 492 | 20250219 | 114700 | 96789334500 | 305500 | 305500 | 306000 | 305500 | 395 |
| 493 | 20250219 | 114600 | 96668556500 | 305500 | 305500 | 306000 | 305500 | 302 |
| 494 | 20250219 | 114500 | 96576213000 | 306000 | 305500 | 306000 | 305500 | 736 |
| 495 | 20250219 | 114400 | 96351215000 | 305500 | 305500 | 306000 | 305000 | 1523 |
| 496 | 20250219 | 114300 | 95885769500 | 305000 | 305500 | 305500 | 305000 | 300 |
| 497 | 20250219 | 114200 | 95794182500 | 305500 | 305500 | 305500 | 305000 | 1028 |
| 498 | 20250219 | 114100 | 95480202500 | 305000 | 305000 | 305500 | 305000 | 485 |
| 499 | 20250219 | 114000 | 95332142500 | 305000 | 304500 | 305500 | 304500 | 1025 |
| 500 | 20250219 | 113900 | 95019541000 | 304500 | 304500 | 305000 | 304500 | 255 |
| 501 | 20250219 | 113800 | 94941853000 | 305000 | 304500 | 305000 | 304500 | 188 |
| 502 | 20250219 | 113700 | 94884599500 | 305000 | 304000 | 305000 | 304000 | 934 |
| 503 | 20250219 | 113600 | 94600233500 | 304000 | 304000 | 304500 | 304000 | 232 |
| 504 | 20250219 | 113500 | 94529678000 | 304500 | 304000 | 304500 | 304000 | 253 |
| 505 | 20250219 | 113400 | 94452752500 | 304000 | 304000 | 304500 | 304000 | 404 |
| 506 | 20250219 | 113300 | 94329910000 | 304000 | 304000 | 304500 | 304000 | 174 |
| 507 | 20250219 | 113200 | 94276991500 | 304000 | 304000 | 304500 | 304000 | 236 |
| 508 | 20250219 | 113100 | 94205202000 | 304000 | 304500 | 304500 | 304000 | 205 |
| 509 | 20250219 | 113000 | 94142866500 | 304000 | 304000 | 304500 | 304000 | 304 |
| 510 | 20250219 | 112900 | 94050422500 | 304500 | 304000 | 304500 | 304000 | 189 |
| 511 | 20250219 | 112800 | 93992916000 | 304500 | 304000 | 304500 | 304000 | 534 |
| 512 | 20250219 | 112700 | 93830553000 | 304000 | 304000 | 304500 | 304000 | 170 |
| 513 | 20250219 | 112600 | 93778843000 | 304500 | 304500 | 305000 | 304000 | 742 |
| 514 | 20250219 | 112500 | 93552985000 | 304000 | 304500 | 304500 | 304000 | 348 |
| 515 | 20250219 | 112400 | 93447146000 | 304000 | 304500 | 305000 | 304000 | 1430 |
| 516 | 20250219 | 112300 | 93011756000 | 304500 | 304500 | 305000 | 304500 | 749 |
| 517 | 20250219 | 112200 | 92783405000 | 304500 | 305000 | 305000 | 304500 | 476 |
| 518 | 20250219 | 112100 | 92638385000 | 305000 | 305000 | 305000 | 304500 | 905 |
| 519 | 20250219 | 112000 | 92362445000 | 304500 | 304500 | 305000 | 304500 | 1314 |
| 520 | 20250219 | 111900 | 91961720000 | 304500 | 305000 | 305000 | 304500 | 453 |
| 521 | 20250219 | 111800 | 91823645500 | 304500 | 304500 | 305000 | 304500 | 199 |
| 522 | 20250219 | 111700 | 91763030500 | 305000 | 304500 | 305000 | 304000 | 1554 |
| 523 | 20250219 | 111600 | 91289815500 | 304000 | 304000 | 304500 | 304000 | 229 |
| 524 | 20250219 | 111500 | 91220154000 | 304500 | 303500 | 304500 | 303500 | 613 |
| 525 | 20250219 | 111400 | 91033823500 | 303500 | 304000 | 304000 | 303500 | 1215 |
| 526 | 20250219 | 111300 | 90664946500 | 303500 | 304000 | 304500 | 303500 | 403 |
| 527 | 20250219 | 111200 | 90542507500 | 303500 | 304500 | 304500 | 303500 | 774 |
| 528 | 20250219 | 111100 | 90307203500 | 304000 | 304000 | 304500 | 303500 | 870 |
| 529 | 20250219 | 111000 | 90042695500 | 304000 | 304000 | 304500 | 304000 | 757 |
| 530 | 20250219 | 110900 | 89812525500 | 304000 | 303500 | 304500 | 303500 | 1525 |
| 531 | 20250219 | 110800 | 89348908500 | 303500 | 303500 | 304000 | 303500 | 273 |
| 532 | 20250219 | 110700 | 89266036500 | 303500 | 304000 | 304500 | 303500 | 1241 |
| 533 | 20250219 | 110600 | 88888845500 | 304000 | 302500 | 304500 | 302500 | 2282 |
| 534 | 20250219 | 110500 | 88196490000 | 302500 | 302500 | 303000 | 302500 | 239 |
| 535 | 20250219 | 110400 | 88124177500 | 302500 | 302500 | 303000 | 302500 | 243 |
| 536 | 20250219 | 110300 | 88050620500 | 303000 | 302500 | 303000 | 302500 | 293 |
| 537 | 20250219 | 110200 | 87961961500 | 303000 | 303000 | 303000 | 302500 | 268 |
| 538 | 20250219 | 110100 | 87880849500 | 302500 | 303500 | 304000 | 302500 | 1677 |
| 539 | 20250219 | 110000 | 87372368000 | 304000 | 303500 | 304000 | 303500 | 174 |
| 540 | 20250219 | 105900 | 87319536000 | 303500 | 304000 | 304000 | 303500 | 282 |
| 541 | 20250219 | 105800 | 87233911000 | 303500 | 303500 | 304000 | 303000 | 477 |
| 542 | 20250219 | 105700 | 87089176500 | 303500 | 303500 | 304000 | 303000 | 845 |
| 543 | 20250219 | 105600 | 86832582500 | 303500 | 303000 | 303500 | 303000 | 535 |
| 544 | 20250219 | 105500 | 86670404000 | 303500 | 303500 | 303500 | 303000 | 285 |
| 545 | 20250219 | 105400 | 86583988000 | 303000 | 302500 | 303000 | 302500 | 1223 |
| 546 | 20250219 | 105300 | 86213493500 | 302500 | 302500 | 303000 | 302500 | 267 |
| 547 | 20250219 | 105200 | 86132701500 | 302500 | 303000 | 303000 | 302500 | 613 |
| 548 | 20250219 | 105100 | 85947184000 | 302500 | 302500 | 303000 | 302500 | 531 |
| 549 | 20250219 | 105000 | 85786475000 | 302500 | 302500 | 303000 | 302500 | 401 |
| 550 | 20250219 | 104900 | 85665135500 | 302500 | 303000 | 303000 | 302500 | 571 |
| 551 | 20250219 | 104800 | 85492184000 | 303500 | 303500 | 303500 | 303000 | 215 |
| 552 | 20250219 | 104700 | 85427026500 | 303000 | 303000 | 303500 | 303000 | 206 |
| 553 | 20250219 | 104600 | 85364597500 | 303000 | 303000 | 303500 | 302500 | 477 |
| 554 | 20250219 | 104500 | 85219956000 | 303000 | 303000 | 303500 | 302500 | 413 |
| 555 | 20250219 | 104400 | 85094828500 | 302500 | 302000 | 303000 | 302000 | 803 |
| 556 | 20250219 | 104300 | 84851799000 | 302000 | 303000 | 303000 | 302000 | 302 |
| 557 | 20250219 | 104200 | 84760529000 | 302500 | 302500 | 303000 | 302000 | 570 |
| 558 | 20250219 | 104100 | 84588058500 | 303000 | 302500 | 303000 | 302000 | 1736 |
| 559 | 20250219 | 104000 | 84063072000 | 302500 | 303000 | 303500 | 302500 | 1320 |
| 560 | 20250219 | 103900 | 83663594500 | 303000 | 302000 | 303500 | 302000 | 2664 |
| 561 | 20250219 | 103800 | 82857314000 | 302500 | 302500 | 302500 | 302000 | 362 |
| 562 | 20250219 | 103700 | 82747940000 | 302000 | 303000 | 303000 | 302000 | 1683 |
| 563 | 20250219 | 103600 | 82238789000 | 303000 | 303000 | 303000 | 302500 | 908 |
| 564 | 20250219 | 103500 | 81963674000 | 303000 | 302000 | 303000 | 302000 | 1469 |
| 565 | 20250219 | 103400 | 81519626000 | 302500 | 302000 | 302500 | 302000 | 803 |
| 566 | 20250219 | 103300 | 81277032500 | 302000 | 302500 | 303000 | 301500 | 5441 |
| 567 | 20250219 | 103200 | 79633178000 | 302500 | 302500 | 303000 | 302500 | 707 |
| 568 | 20250219 | 103100 | 79419230000 | 302500 | 303000 | 303500 | 302500 | 1545 |
| 569 | 20250219 | 103000 | 78951663500 | 303000 | 303000 | 304000 | 303000 | 2158 |
| 570 | 20250219 | 102900 | 78297141500 | 302500 | 302500 | 303000 | 302500 | 1307 |
| 571 | 20250219 | 102800 | 77901638000 | 302500 | 303000 | 303000 | 302500 | 896 |
| 572 | 20250219 | 102700 | 77630376500 | 302500 | 303000 | 303500 | 302500 | 1263 |
| 573 | 20250219 | 102600 | 77247422500 | 303500 | 303500 | 304000 | 303000 | 507 |
| 574 | 20250219 | 102500 | 77093697500 | 304000 | 303000 | 304000 | 303000 | 2120 |
| 575 | 20250219 | 102400 | 76451110000 | 303500 | 303500 | 303500 | 303000 | 751 |
| 576 | 20250219 | 102300 | 76223471000 | 303000 | 303500 | 304000 | 303000 | 507 |
| 577 | 20250219 | 102200 | 76069660500 | 304000 | 303500 | 304000 | 303000 | 961 |
| 578 | 20250219 | 102100 | 75777984500 | 303500 | 304000 | 304000 | 303000 | 252 |
| 579 | 20250219 | 102000 | 75701447000 | 303500 | 303500 | 304500 | 303000 | 2591 |
| 580 | 20250219 | 101900 | 74915102500 | 303000 | 303500 | 304000 | 303000 | 1811 |
| 581 | 20250219 | 101800 | 74365679500 | 303500 | 304000 | 304500 | 303500 | 1078 |
| 582 | 20250219 | 101700 | 74038055500 | 304500 | 305000 | 305000 | 304000 | 1105 |
| 583 | 20250219 | 101600 | 73701848500 | 304500 | 304500 | 305000 | 304500 | 308 |
| 584 | 20250219 | 101500 | 73608055500 | 304500 | 304000 | 304500 | 304000 | 488 |
| 585 | 20250219 | 101400 | 73459575000 | 304500 | 304000 | 305000 | 304000 | 559 |
| 586 | 20250219 | 101300 | 73289397000 | 304000 | 304500 | 305000 | 304000 | 358 |
| 587 | 20250219 | 101200 | 73180390500 | 304500 | 303500 | 305000 | 303500 | 1639 |
| 588 | 20250219 | 101100 | 72681900500 | 303500 | 303500 | 304000 | 303500 | 353 |
| 589 | 20250219 | 101000 | 72574746000 | 304000 | 303500 | 304000 | 303500 | 278 |
| 590 | 20250219 | 100900 | 72490319000 | 304000 | 303500 | 304000 | 303500 | 1166 |
| 591 | 20250219 | 100800 | 72136143500 | 303500 | 303500 | 304000 | 303500 | 557 |
| 592 | 20250219 | 100700 | 71967072000 | 303500 | 305000 | 305500 | 303500 | 1770 |
| 593 | 20250219 | 100600 | 71428731000 | 305500 | 305500 | 305500 | 305000 | 489 |
| 594 | 20250219 | 100500 | 71279475500 | 305500 | 304500 | 305500 | 304500 | 852 |
| 595 | 20250219 | 100400 | 71019417500 | 305000 | 304000 | 305000 | 304000 | 544 |
| 596 | 20250219 | 100300 | 70853839000 | 304000 | 303500 | 304500 | 303500 | 910 |
| 597 | 20250219 | 100200 | 70577283500 | 304000 | 304000 | 304000 | 303500 | 304 |
| 598 | 20250219 | 100100 | 70484980000 | 303500 | 303500 | 304000 | 303000 | 602 |
| 599 | 20250219 | 100000 | 70302365000 | 303500 | 303500 | 304000 | 303000 | 1037 |
| 600 | 20250219 | 095900 | 69987644500 | 303000 | 303000 | 304000 | 302500 | 748 |
| 601 | 20250219 | 095800 | 69760776000 | 303000 | 302500 | 304000 | 302500 | 4724 |
| 602 | 20250219 | 095700 | 68329955000 | 302500 | 303500 | 303500 | 302500 | 3183 |
| 603 | 20250219 | 095600 | 67365853500 | 303500 | 304000 | 304000 | 303000 | 1336 |
| 604 | 20250219 | 095500 | 66960258500 | 304000 | 304000 | 304500 | 303500 | 835 |
| 605 | 20250219 | 095400 | 66706499500 | 304500 | 304500 | 305000 | 304000 | 582 |
| 606 | 20250219 | 095300 | 66529416500 | 304500 | 305000 | 305000 | 304500 | 340 |
| 607 | 20250219 | 095200 | 66425872000 | 305000 | 304000 | 305000 | 303500 | 805 |
| 608 | 20250219 | 095100 | 66180805000 | 303500 | 304000 | 304500 | 303500 | 1248 |
| 609 | 20250219 | 095000 | 65801195000 | 304500 | 304500 | 305000 | 304000 | 846 |
| 610 | 20250219 | 094900 | 65543575500 | 304000 | 303500 | 304500 | 303500 | 849 |
| 611 | 20250219 | 094800 | 65285557000 | 303500 | 303500 | 304000 | 303000 | 915 |
| 612 | 20250219 | 094700 | 65007875500 | 303500 | 304500 | 305000 | 303500 | 3030 |
| 613 | 20250219 | 094600 | 64085708500 | 304500 | 304500 | 305000 | 304000 | 997 |
| 614 | 20250219 | 094500 | 63781969500 | 304500 | 303500 | 304500 | 303500 | 1642 |
| 615 | 20250219 | 094400 | 63283174000 | 304000 | 304500 | 304500 | 303500 | 1481 |
| 616 | 20250219 | 094300 | 62832878500 | 304500 | 303500 | 305000 | 303500 | 956 |
| 617 | 20250219 | 094200 | 62541931500 | 304000 | 304500 | 305000 | 303000 | 4245 |
| 618 | 20250219 | 094100 | 61252281000 | 304500 | 303500 | 304500 | 303500 | 2716 |
| 619 | 20250219 | 094000 | 60426451000 | 304000 | 305500 | 305500 | 304000 | 2036 |
| 620 | 20250219 | 093900 | 59806684000 | 305000 | 304000 | 305500 | 304000 | 2475 |
| 621 | 20250219 | 093800 | 59052994000 | 304500 | 304500 | 305000 | 304000 | 2753 |
| 622 | 20250219 | 093700 | 58215058000 | 304500 | 306000 | 306000 | 304000 | 5514 |
| 623 | 20250219 | 093600 | 56533207500 | 305500 | 306500 | 307000 | 305500 | 4100 |
| 624 | 20250219 | 093500 | 55278516500 | 306500 | 307500 | 307500 | 306500 | 2208 |
| 625 | 20250219 | 093400 | 54601107500 | 307000 | 307500 | 307500 | 306500 | 1026 |
| 626 | 20250219 | 093300 | 54286049500 | 307500 | 308000 | 308000 | 307000 | 2041 |
| 627 | 20250219 | 093200 | 53658415500 | 307500 | 306500 | 308000 | 306500 | 752 |
| 628 | 20250219 | 093100 | 53427564000 | 306500 | 307000 | 307500 | 306500 | 561 |
| 629 | 20250219 | 093000 | 53255409000 | 307500 | 307500 | 307500 | 306000 | 9816 |
| 630 | 20250219 | 092900 | 50243955500 | 307000 | 307000 | 308000 | 307000 | 3196 |
| 631 | 20250219 | 092800 | 49261773500 | 307500 | 308500 | 308500 | 307500 | 4422 |
| 632 | 20250219 | 092700 | 47900550500 | 308000 | 309000 | 309000 | 308000 | 1264 |
| 633 | 20250219 | 092600 | 47510640500 | 309000 | 309500 | 310000 | 307500 | 5445 |
| 634 | 20250219 | 092500 | 45830951500 | 309500 | 311500 | 311500 | 308500 | 5649 |
| 635 | 20250219 | 092400 | 44080434000 | 311500 | 312500 | 312500 | 310500 | 2800 |
| 636 | 20250219 | 092300 | 43207696000 | 312500 | 310000 | 313000 | 309500 | 13741 |
| 637 | 20250219 | 092200 | 38926768500 | 310000 | 309500 | 310000 | 309500 | 1131 |
| 638 | 20250219 | 092100 | 38576317500 | 310000 | 309500 | 310000 | 309500 | 1397 |
| 639 | 20250219 | 092000 | 38143795000 | 309500 | 308000 | 309500 | 308000 | 1777 |
| 640 | 20250219 | 091900 | 37595069000 | 308000 | 310000 | 310500 | 308000 | 4705 |
| 641 | 20250219 | 091800 | 36139882500 | 310500 | 310500 | 311000 | 310000 | 3001 |
| 642 | 20250219 | 091700 | 35207923500 | 311000 | 310500 | 311000 | 310000 | 5339 |
| 643 | 20250219 | 091600 | 33548790000 | 311000 | 310000 | 311500 | 310000 | 7805 |
| 644 | 20250219 | 091500 | 31122671000 | 310500 | 309000 | 311000 | 309000 | 7123 |
| 645 | 20250219 | 091400 | 28914766000 | 309500 | 308500 | 309500 | 308500 | 4631 |
| 646 | 20250219 | 091300 | 27483421000 | 308500 | 309000 | 309500 | 307500 | 3872 |
| 647 | 20250219 | 091200 | 26288305000 | 309000 | 307500 | 309500 | 307000 | 5629 |
| 648 | 20250219 | 091100 | 24554227500 | 307500 | 306500 | 309000 | 306500 | 7058 |
| 649 | 20250219 | 091000 | 22380951000 | 306000 | 307500 | 308000 | 306000 | 4134 |
| 650 | 20250219 | 090900 | 21113247000 | 308000 | 307500 | 308000 | 306500 | 3034 |
| 651 | 20250219 | 090800 | 20180580000 | 307500 | 307000 | 308000 | 307000 | 3223 |
| 652 | 20250219 | 090700 | 19188778000 | 307500 | 307000 | 307500 | 307000 | 3319 |
| 653 | 20250219 | 090600 | 18169513500 | 307500 | 307500 | 308000 | 305000 | 7239 |
| 654 | 20250219 | 090500 | 15949464000 | 307000 | 306000 | 307500 | 305500 | 3219 |
| 655 | 20250219 | 090400 | 14961401000 | 306000 | 307000 | 307500 | 304000 | 7414 |
| 656 | 20250219 | 090300 | 12694189500 | 307000 | 306500 | 307500 | 306000 | 6220 |
| 657 | 20250219 | 090200 | 10785866500 | 306000 | 305000 | 307000 | 304000 | 6577 |
| 658 | 20250219 | 090100 | 8774869000 | 305000 | 304000 | 306000 | 302000 | 7063 |
| 659 | 20250219 | 090000 | 6626947500 | 303000 | 307000 | 307500 | 303000 | 20204 |