41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 204900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 4494 |
| 3 | 20250219 | 204800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 4 | 20250219 | 204700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 5 | 20250219 | 204600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 6 | 20250219 | 204500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 7 | 20250219 | 204400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 8 | 20250219 | 204300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 9 | 20250219 | 204200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 10 | 20250219 | 204100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 11 | 20250219 | 204000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 12 | 20250219 | 203900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 13 | 20250219 | 203800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 14 | 20250219 | 203700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 15 | 20250219 | 203600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 16 | 20250219 | 203500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 17 | 20250219 | 203400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 18 | 20250219 | 203300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 19 | 20250219 | 203200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 20 | 20250219 | 203100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 21 | 20250219 | 203000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 22 | 20250219 | 202900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 23 | 20250219 | 202800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 24 | 20250219 | 202700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 25 | 20250219 | 202600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 26 | 20250219 | 202500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 27 | 20250219 | 202400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 28 | 20250219 | 202300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 29 | 20250219 | 202200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 30 | 20250219 | 202100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 31 | 20250219 | 202000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 32 | 20250219 | 201900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 4494 |
| 33 | 20250219 | 201800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 34 | 20250219 | 201700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 35 | 20250219 | 201600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 36 | 20250219 | 201500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 37 | 20250219 | 201400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 38 | 20250219 | 201300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 39 | 20250219 | 201200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 40 | 20250219 | 201100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 41 | 20250219 | 201000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 42 | 20250219 | 200900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 43 | 20250219 | 200800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 44 | 20250219 | 200700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 45 | 20250219 | 200600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 46 | 20250219 | 200500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 47 | 20250219 | 200400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 48 | 20250219 | 200300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 49 | 20250219 | 200200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 50 | 20250219 | 200100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 51 | 20250219 | 200000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 52 | 20250219 | 195900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 53 | 20250219 | 195800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 54 | 20250219 | 195700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 55 | 20250219 | 195600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 56 | 20250219 | 195500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 57 | 20250219 | 195400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 58 | 20250219 | 195300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 59 | 20250219 | 195200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 60 | 20250219 | 195100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 61 | 20250219 | 195000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 62 | 20250219 | 194900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 4494 |
| 63 | 20250219 | 194800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 64 | 20250219 | 194700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 65 | 20250219 | 194600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 66 | 20250219 | 194500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 67 | 20250219 | 194400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 68 | 20250219 | 194300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 69 | 20250219 | 194200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 70 | 20250219 | 194100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 71 | 20250219 | 194000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 72 | 20250219 | 193900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 73 | 20250219 | 193800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 74 | 20250219 | 193700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 75 | 20250219 | 193600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 76 | 20250219 | 193500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 77 | 20250219 | 193400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 78 | 20250219 | 193300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 79 | 20250219 | 193200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 80 | 20250219 | 193100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 81 | 20250219 | 193000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 82 | 20250219 | 192900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 83 | 20250219 | 192800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 84 | 20250219 | 192700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 85 | 20250219 | 192600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 86 | 20250219 | 192500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 87 | 20250219 | 192400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 88 | 20250219 | 192300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 89 | 20250219 | 192200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 90 | 20250219 | 192100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 91 | 20250219 | 192000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 92 | 20250219 | 191900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 4494 |
| 93 | 20250219 | 191800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 94 | 20250219 | 191700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 95 | 20250219 | 191600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 96 | 20250219 | 191500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 97 | 20250219 | 191400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 98 | 20250219 | 191300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 99 | 20250219 | 191200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 100 | 20250219 | 191100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 101 | 20250219 | 191000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 102 | 20250219 | 190900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 103 | 20250219 | 190800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 104 | 20250219 | 190700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 105 | 20250219 | 190600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 106 | 20250219 | 190500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 107 | 20250219 | 190400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 108 | 20250219 | 190300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 109 | 20250219 | 190200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 110 | 20250219 | 190100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 111 | 20250219 | 190000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 112 | 20250219 | 185900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 113 | 20250219 | 185800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 114 | 20250219 | 185700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 115 | 20250219 | 185600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 116 | 20250219 | 185500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 117 | 20250219 | 185400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 118 | 20250219 | 185300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 119 | 20250219 | 185200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 120 | 20250219 | 185100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 121 | 20250219 | 185000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 122 | 20250219 | 184900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 4494 |
| 123 | 20250219 | 184800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 124 | 20250219 | 184700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 125 | 20250219 | 184600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 126 | 20250219 | 184500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 127 | 20250219 | 184400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 128 | 20250219 | 184300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 129 | 20250219 | 184200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 130 | 20250219 | 184100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 131 | 20250219 | 184000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 132 | 20250219 | 183900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 133 | 20250219 | 183800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 134 | 20250219 | 183700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 135 | 20250219 | 183600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 136 | 20250219 | 183500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 137 | 20250219 | 183400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 138 | 20250219 | 183300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 139 | 20250219 | 183200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 140 | 20250219 | 183100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 141 | 20250219 | 183000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 142 | 20250219 | 182900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 143 | 20250219 | 182800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 144 | 20250219 | 182700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 145 | 20250219 | 182600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 146 | 20250219 | 182500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 147 | 20250219 | 182400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 148 | 20250219 | 182300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 149 | 20250219 | 182200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 150 | 20250219 | 182100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 151 | 20250219 | 182000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 152 | 20250219 | 181900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 4494 |
| 153 | 20250219 | 181800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 154 | 20250219 | 181700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 155 | 20250219 | 181600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 156 | 20250219 | 181500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 157 | 20250219 | 181400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 158 | 20250219 | 181300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 159 | 20250219 | 181200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 160 | 20250219 | 181100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 161 | 20250219 | 181000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 162 | 20250219 | 180900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 163 | 20250219 | 180800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 164 | 20250219 | 180700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 165 | 20250219 | 180600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 166 | 20250219 | 180500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 167 | 20250219 | 180400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 168 | 20250219 | 180300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 169 | 20250219 | 180200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 170 | 20250219 | 180100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 171 | 20250219 | 180000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 172 | 20250219 | 175900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 173 | 20250219 | 175800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 174 | 20250219 | 175700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 175 | 20250219 | 175600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 176 | 20250219 | 175500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 177 | 20250219 | 175400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 178 | 20250219 | 175300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 179 | 20250219 | 175200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 180 | 20250219 | 175100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 181 | 20250219 | 175000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 182 | 20250219 | 174900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 4494 |
| 183 | 20250219 | 174800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 184 | 20250219 | 174700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 185 | 20250219 | 174600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 186 | 20250219 | 174500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 187 | 20250219 | 174400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 188 | 20250219 | 174300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 189 | 20250219 | 174200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 190 | 20250219 | 174100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 191 | 20250219 | 174000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 192 | 20250219 | 173900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 193 | 20250219 | 173800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 194 | 20250219 | 173700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 195 | 20250219 | 173600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 196 | 20250219 | 173500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 197 | 20250219 | 173400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 198 | 20250219 | 173300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 199 | 20250219 | 173200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 200 | 20250219 | 173100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 201 | 20250219 | 173000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 202 | 20250219 | 172900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 203 | 20250219 | 172800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 204 | 20250219 | 172700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 205 | 20250219 | 172600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 206 | 20250219 | 172500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 207 | 20250219 | 172400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 208 | 20250219 | 172300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 209 | 20250219 | 172200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 210 | 20250219 | 172100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 211 | 20250219 | 172000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 212 | 20250219 | 171900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 4494 |
| 213 | 20250219 | 171800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 214 | 20250219 | 171700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 215 | 20250219 | 171600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 216 | 20250219 | 171500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 217 | 20250219 | 171400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 218 | 20250219 | 171300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 219 | 20250219 | 171200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 220 | 20250219 | 171100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 221 | 20250219 | 171000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 222 | 20250219 | 170900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 223 | 20250219 | 170800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 224 | 20250219 | 170700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 225 | 20250219 | 170600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 226 | 20250219 | 170500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 227 | 20250219 | 170400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 228 | 20250219 | 170300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 229 | 20250219 | 170200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 230 | 20250219 | 170100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 231 | 20250219 | 170000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 232 | 20250219 | 165900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 233 | 20250219 | 165800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 234 | 20250219 | 165700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 235 | 20250219 | 165600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 236 | 20250219 | 165500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 237 | 20250219 | 165400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 238 | 20250219 | 165300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 239 | 20250219 | 165200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 240 | 20250219 | 165100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 241 | 20250219 | 165000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 242 | 20250219 | 164900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 4494 |
| 243 | 20250219 | 164800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 244 | 20250219 | 164700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 245 | 20250219 | 164600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 246 | 20250219 | 164500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 247 | 20250219 | 164400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 248 | 20250219 | 164300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 249 | 20250219 | 164200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 250 | 20250219 | 164100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 251 | 20250219 | 164000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 252 | 20250219 | 163900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 253 | 20250219 | 163800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 254 | 20250219 | 163700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 255 | 20250219 | 163600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 256 | 20250219 | 163500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 257 | 20250219 | 163400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 258 | 20250219 | 163300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 259 | 20250219 | 163200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 260 | 20250219 | 163100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 261 | 20250219 | 163000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 262 | 20250219 | 162900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 263 | 20250219 | 162800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 264 | 20250219 | 162700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 265 | 20250219 | 162600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 266 | 20250219 | 162500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 267 | 20250219 | 162400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 268 | 20250219 | 162300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 269 | 20250219 | 162200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 270 | 20250219 | 162100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 271 | 20250219 | 162000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 272 | 20250219 | 161900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 4494 |
| 273 | 20250219 | 161800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 274 | 20250219 | 161700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 275 | 20250219 | 161600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 276 | 20250219 | 161500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 277 | 20250219 | 161400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 278 | 20250219 | 161300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 279 | 20250219 | 161200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 280 | 20250219 | 161100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 281 | 20250219 | 161000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 282 | 20250219 | 160900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 283 | 20250219 | 160800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 284 | 20250219 | 160700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 285 | 20250219 | 160600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 286 | 20250219 | 160500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 287 | 20250219 | 160400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 288 | 20250219 | 160300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 289 | 20250219 | 160200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 290 | 20250219 | 160100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 291 | 20250219 | 160000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 292 | 20250219 | 155900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 293 | 20250219 | 155800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 294 | 20250219 | 155700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 295 | 20250219 | 155600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 296 | 20250219 | 155500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 297 | 20250219 | 155400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 298 | 20250219 | 155300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 299 | 20250219 | 155200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 300 | 20250219 | 155100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 301 | 20250219 | 155000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 302 | 20250219 | 154900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 4494 |
| 303 | 20250219 | 154800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 304 | 20250219 | 154700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 305 | 20250219 | 154600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 306 | 20250219 | 154500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 307 | 20250219 | 154400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 308 | 20250219 | 154300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 309 | 20250219 | 154200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 310 | 20250219 | 154100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 311 | 20250219 | 154000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 312 | 20250219 | 153900 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 313 | 20250219 | 153800 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 314 | 20250219 | 153700 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 315 | 20250219 | 153600 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 316 | 20250219 | 153500 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 317 | 20250219 | 153400 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 318 | 20250219 | 153300 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 319 | 20250219 | 153200 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 320 | 20250219 | 153100 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 0 |
| 321 | 20250219 | 153000 | 61260985000 | 283500 | 283500 | 283500 | 283500 | 4494 |
| 322 | 20250219 | 152900 | 59986936000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 323 | 20250219 | 152800 | 59986936000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 324 | 20250219 | 152700 | 59986936000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 325 | 20250219 | 152600 | 59986936000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 326 | 20250219 | 152500 | 59986936000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 327 | 20250219 | 152400 | 59986936000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 328 | 20250219 | 152300 | 59986936000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 329 | 20250219 | 152200 | 59986936000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 330 | 20250219 | 152100 | 59986936000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 331 | 20250219 | 152000 | 59986936000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 332 | 20250219 | 151900 | 59986936000 | 283000 | 284000 | 284500 | 283000 | 1946 |
| 333 | 20250219 | 151800 | 59435486500 | 284000 | 284000 | 284500 | 283500 | 718 |
| 334 | 20250219 | 151700 | 59231580000 | 284000 | 283500 | 284500 | 283500 | 1343 |
| 335 | 20250219 | 151600 | 58850173500 | 284000 | 284000 | 284500 | 283500 | 1416 |
| 336 | 20250219 | 151500 | 58448387000 | 284000 | 284500 | 284500 | 283500 | 676 |
| 337 | 20250219 | 151400 | 58256476500 | 284500 | 286000 | 286000 | 283500 | 1243 |
| 338 | 20250219 | 151300 | 57902544500 | 286000 | 286000 | 286000 | 284000 | 1705 |
| 339 | 20250219 | 151200 | 57416195500 | 286000 | 284500 | 286000 | 284500 | 2760 |
| 340 | 20250219 | 151100 | 56628774500 | 284500 | 284000 | 284500 | 283000 | 3755 |
| 341 | 20250219 | 151000 | 55562211000 | 284000 | 284000 | 284500 | 283000 | 1288 |
| 342 | 20250219 | 150900 | 55196538000 | 284500 | 283500 | 285000 | 283500 | 2484 |
| 343 | 20250219 | 150800 | 54490131000 | 283500 | 284000 | 284500 | 283000 | 1669 |
| 344 | 20250219 | 150700 | 54016511000 | 283500 | 283500 | 285000 | 283000 | 3763 |
| 345 | 20250219 | 150600 | 52948007500 | 283000 | 280000 | 283500 | 278500 | 5729 |
| 346 | 20250219 | 150500 | 51338739000 | 280000 | 280500 | 281000 | 279000 | 3622 |
| 347 | 20250219 | 150400 | 50326336000 | 280500 | 278500 | 281500 | 278000 | 2577 |
| 348 | 20250219 | 150300 | 49604652000 | 278500 | 280000 | 280500 | 277500 | 4363 |
| 349 | 20250219 | 150200 | 48386564500 | 281000 | 281500 | 282000 | 279000 | 2910 |
| 350 | 20250219 | 150100 | 47570721500 | 281500 | 282000 | 283000 | 281000 | 1623 |
| 351 | 20250219 | 150000 | 47113351000 | 282000 | 286500 | 286500 | 281000 | 2533 |
| 352 | 20250219 | 145900 | 46396472500 | 286500 | 285500 | 286500 | 283500 | 2587 |
| 353 | 20250219 | 145800 | 45657866000 | 285500 | 285500 | 285500 | 284500 | 2654 |
| 354 | 20250219 | 145700 | 44901545500 | 285500 | 285000 | 285500 | 284000 | 1542 |
| 355 | 20250219 | 145600 | 44462279000 | 285000 | 283000 | 285500 | 283000 | 3665 |
| 356 | 20250219 | 145500 | 43419810500 | 284000 | 281500 | 284500 | 279000 | 9063 |
| 357 | 20250219 | 145400 | 40869521500 | 281500 | 283500 | 283500 | 280000 | 5314 |
| 358 | 20250219 | 145300 | 39374425000 | 283500 | 283000 | 285500 | 282000 | 3931 |
| 359 | 20250219 | 145200 | 38259200000 | 283000 | 287500 | 288000 | 281500 | 4613 |
| 360 | 20250219 | 145100 | 36944701000 | 288000 | 284000 | 288500 | 282500 | 7731 |
| 361 | 20250219 | 145000 | 34731125000 | 283000 | 282000 | 284500 | 280000 | 6753 |
| 362 | 20250219 | 144900 | 32822647000 | 282000 | 279500 | 284000 | 275500 | 7520 |
| 363 | 20250219 | 144800 | 30719391000 | 277000 | 276500 | 281000 | 272500 | 9762 |
| 364 | 20250219 | 144700 | 28015112500 | 275500 | 278500 | 282500 | 274500 | 13446 |
| 365 | 20250219 | 144600 | 24291483500 | 278000 | 281000 | 284000 | 278000 | 3284 |
| 366 | 20250219 | 144500 | 23367300000 | 280500 | 284500 | 285000 | 273000 | 6788 |
| 367 | 20250219 | 144400 | 21469724000 | 284000 | 289000 | 289500 | 283500 | 7591 |
| 368 | 20250219 | 144300 | 19297881000 | 289500 | 290000 | 290000 | 289000 | 779 |
| 369 | 20250219 | 144200 | 19072373500 | 290000 | 290500 | 290500 | 289500 | 188 |
| 370 | 20250219 | 144100 | 19017846000 | 290500 | 290500 | 291000 | 290000 | 328 |
| 371 | 20250219 | 144000 | 18922519500 | 290000 | 290500 | 290500 | 290000 | 151 |
| 372 | 20250219 | 143900 | 18878706000 | 290500 | 290000 | 290500 | 290000 | 352 |
| 373 | 20250219 | 143800 | 18776579500 | 290500 | 290500 | 290500 | 290000 | 90 |
| 374 | 20250219 | 143700 | 18750454000 | 290500 | 290000 | 290500 | 290000 | 105 |
| 375 | 20250219 | 143600 | 18719971500 | 290500 | 290000 | 290500 | 290000 | 96 |
| 376 | 20250219 | 143500 | 18692107000 | 290000 | 290000 | 290500 | 290000 | 92 |
| 377 | 20250219 | 143400 | 18665401500 | 290000 | 290500 | 290500 | 290000 | 73 |
| 378 | 20250219 | 143300 | 18644209000 | 290500 | 290500 | 290500 | 290000 | 136 |
| 379 | 20250219 | 143200 | 18604744500 | 290500 | 290000 | 290500 | 290000 | 94 |
| 380 | 20250219 | 143100 | 18577462500 | 290500 | 290000 | 290500 | 290000 | 117 |
| 381 | 20250219 | 143000 | 18543495000 | 290000 | 290500 | 290500 | 290000 | 119 |
| 382 | 20250219 | 142900 | 18508956000 | 290500 | 290000 | 290500 | 290000 | 113 |
| 383 | 20250219 | 142800 | 18476156500 | 290000 | 290000 | 290500 | 289500 | 264 |
| 384 | 20250219 | 142700 | 18399572000 | 290000 | 289000 | 290000 | 289000 | 107 |
| 385 | 20250219 | 142600 | 18368597000 | 289500 | 290000 | 290000 | 289000 | 112 |
| 386 | 20250219 | 142500 | 18336165500 | 290000 | 290000 | 290000 | 289500 | 104 |
| 387 | 20250219 | 142400 | 18306034000 | 290000 | 289500 | 290000 | 289500 | 84 |
| 388 | 20250219 | 142300 | 18281693500 | 289500 | 290000 | 290000 | 289500 | 78 |
| 389 | 20250219 | 142200 | 18259090500 | 289500 | 290000 | 290000 | 289500 | 112 |
| 390 | 20250219 | 142100 | 18226637500 | 289500 | 290000 | 290000 | 289500 | 119 |
| 391 | 20250219 | 142000 | 18192147000 | 290000 | 290000 | 290500 | 289500 | 313 |
| 392 | 20250219 | 141900 | 18101360000 | 290000 | 290000 | 290500 | 289500 | 308 |
| 393 | 20250219 | 141800 | 18011991500 | 290500 | 289500 | 291000 | 289500 | 675 |
| 394 | 20250219 | 141700 | 17816041000 | 289500 | 289500 | 290000 | 289000 | 243 |
| 395 | 20250219 | 141600 | 17745676500 | 289000 | 289000 | 289500 | 288500 | 120 |
| 396 | 20250219 | 141500 | 17710977000 | 289000 | 289000 | 289500 | 288500 | 105 |
| 397 | 20250219 | 141400 | 17680624000 | 288500 | 289000 | 289500 | 288500 | 75 |
| 398 | 20250219 | 141300 | 17658950500 | 289500 | 289500 | 289500 | 289000 | 79 |
| 399 | 20250219 | 141200 | 17636110000 | 289500 | 289500 | 289500 | 289000 | 128 |
| 400 | 20250219 | 141100 | 17599073500 | 289500 | 289000 | 289500 | 289000 | 75 |
| 401 | 20250219 | 141000 | 17577384500 | 289000 | 289500 | 289500 | 288500 | 105 |
| 402 | 20250219 | 140900 | 17547021500 | 289500 | 288500 | 289500 | 288500 | 160 |
| 403 | 20250219 | 140800 | 17500803000 | 288500 | 288500 | 289000 | 288500 | 85 |
| 404 | 20250219 | 140700 | 17476257000 | 288500 | 288500 | 289000 | 288000 | 222 |
| 405 | 20250219 | 140600 | 17412183000 | 289000 | 288500 | 289000 | 288500 | 175 |
| 406 | 20250219 | 140500 | 17361629500 | 288500 | 288500 | 289000 | 288000 | 162 |
| 407 | 20250219 | 140400 | 17314886000 | 289000 | 289000 | 289000 | 288500 | 133 |
| 408 | 20250219 | 140300 | 17276491000 | 288500 | 289000 | 289000 | 288500 | 91 |
| 409 | 20250219 | 140200 | 17250216000 | 289000 | 288500 | 289000 | 288500 | 59 |
| 410 | 20250219 | 140100 | 17233188000 | 289000 | 289000 | 289000 | 288500 | 40 |
| 411 | 20250219 | 140000 | 17221639000 | 289000 | 289000 | 289000 | 288500 | 155 |
| 412 | 20250219 | 135900 | 17176912500 | 288500 | 289000 | 289000 | 288500 | 72 |
| 413 | 20250219 | 135800 | 17156135000 | 289000 | 289000 | 289000 | 288500 | 84 |
| 414 | 20250219 | 135700 | 17131872500 | 289000 | 289000 | 289000 | 288500 | 95 |
| 415 | 20250219 | 135600 | 17104447500 | 288500 | 288500 | 289000 | 288500 | 57 |
| 416 | 20250219 | 135500 | 17088000000 | 288500 | 288500 | 289000 | 288500 | 43 |
| 417 | 20250219 | 135400 | 17075587000 | 289000 | 288500 | 289000 | 288500 | 70 |
| 418 | 20250219 | 135300 | 17055383000 | 288500 | 288500 | 289000 | 288500 | 62 |
| 419 | 20250219 | 135200 | 17037486500 | 289000 | 288500 | 289000 | 288500 | 50 |
| 420 | 20250219 | 135100 | 17023059500 | 289000 | 289000 | 289000 | 288500 | 93 |
| 421 | 20250219 | 135000 | 16996204000 | 288500 | 289000 | 289000 | 288500 | 93 |
| 422 | 20250219 | 134900 | 16969365500 | 289000 | 289000 | 289000 | 288500 | 146 |
| 423 | 20250219 | 134800 | 16927196500 | 289000 | 288500 | 289000 | 288500 | 114 |
| 424 | 20250219 | 134700 | 16894291500 | 289000 | 289000 | 289000 | 288500 | 48 |
| 425 | 20250219 | 134600 | 16880434500 | 288500 | 289000 | 289000 | 288000 | 182 |
| 426 | 20250219 | 134500 | 16827921500 | 288500 | 288500 | 289000 | 288000 | 102 |
| 427 | 20250219 | 134400 | 16798488000 | 288500 | 288500 | 289000 | 288500 | 102 |
| 428 | 20250219 | 134300 | 16769054000 | 288500 | 288500 | 289000 | 288500 | 46 |
| 429 | 20250219 | 134200 | 16755777500 | 289000 | 289000 | 289000 | 288500 | 508 |
| 430 | 20250219 | 134100 | 16609199000 | 289000 | 289000 | 289500 | 288500 | 269 |
| 431 | 20250219 | 134000 | 16531456000 | 289000 | 289000 | 289500 | 289000 | 41 |
| 432 | 20250219 | 133900 | 16519596500 | 289500 | 289500 | 289500 | 289000 | 66 |
| 433 | 20250219 | 133800 | 16500505000 | 289000 | 289500 | 289500 | 289000 | 52 |
| 434 | 20250219 | 133700 | 16485462000 | 289500 | 289500 | 289500 | 289000 | 39 |
| 435 | 20250219 | 133600 | 16474186500 | 289500 | 289000 | 289500 | 289000 | 77 |
| 436 | 20250219 | 133500 | 16451912500 | 289000 | 289000 | 289500 | 289000 | 164 |
| 437 | 20250219 | 133400 | 16404501500 | 289000 | 289500 | 290000 | 289000 | 70 |
| 438 | 20250219 | 133300 | 16384238000 | 290000 | 289500 | 290000 | 289500 | 47 |
| 439 | 20250219 | 133200 | 16370613000 | 290000 | 289500 | 290000 | 289500 | 26 |
| 440 | 20250219 | 133100 | 16363078500 | 290000 | 290000 | 290000 | 289500 | 26 |
| 441 | 20250219 | 133000 | 16355543000 | 290000 | 290000 | 290000 | 289500 | 35 |
| 442 | 20250219 | 132900 | 16345399500 | 290000 | 290000 | 290000 | 289500 | 91 |
| 443 | 20250219 | 132800 | 16319050500 | 289500 | 290000 | 290000 | 289500 | 26 |
| 444 | 20250219 | 132700 | 16311516500 | 290000 | 290500 | 290500 | 289500 | 41 |
| 445 | 20250219 | 132600 | 16299623500 | 290500 | 290500 | 290500 | 290000 | 15 |
| 446 | 20250219 | 132500 | 16295269000 | 290000 | 290500 | 290500 | 290000 | 44 |
| 447 | 20250219 | 132400 | 16282499000 | 290500 | 290000 | 290500 | 289500 | 47 |
| 448 | 20250219 | 132300 | 16268875000 | 290000 | 290000 | 290000 | 289500 | 39 |
| 449 | 20250219 | 132200 | 16257568500 | 289500 | 289500 | 290000 | 289500 | 60 |
| 450 | 20250219 | 132100 | 16240197500 | 290000 | 289500 | 290000 | 289000 | 248 |
| 451 | 20250219 | 132000 | 16168390500 | 289500 | 290000 | 290000 | 289500 | 26 |
| 452 | 20250219 | 131900 | 16160854500 | 289500 | 290000 | 290500 | 289500 | 64 |
| 453 | 20250219 | 131800 | 16142309000 | 290000 | 290500 | 290500 | 290000 | 53 |
| 454 | 20250219 | 131700 | 16126927000 | 290000 | 290500 | 290500 | 290000 | 95 |
| 455 | 20250219 | 131600 | 16099363000 | 290000 | 290000 | 290500 | 290000 | 67 |
| 456 | 20250219 | 131500 | 16079926000 | 290500 | 290000 | 290500 | 290000 | 98 |
| 457 | 20250219 | 131400 | 16051483000 | 290500 | 290500 | 290500 | 290000 | 47 |
| 458 | 20250219 | 131300 | 16037846000 | 290500 | 290000 | 290500 | 290000 | 178 |
| 459 | 20250219 | 131200 | 15986218500 | 290500 | 290500 | 291000 | 290000 | 54 |
| 460 | 20250219 | 131100 | 15970528500 | 291000 | 290500 | 291000 | 290500 | 143 |
| 461 | 20250219 | 131000 | 15928981000 | 291000 | 291500 | 291500 | 291000 | 135 |
| 462 | 20250219 | 130900 | 15889689500 | 291500 | 291500 | 291500 | 291000 | 34 |
| 463 | 20250219 | 130800 | 15879782000 | 291000 | 291000 | 291500 | 290500 | 234 |
| 464 | 20250219 | 130700 | 15811650000 | 290500 | 291000 | 291000 | 290500 | 51 |
| 465 | 20250219 | 130600 | 15796820500 | 291000 | 291000 | 291000 | 290500 | 45 |
| 466 | 20250219 | 130500 | 15783729500 | 291000 | 290500 | 291000 | 290500 | 124 |
| 467 | 20250219 | 130400 | 15747694000 | 290500 | 291000 | 291000 | 290500 | 44 |
| 468 | 20250219 | 130300 | 15734899500 | 290000 | 290000 | 291000 | 289500 | 748 |
| 469 | 20250219 | 130200 | 15517709500 | 290000 | 290000 | 290000 | 289500 | 64 |
| 470 | 20250219 | 130100 | 15499155500 | 289500 | 289500 | 290000 | 289500 | 25 |
| 471 | 20250219 | 130000 | 15491912500 | 289500 | 290000 | 290000 | 289000 | 81 |
| 472 | 20250219 | 125900 | 15468456000 | 290000 | 289500 | 290000 | 288500 | 435 |
| 473 | 20250219 | 125800 | 15342659000 | 290000 | 289500 | 290000 | 288500 | 98 |
| 474 | 20250219 | 125700 | 15314329500 | 289500 | 289000 | 289500 | 289000 | 104 |
| 475 | 20250219 | 125600 | 15284256000 | 288500 | 289000 | 289500 | 288500 | 181 |
| 476 | 20250219 | 125500 | 15231918500 | 289000 | 289000 | 289000 | 288500 | 62 |
| 477 | 20250219 | 125400 | 15214018500 | 289000 | 288500 | 289000 | 288500 | 84 |
| 478 | 20250219 | 125300 | 15189750500 | 289000 | 289000 | 289000 | 288500 | 100 |
| 479 | 20250219 | 125200 | 15160887500 | 289000 | 288500 | 289000 | 288500 | 64 |
| 480 | 20250219 | 125100 | 15142405500 | 288500 | 289000 | 289000 | 288500 | 71 |
| 481 | 20250219 | 125000 | 15121893000 | 289000 | 289000 | 289000 | 288500 | 25 |
| 482 | 20250219 | 124900 | 15114670000 | 289000 | 289000 | 289000 | 288500 | 84 |
| 483 | 20250219 | 124800 | 15090410500 | 289000 | 288500 | 289000 | 288500 | 45 |
| 484 | 20250219 | 124700 | 15077410500 | 289000 | 289500 | 289500 | 289000 | 321 |
| 485 | 20250219 | 124600 | 14984630000 | 289500 | 289500 | 289500 | 289000 | 34 |
| 486 | 20250219 | 124500 | 14974793000 | 289000 | 289000 | 289500 | 289000 | 35 |
| 487 | 20250219 | 124400 | 14964664000 | 289000 | 289000 | 289500 | 289000 | 166 |
| 488 | 20250219 | 124300 | 14916628500 | 289000 | 289000 | 289500 | 288500 | 49 |
| 489 | 20250219 | 124200 | 14902467000 | 289500 | 289500 | 289500 | 289000 | 142 |
| 490 | 20250219 | 124100 | 14861363000 | 289000 | 289000 | 289500 | 288500 | 19 |
| 491 | 20250219 | 124000 | 14855870000 | 288500 | 289500 | 289500 | 288500 | 22 |
| 492 | 20250219 | 123900 | 14849508000 | 289500 | 289500 | 289500 | 288500 | 41 |
| 493 | 20250219 | 123800 | 14837659000 | 289000 | 289000 | 289500 | 288500 | 58 |
| 494 | 20250219 | 123700 | 14820894000 | 289000 | 289000 | 289000 | 288500 | 35 |
| 495 | 20250219 | 123600 | 14810784500 | 288500 | 288500 | 289000 | 288000 | 101 |
| 496 | 20250219 | 123500 | 14781655500 | 288500 | 289000 | 289000 | 288500 | 12 |
| 497 | 20250219 | 123400 | 14778189500 | 289000 | 289000 | 289000 | 288500 | 120 |
| 498 | 20250219 | 123300 | 14743512500 | 289000 | 288500 | 289000 | 288500 | 61 |
| 499 | 20250219 | 123200 | 14725888000 | 288500 | 288500 | 289000 | 288000 | 93 |
| 500 | 20250219 | 123100 | 14699055500 | 288500 | 289000 | 289000 | 288500 | 17 |
| 501 | 20250219 | 123000 | 14694145500 | 289000 | 289000 | 289500 | 288500 | 37 |
| 502 | 20250219 | 122900 | 14683445500 | 289000 | 288500 | 289000 | 288500 | 98 |
| 503 | 20250219 | 122800 | 14655168000 | 289000 | 289000 | 289500 | 288500 | 68 |
| 504 | 20250219 | 122700 | 14635516500 | 289000 | 289000 | 289500 | 288500 | 33 |
| 505 | 20250219 | 122600 | 14625968500 | 289500 | 289000 | 289500 | 288500 | 25 |
| 506 | 20250219 | 122500 | 14618747000 | 288500 | 289000 | 289000 | 288500 | 24 |
| 507 | 20250219 | 122400 | 14611815500 | 289000 | 289000 | 289500 | 288500 | 37 |
| 508 | 20250219 | 122300 | 14601117000 | 289000 | 289000 | 289000 | 288500 | 25 |
| 509 | 20250219 | 122200 | 14593898500 | 288500 | 289000 | 289000 | 288500 | 85 |
| 510 | 20250219 | 122100 | 14569338500 | 289000 | 289000 | 289500 | 288500 | 111 |
| 511 | 20250219 | 122000 | 14537255500 | 289000 | 289000 | 289500 | 289000 | 77 |
| 512 | 20250219 | 121900 | 14514979000 | 289000 | 289000 | 289000 | 288500 | 42 |
| 513 | 20250219 | 121800 | 14502846000 | 289000 | 289000 | 289000 | 288500 | 43 |
| 514 | 20250219 | 121700 | 14490426000 | 289000 | 289000 | 289000 | 288500 | 29 |
| 515 | 20250219 | 121600 | 14482045500 | 289000 | 289000 | 289500 | 288500 | 23 |
| 516 | 20250219 | 121500 | 14475395500 | 289000 | 288500 | 289500 | 288000 | 88 |
| 517 | 20250219 | 121400 | 14449983000 | 288000 | 289500 | 289500 | 288000 | 369 |
| 518 | 20250219 | 121300 | 14343590000 | 289500 | 289500 | 289500 | 289000 | 18 |
| 519 | 20250219 | 121200 | 14338384000 | 289500 | 288500 | 289500 | 288500 | 32 |
| 520 | 20250219 | 121100 | 14329123500 | 289000 | 289000 | 289500 | 288500 | 63 |
| 521 | 20250219 | 121000 | 14310915500 | 289000 | 289000 | 289500 | 289000 | 218 |
| 522 | 20250219 | 120900 | 14247911000 | 289000 | 289000 | 289000 | 288500 | 40 |
| 523 | 20250219 | 120800 | 14236358000 | 288500 | 288500 | 289000 | 288500 | 19 |
| 524 | 20250219 | 120700 | 14230872500 | 289000 | 289000 | 289000 | 288500 | 21 |
| 525 | 20250219 | 120600 | 14224805000 | 289000 | 289000 | 289500 | 288500 | 51 |
| 526 | 20250219 | 120500 | 14210066000 | 289000 | 289000 | 289000 | 288500 | 35 |
| 527 | 20250219 | 120400 | 14199957000 | 289000 | 289000 | 289000 | 288500 | 26 |
| 528 | 20250219 | 120300 | 14192451000 | 288500 | 288500 | 289500 | 288500 | 97 |
| 529 | 20250219 | 120200 | 14164441000 | 289000 | 289500 | 289500 | 288000 | 70 |
| 530 | 20250219 | 120100 | 14144231500 | 289500 | 289500 | 289500 | 289000 | 27 |
| 531 | 20250219 | 120000 | 14136418000 | 289000 | 289000 | 289500 | 288500 | 53 |
| 532 | 20250219 | 115900 | 14121081000 | 289000 | 289000 | 289000 | 288500 | 504 |
| 533 | 20250219 | 115800 | 13975469000 | 288500 | 288500 | 289000 | 288500 | 15 |
| 534 | 20250219 | 115700 | 13971138000 | 289000 | 288500 | 289000 | 288000 | 56 |
| 535 | 20250219 | 115600 | 13954968500 | 288000 | 288000 | 288500 | 287500 | 107 |
| 536 | 20250219 | 115500 | 13924134500 | 288500 | 288500 | 288500 | 288000 | 38 |
| 537 | 20250219 | 115400 | 13913183000 | 288000 | 288000 | 288500 | 288000 | 73 |
| 538 | 20250219 | 115300 | 13892144000 | 288000 | 288000 | 288500 | 287500 | 118 |
| 539 | 20250219 | 115200 | 13858150000 | 288000 | 288000 | 288500 | 287500 | 252 |
| 540 | 20250219 | 115100 | 13785577000 | 288000 | 288500 | 289000 | 288000 | 69 |
| 541 | 20250219 | 115000 | 13765668500 | 289000 | 288500 | 289000 | 288500 | 54 |
| 542 | 20250219 | 114900 | 13750079000 | 288500 | 289000 | 289000 | 288500 | 72 |
| 543 | 20250219 | 114800 | 13729299000 | 289000 | 288500 | 289000 | 288500 | 125 |
| 544 | 20250219 | 114700 | 13693223500 | 288500 | 288500 | 289000 | 288500 | 40 |
| 545 | 20250219 | 114600 | 13681673000 | 289000 | 289000 | 289000 | 288500 | 70 |
| 546 | 20250219 | 114500 | 13661472500 | 289000 | 288500 | 289000 | 288500 | 86 |
| 547 | 20250219 | 114400 | 13636642500 | 288500 | 288500 | 289000 | 288500 | 57 |
| 548 | 20250219 | 114300 | 13620187000 | 289000 | 289000 | 289000 | 288500 | 59 |
| 549 | 20250219 | 114200 | 13603155000 | 289000 | 288500 | 289000 | 288500 | 68 |
| 550 | 20250219 | 114100 | 13583525500 | 288500 | 289000 | 289000 | 288500 | 61 |
| 551 | 20250219 | 114000 | 13565921500 | 288500 | 288500 | 289000 | 288500 | 78 |
| 552 | 20250219 | 113900 | 13543409000 | 289000 | 289000 | 289000 | 288500 | 60 |
| 553 | 20250219 | 113800 | 13526083000 | 289000 | 288500 | 289000 | 288000 | 94 |
| 554 | 20250219 | 113700 | 13498969500 | 288000 | 288500 | 289000 | 288000 | 55 |
| 555 | 20250219 | 113600 | 13483100000 | 288500 | 289000 | 289000 | 288500 | 70 |
| 556 | 20250219 | 113500 | 13462887500 | 288000 | 288000 | 289000 | 288000 | 349 |
| 557 | 20250219 | 113400 | 13362222000 | 288000 | 288000 | 288500 | 288000 | 59 |
| 558 | 20250219 | 113300 | 13345219500 | 288500 | 288000 | 288500 | 288000 | 85 |
| 559 | 20250219 | 113200 | 13320726500 | 288000 | 288000 | 288500 | 288000 | 71 |
| 560 | 20250219 | 113100 | 13300272000 | 288500 | 287500 | 288500 | 287500 | 70 |
| 561 | 20250219 | 113000 | 13280126500 | 288000 | 288500 | 288500 | 287500 | 117 |
| 562 | 20250219 | 112900 | 13246425500 | 287500 | 288000 | 288500 | 287500 | 48 |
| 563 | 20250219 | 112800 | 13232605000 | 288500 | 288000 | 288500 | 288000 | 83 |
| 564 | 20250219 | 112700 | 13208696500 | 288500 | 288500 | 288500 | 288000 | 90 |
| 565 | 20250219 | 112600 | 13182762500 | 288500 | 288000 | 288500 | 287500 | 56 |
| 566 | 20250219 | 112500 | 13166633500 | 288000 | 288500 | 288500 | 287500 | 43 |
| 567 | 20250219 | 112400 | 13154243000 | 288000 | 288000 | 288500 | 287500 | 108 |
| 568 | 20250219 | 112300 | 13123131500 | 287500 | 288000 | 288500 | 287500 | 87 |
| 569 | 20250219 | 112200 | 13098081000 | 288000 | 287500 | 288500 | 287500 | 145 |
| 570 | 20250219 | 112100 | 13056319000 | 288000 | 288000 | 288000 | 287500 | 109 |
| 571 | 20250219 | 112000 | 13024964500 | 287500 | 287500 | 288000 | 287500 | 79 |
| 572 | 20250219 | 111900 | 13002241000 | 287500 | 287500 | 288500 | 287500 | 92 |
| 573 | 20250219 | 111800 | 12975763000 | 287500 | 287500 | 288500 | 287500 | 95 |
| 574 | 20250219 | 111700 | 12948404500 | 288000 | 288000 | 288000 | 287500 | 70 |
| 575 | 20250219 | 111600 | 12928274500 | 287500 | 287500 | 288000 | 287000 | 91 |
| 576 | 20250219 | 111500 | 12902106500 | 287500 | 288000 | 288000 | 287000 | 72 |
| 577 | 20250219 | 111400 | 12881412000 | 287000 | 288000 | 288000 | 287000 | 42 |
| 578 | 20250219 | 111300 | 12869332000 | 287500 | 288500 | 288500 | 287500 | 179 |
| 579 | 20250219 | 111200 | 12817845500 | 288500 | 287500 | 288500 | 287500 | 99 |
| 580 | 20250219 | 111100 | 12789342000 | 288000 | 288000 | 288500 | 287500 | 121 |
| 581 | 20250219 | 111000 | 12754492500 | 288500 | 288000 | 288500 | 287500 | 50 |
| 582 | 20250219 | 110900 | 12740096500 | 287500 | 287500 | 288500 | 287500 | 517 |
| 583 | 20250219 | 110800 | 12591248000 | 287500 | 288000 | 288000 | 287500 | 124 |
| 584 | 20250219 | 110700 | 12555593000 | 287500 | 287500 | 288000 | 287500 | 45 |
| 585 | 20250219 | 110600 | 12542652000 | 287500 | 287500 | 288000 | 287000 | 374 |
| 586 | 20250219 | 110500 | 12435133000 | 287500 | 287500 | 287500 | 286500 | 259 |
| 587 | 20250219 | 110400 | 12360713000 | 287500 | 287000 | 287500 | 286500 | 84 |
| 588 | 20250219 | 110300 | 12336622500 | 286500 | 286000 | 287000 | 286000 | 51 |
| 589 | 20250219 | 110200 | 12322016000 | 286000 | 286500 | 287000 | 286000 | 286 |
| 590 | 20250219 | 110100 | 12239973500 | 286500 | 286500 | 287500 | 286000 | 104 |
| 591 | 20250219 | 110000 | 12210177500 | 286000 | 286500 | 287500 | 286000 | 74 |
| 592 | 20250219 | 105900 | 12188970000 | 287500 | 287000 | 287500 | 286500 | 66 |
| 593 | 20250219 | 105800 | 12170050500 | 286500 | 286500 | 287000 | 286500 | 47 |
| 594 | 20250219 | 105700 | 12156583500 | 286500 | 286500 | 287500 | 286500 | 117 |
| 595 | 20250219 | 105600 | 12123017000 | 286500 | 286500 | 287500 | 286500 | 58 |
| 596 | 20250219 | 105500 | 12106384000 | 286500 | 287000 | 287000 | 286500 | 40 |
| 597 | 20250219 | 105400 | 12094914500 | 287000 | 287500 | 287500 | 286000 | 262 |
| 598 | 20250219 | 105300 | 12019868500 | 287500 | 287500 | 287500 | 287000 | 39 |
| 599 | 20250219 | 105200 | 12008669000 | 287500 | 287500 | 287500 | 287000 | 41 |
| 600 | 20250219 | 105100 | 11996894500 | 287000 | 287000 | 287500 | 287000 | 73 |
| 601 | 20250219 | 105000 | 11975926000 | 286500 | 287000 | 287500 | 286000 | 222 |
| 602 | 20250219 | 104900 | 11912226000 | 287500 | 287500 | 288000 | 286000 | 317 |
| 603 | 20250219 | 104800 | 11821121500 | 287500 | 286000 | 287500 | 286000 | 786 |
| 604 | 20250219 | 104700 | 11595546000 | 286000 | 285500 | 286000 | 285500 | 74 |
| 605 | 20250219 | 104600 | 11574388000 | 285500 | 285500 | 286000 | 285500 | 111 |
| 606 | 20250219 | 104500 | 11542683000 | 285500 | 286000 | 286500 | 285500 | 606 |
| 607 | 20250219 | 104400 | 11369602000 | 286500 | 286000 | 286500 | 285500 | 193 |
| 608 | 20250219 | 104300 | 11314419500 | 286000 | 286000 | 286500 | 286000 | 29 |
| 609 | 20250219 | 104200 | 11306123000 | 286500 | 286000 | 287000 | 286000 | 366 |
| 610 | 20250219 | 104100 | 11201400000 | 286000 | 286500 | 286500 | 286000 | 42 |
| 611 | 20250219 | 104000 | 11189384500 | 286000 | 286000 | 286500 | 286000 | 167 |
| 612 | 20250219 | 103900 | 11141570500 | 286000 | 286500 | 286500 | 286000 | 72 |
| 613 | 20250219 | 103800 | 11120964000 | 287000 | 286000 | 287000 | 286000 | 49 |
| 614 | 20250219 | 103700 | 11106928000 | 285500 | 286000 | 287000 | 285500 | 1271 |
| 615 | 20250219 | 103600 | 10743396500 | 286000 | 286500 | 287000 | 285500 | 323 |
| 616 | 20250219 | 103500 | 10651049500 | 286500 | 286000 | 287000 | 286000 | 34 |
| 617 | 20250219 | 103400 | 10641310000 | 286000 | 286000 | 286500 | 286000 | 36 |
| 618 | 20250219 | 103300 | 10631011000 | 286500 | 286000 | 286500 | 286000 | 121 |
| 619 | 20250219 | 103200 | 10596392000 | 286000 | 286000 | 286500 | 285500 | 119 |
| 620 | 20250219 | 103100 | 10562326000 | 286000 | 286500 | 286500 | 286000 | 145 |
| 621 | 20250219 | 103000 | 10520850000 | 286500 | 286500 | 286500 | 286000 | 243 |
| 622 | 20250219 | 102900 | 10451332500 | 286000 | 286000 | 286500 | 286000 | 55 |
| 623 | 20250219 | 102800 | 10435602000 | 286500 | 285500 | 286500 | 285500 | 83 |
| 624 | 20250219 | 102700 | 10411863000 | 285500 | 285500 | 286000 | 285500 | 414 |
| 625 | 20250219 | 102600 | 10293620500 | 285500 | 286500 | 286500 | 285500 | 1017 |
| 626 | 20250219 | 102500 | 10002889500 | 286500 | 287500 | 287500 | 286000 | 2018 |
| 627 | 20250219 | 102400 | 9424157000 | 287500 | 287000 | 287500 | 287000 | 193 |
| 628 | 20250219 | 102300 | 9368752000 | 287000 | 287500 | 288000 | 287000 | 44 |
| 629 | 20250219 | 102200 | 9356112500 | 287000 | 287500 | 288000 | 287000 | 139 |
| 630 | 20250219 | 102100 | 9316155000 | 287500 | 287500 | 288000 | 287500 | 165 |
| 631 | 20250219 | 102000 | 9268706000 | 287500 | 288000 | 288000 | 287500 | 96 |
| 632 | 20250219 | 101900 | 9241103500 | 287500 | 288000 | 288000 | 287500 | 51 |
| 633 | 20250219 | 101800 | 9226428500 | 287000 | 287500 | 288000 | 287000 | 61 |
| 634 | 20250219 | 101700 | 9208894000 | 287500 | 288000 | 288000 | 287000 | 584 |
| 635 | 20250219 | 101600 | 9040994500 | 287500 | 287500 | 288000 | 287500 | 33 |
| 636 | 20250219 | 101500 | 9031504000 | 287500 | 287500 | 288000 | 287500 | 43 |
| 637 | 20250219 | 101400 | 9019131000 | 287500 | 288000 | 288000 | 287500 | 387 |
| 638 | 20250219 | 101300 | 8907867000 | 287500 | 288000 | 288000 | 287500 | 76 |
| 639 | 20250219 | 101200 | 8886015500 | 288000 | 287500 | 288000 | 287500 | 103 |
| 640 | 20250219 | 101100 | 8856363500 | 287500 | 287500 | 287500 | 287000 | 438 |
| 641 | 20250219 | 101000 | 8730442500 | 288000 | 287000 | 288000 | 287000 | 81 |
| 642 | 20250219 | 100900 | 8707165000 | 287000 | 288000 | 288000 | 287000 | 87 |
| 643 | 20250219 | 100800 | 8682141500 | 287500 | 287500 | 288000 | 287500 | 311 |
| 644 | 20250219 | 100700 | 8592721500 | 287500 | 288500 | 288500 | 287500 | 330 |
| 645 | 20250219 | 100600 | 8497599000 | 289000 | 288500 | 289000 | 288500 | 129 |
| 646 | 20250219 | 100500 | 8460375500 | 288500 | 288500 | 289000 | 288000 | 85 |
| 647 | 20250219 | 100400 | 8435846000 | 288500 | 288500 | 289000 | 288000 | 130 |
| 648 | 20250219 | 100300 | 8398390500 | 289000 | 289000 | 289000 | 288500 | 69 |
| 649 | 20250219 | 100200 | 8378456500 | 288500 | 288500 | 289000 | 288000 | 381 |
| 650 | 20250219 | 100100 | 8268363500 | 289000 | 288000 | 289000 | 288000 | 123 |
| 651 | 20250219 | 100000 | 8232879000 | 288500 | 286500 | 288500 | 286500 | 323 |
| 652 | 20250219 | 095900 | 8139848000 | 287500 | 286500 | 288000 | 286500 | 237 |
| 653 | 20250219 | 095800 | 8071723000 | 286500 | 287000 | 287500 | 286500 | 108 |
| 654 | 20250219 | 095700 | 8040745500 | 287000 | 287000 | 288000 | 286500 | 1168 |
| 655 | 20250219 | 095600 | 7705502000 | 287000 | 288500 | 289000 | 287000 | 919 |
| 656 | 20250219 | 095500 | 7440998000 | 289000 | 288500 | 289000 | 288500 | 39 |
| 657 | 20250219 | 095400 | 7429739000 | 288500 | 288500 | 289000 | 288500 | 99 |
| 658 | 20250219 | 095300 | 7401171000 | 289000 | 289000 | 289000 | 288500 | 66 |
| 659 | 20250219 | 095200 | 7382123500 | 289000 | 289000 | 289500 | 289000 | 97 |
| 660 | 20250219 | 095100 | 7354089500 | 289000 | 289000 | 289500 | 288500 | 86 |
| 661 | 20250219 | 095000 | 7329202000 | 289000 | 289000 | 289500 | 288000 | 224 |
| 662 | 20250219 | 094900 | 7264562000 | 288500 | 289000 | 289000 | 288000 | 51 |
| 663 | 20250219 | 094800 | 7249840000 | 289000 | 288000 | 289000 | 287500 | 237 |
| 664 | 20250219 | 094700 | 7181526000 | 288000 | 289000 | 289000 | 288000 | 117 |
| 665 | 20250219 | 094600 | 7147772000 | 289000 | 289000 | 289000 | 288000 | 50 |
| 666 | 20250219 | 094500 | 7133343500 | 288500 | 288500 | 289000 | 288500 | 95 |
| 667 | 20250219 | 094400 | 7105925500 | 289000 | 288000 | 289000 | 288000 | 844 |
| 668 | 20250219 | 094300 | 6862567500 | 287500 | 287500 | 288000 | 287000 | 295 |
| 669 | 20250219 | 094200 | 6777757500 | 287500 | 287000 | 287500 | 287000 | 66 |
| 670 | 20250219 | 094100 | 6758791000 | 287000 | 287500 | 288000 | 287000 | 386 |
| 671 | 20250219 | 094000 | 6647815000 | 287000 | 287500 | 288000 | 287000 | 49 |
| 672 | 20250219 | 093900 | 6633735000 | 286500 | 286500 | 288000 | 286500 | 205 |
| 673 | 20250219 | 093800 | 6574968000 | 287000 | 287000 | 288000 | 286500 | 964 |
| 674 | 20250219 | 093700 | 6298513000 | 287000 | 287500 | 288000 | 287000 | 293 |
| 675 | 20250219 | 093600 | 6214373500 | 287500 | 287000 | 288500 | 287000 | 164 |
| 676 | 20250219 | 093500 | 6167175500 | 287000 | 287500 | 288000 | 287000 | 683 |
| 677 | 20250219 | 093400 | 5970866000 | 288000 | 288500 | 288500 | 287500 | 105 |
| 678 | 20250219 | 093300 | 5940619000 | 288000 | 288000 | 288500 | 287500 | 167 |
| 679 | 20250219 | 093200 | 5892516500 | 287500 | 288000 | 288000 | 287000 | 204 |
| 680 | 20250219 | 093100 | 5833935500 | 288500 | 288500 | 288500 | 286500 | 407 |
| 681 | 20250219 | 093000 | 5717111000 | 288500 | 287500 | 288500 | 287000 | 311 |
| 682 | 20250219 | 092900 | 5627777500 | 287500 | 287500 | 288000 | 287000 | 137 |
| 683 | 20250219 | 092800 | 5588402500 | 287000 | 287500 | 288500 | 287000 | 209 |
| 684 | 20250219 | 092700 | 5528299000 | 287500 | 287500 | 288000 | 286500 | 2248 |
| 685 | 20250219 | 092600 | 4882855000 | 287500 | 287500 | 288000 | 287000 | 214 |
| 686 | 20250219 | 092500 | 4821276000 | 288500 | 287000 | 288500 | 286500 | 1200 |
| 687 | 20250219 | 092400 | 4476503500 | 288000 | 289500 | 289500 | 286500 | 4316 |
| 688 | 20250219 | 092300 | 3232629500 | 289500 | 290500 | 290500 | 289500 | 815 |
| 689 | 20250219 | 092200 | 2996202000 | 290500 | 291000 | 291000 | 290500 | 350 |
| 690 | 20250219 | 092100 | 2894518000 | 290500 | 291000 | 291000 | 290500 | 108 |
| 691 | 20250219 | 092000 | 2863126000 | 291000 | 292500 | 293000 | 290500 | 1442 |
| 692 | 20250219 | 091900 | 2442582000 | 293000 | 293000 | 293500 | 292500 | 322 |
| 693 | 20250219 | 091800 | 2348358500 | 293000 | 292000 | 293500 | 291500 | 135 |
| 694 | 20250219 | 091700 | 2308820500 | 292000 | 291500 | 293500 | 291500 | 652 |
| 695 | 20250219 | 091600 | 2118254500 | 291500 | 291000 | 291500 | 291000 | 87 |
| 696 | 20250219 | 091500 | 2092935000 | 291000 | 290500 | 291500 | 290000 | 345 |
| 697 | 20250219 | 091400 | 1992579500 | 291000 | 290500 | 291000 | 290000 | 365 |
| 698 | 20250219 | 091300 | 1886660000 | 290500 | 290500 | 291000 | 290000 | 67 |
| 699 | 20250219 | 091200 | 1867222500 | 291000 | 290500 | 291500 | 290500 | 149 |
| 700 | 20250219 | 091100 | 1823862500 | 290500 | 290000 | 291000 | 290000 | 45 |
| 701 | 20250219 | 091000 | 1810777000 | 290000 | 290000 | 291000 | 289500 | 110 |
| 702 | 20250219 | 090900 | 1778850500 | 289000 | 291000 | 291500 | 289000 | 930 |
| 703 | 20250219 | 090800 | 1509274000 | 291500 | 290000 | 291500 | 290000 | 290 |
| 704 | 20250219 | 090700 | 1424905500 | 289500 | 291500 | 291500 | 289500 | 267 |
| 705 | 20250219 | 090600 | 1347491000 | 291500 | 290500 | 291500 | 290000 | 484 |
| 706 | 20250219 | 090500 | 1206868500 | 291000 | 291000 | 291500 | 290000 | 883 |
| 707 | 20250219 | 090400 | 950229500 | 291500 | 291500 | 292500 | 291000 | 288 |
| 708 | 20250219 | 090300 | 866327500 | 291500 | 290000 | 291500 | 289000 | 463 |
| 709 | 20250219 | 090200 | 732019500 | 289500 | 290500 | 290500 | 289000 | 700 |
| 710 | 20250219 | 090100 | 529034500 | 292500 | 289500 | 292500 | 289000 | 862 |
| 711 | 20250219 | 090000 | 278961000 | 289000 | 293500 | 293500 | 289000 | 937 |