43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 210300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 9669 |
| 3 | 20250218 | 210200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 4 | 20250218 | 210100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 5 | 20250218 | 210000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 6 | 20250218 | 205900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 7 | 20250218 | 205800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 8 | 20250218 | 205700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 9 | 20250218 | 205600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 10 | 20250218 | 205500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 11 | 20250218 | 205400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 12 | 20250218 | 205300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 13 | 20250218 | 205200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 14 | 20250218 | 205100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 15 | 20250218 | 205000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 16 | 20250218 | 204900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 17 | 20250218 | 204800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 18 | 20250218 | 204700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 19 | 20250218 | 204600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 20 | 20250218 | 204500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 21 | 20250218 | 204400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 22 | 20250218 | 204300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 23 | 20250218 | 204200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 24 | 20250218 | 204100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 25 | 20250218 | 204000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 26 | 20250218 | 203900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 27 | 20250218 | 203800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 28 | 20250218 | 203700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 29 | 20250218 | 203600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 30 | 20250218 | 203500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 31 | 20250218 | 203400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 32 | 20250218 | 203300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 9669 |
| 33 | 20250218 | 203200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 34 | 20250218 | 203100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 35 | 20250218 | 203000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 36 | 20250218 | 202900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 37 | 20250218 | 202800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 38 | 20250218 | 202700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 39 | 20250218 | 202600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 40 | 20250218 | 202500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 41 | 20250218 | 202400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 42 | 20250218 | 202300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 43 | 20250218 | 202200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 44 | 20250218 | 202100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 45 | 20250218 | 202000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 46 | 20250218 | 201900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 47 | 20250218 | 201800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 48 | 20250218 | 201700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 49 | 20250218 | 201600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 50 | 20250218 | 201500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 51 | 20250218 | 201400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 52 | 20250218 | 201300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 53 | 20250218 | 201200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 54 | 20250218 | 201100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 55 | 20250218 | 201000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 56 | 20250218 | 200900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 57 | 20250218 | 200800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 58 | 20250218 | 200700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 59 | 20250218 | 200600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 60 | 20250218 | 200500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 61 | 20250218 | 200400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 62 | 20250218 | 200300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 9669 |
| 63 | 20250218 | 200200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 64 | 20250218 | 200100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 65 | 20250218 | 200000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 66 | 20250218 | 195900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 67 | 20250218 | 195800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 68 | 20250218 | 195700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 69 | 20250218 | 195600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 70 | 20250218 | 195500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 71 | 20250218 | 195400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 72 | 20250218 | 195300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 73 | 20250218 | 195200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 74 | 20250218 | 195100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 75 | 20250218 | 195000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 76 | 20250218 | 194900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 77 | 20250218 | 194800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 78 | 20250218 | 194700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 79 | 20250218 | 194600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 80 | 20250218 | 194500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 81 | 20250218 | 194400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 82 | 20250218 | 194300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 83 | 20250218 | 194200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 84 | 20250218 | 194100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 85 | 20250218 | 194000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 86 | 20250218 | 193900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 87 | 20250218 | 193800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 88 | 20250218 | 193700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 89 | 20250218 | 193600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 90 | 20250218 | 193500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 91 | 20250218 | 193400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 92 | 20250218 | 193300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 9669 |
| 93 | 20250218 | 193200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 94 | 20250218 | 193100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 95 | 20250218 | 193000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 96 | 20250218 | 192900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 97 | 20250218 | 192800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 98 | 20250218 | 192700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 99 | 20250218 | 192600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 100 | 20250218 | 192500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 101 | 20250218 | 192400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 102 | 20250218 | 192300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 103 | 20250218 | 192200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 104 | 20250218 | 192100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 105 | 20250218 | 192000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 106 | 20250218 | 191900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 107 | 20250218 | 191800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 108 | 20250218 | 191700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 109 | 20250218 | 191600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 110 | 20250218 | 191500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 111 | 20250218 | 191400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 112 | 20250218 | 191300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 113 | 20250218 | 191200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 114 | 20250218 | 191100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 115 | 20250218 | 191000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 116 | 20250218 | 190900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 117 | 20250218 | 190800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 118 | 20250218 | 190700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 119 | 20250218 | 190600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 120 | 20250218 | 190500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 121 | 20250218 | 190400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 122 | 20250218 | 190300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 9669 |
| 123 | 20250218 | 190200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 124 | 20250218 | 190100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 125 | 20250218 | 190000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 126 | 20250218 | 185900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 127 | 20250218 | 185800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 128 | 20250218 | 185700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 129 | 20250218 | 185600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 130 | 20250218 | 185500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 131 | 20250218 | 185400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 132 | 20250218 | 185300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 133 | 20250218 | 185200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 134 | 20250218 | 185100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 135 | 20250218 | 185000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 136 | 20250218 | 184900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 137 | 20250218 | 184800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 138 | 20250218 | 184700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 139 | 20250218 | 184600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 140 | 20250218 | 184500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 141 | 20250218 | 184400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 142 | 20250218 | 184300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 143 | 20250218 | 184200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 144 | 20250218 | 184100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 145 | 20250218 | 184000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 146 | 20250218 | 183900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 147 | 20250218 | 183800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 148 | 20250218 | 183700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 149 | 20250218 | 183600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 150 | 20250218 | 183500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 151 | 20250218 | 183400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 152 | 20250218 | 183300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 9669 |
| 153 | 20250218 | 183200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 154 | 20250218 | 183100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 155 | 20250218 | 183000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 156 | 20250218 | 182900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 157 | 20250218 | 182800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 158 | 20250218 | 182700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 159 | 20250218 | 182600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 160 | 20250218 | 182500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 161 | 20250218 | 182400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 162 | 20250218 | 182300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 163 | 20250218 | 182200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 164 | 20250218 | 182100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 165 | 20250218 | 182000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 166 | 20250218 | 181900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 167 | 20250218 | 181800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 168 | 20250218 | 181700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 169 | 20250218 | 181600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 170 | 20250218 | 181500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 171 | 20250218 | 181400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 172 | 20250218 | 181300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 173 | 20250218 | 181200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 174 | 20250218 | 181100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 175 | 20250218 | 181000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 176 | 20250218 | 180900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 177 | 20250218 | 180800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 178 | 20250218 | 180700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 179 | 20250218 | 180600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 180 | 20250218 | 180500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 181 | 20250218 | 180400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 182 | 20250218 | 180300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 9669 |
| 183 | 20250218 | 180200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 184 | 20250218 | 180100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 185 | 20250218 | 180000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 186 | 20250218 | 175900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 187 | 20250218 | 175800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 188 | 20250218 | 175700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 189 | 20250218 | 175600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 190 | 20250218 | 175500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 191 | 20250218 | 175400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 192 | 20250218 | 175300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 193 | 20250218 | 175200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 194 | 20250218 | 175100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 195 | 20250218 | 175000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 196 | 20250218 | 174900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 197 | 20250218 | 174800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 198 | 20250218 | 174700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 199 | 20250218 | 174600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 200 | 20250218 | 174500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 201 | 20250218 | 174400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 202 | 20250218 | 174300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 203 | 20250218 | 174200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 204 | 20250218 | 174100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 205 | 20250218 | 174000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 206 | 20250218 | 173900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 207 | 20250218 | 173800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 208 | 20250218 | 173700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 209 | 20250218 | 173600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 210 | 20250218 | 173500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 211 | 20250218 | 173400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 212 | 20250218 | 173300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 9669 |
| 213 | 20250218 | 173200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 214 | 20250218 | 173100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 215 | 20250218 | 173000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 216 | 20250218 | 172900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 217 | 20250218 | 172800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 218 | 20250218 | 172700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 219 | 20250218 | 172600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 220 | 20250218 | 172500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 221 | 20250218 | 172400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 222 | 20250218 | 172300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 223 | 20250218 | 172200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 224 | 20250218 | 172100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 225 | 20250218 | 172000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 226 | 20250218 | 171900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 227 | 20250218 | 171800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 228 | 20250218 | 171700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 229 | 20250218 | 171600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 230 | 20250218 | 171500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 231 | 20250218 | 171400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 232 | 20250218 | 171300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 233 | 20250218 | 171200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 234 | 20250218 | 171100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 235 | 20250218 | 171000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 236 | 20250218 | 170900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 237 | 20250218 | 170800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 238 | 20250218 | 170700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 239 | 20250218 | 170600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 240 | 20250218 | 170500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 241 | 20250218 | 170400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 242 | 20250218 | 170300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 9669 |
| 243 | 20250218 | 170200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 244 | 20250218 | 170100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 245 | 20250218 | 170000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 246 | 20250218 | 165900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 247 | 20250218 | 165800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 248 | 20250218 | 165700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 249 | 20250218 | 165600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 250 | 20250218 | 165500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 251 | 20250218 | 165400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 252 | 20250218 | 165300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 253 | 20250218 | 165200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 254 | 20250218 | 165100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 255 | 20250218 | 165000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 256 | 20250218 | 164900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 257 | 20250218 | 164800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 258 | 20250218 | 164700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 259 | 20250218 | 164600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 260 | 20250218 | 164500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 261 | 20250218 | 164400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 262 | 20250218 | 164300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 263 | 20250218 | 164200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 264 | 20250218 | 164100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 265 | 20250218 | 164000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 266 | 20250218 | 163900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 267 | 20250218 | 163800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 268 | 20250218 | 163700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 269 | 20250218 | 163600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 270 | 20250218 | 163500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 271 | 20250218 | 163400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 272 | 20250218 | 163300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 9669 |
| 273 | 20250218 | 163200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 274 | 20250218 | 163100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 275 | 20250218 | 163000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 276 | 20250218 | 162900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 277 | 20250218 | 162800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 278 | 20250218 | 162700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 279 | 20250218 | 162600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 280 | 20250218 | 162500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 281 | 20250218 | 162400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 282 | 20250218 | 162300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 283 | 20250218 | 162200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 284 | 20250218 | 162100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 285 | 20250218 | 162000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 286 | 20250218 | 161900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 287 | 20250218 | 161800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 288 | 20250218 | 161700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 289 | 20250218 | 161600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 290 | 20250218 | 161500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 291 | 20250218 | 161400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 292 | 20250218 | 161300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 293 | 20250218 | 161200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 294 | 20250218 | 161100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 295 | 20250218 | 161000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 296 | 20250218 | 160900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 297 | 20250218 | 160800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 298 | 20250218 | 160700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 299 | 20250218 | 160600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 300 | 20250218 | 160500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 301 | 20250218 | 160400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 302 | 20250218 | 160300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 9669 |
| 303 | 20250218 | 160200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 304 | 20250218 | 160100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 305 | 20250218 | 160000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 306 | 20250218 | 155900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 307 | 20250218 | 155800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 308 | 20250218 | 155700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 309 | 20250218 | 155600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 310 | 20250218 | 155500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 311 | 20250218 | 155400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 312 | 20250218 | 155300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 313 | 20250218 | 155200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 314 | 20250218 | 155100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 315 | 20250218 | 155000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 316 | 20250218 | 154900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 317 | 20250218 | 154800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 318 | 20250218 | 154700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 319 | 20250218 | 154600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 320 | 20250218 | 154500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 321 | 20250218 | 154400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 322 | 20250218 | 154300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 323 | 20250218 | 154200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 324 | 20250218 | 154100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 325 | 20250218 | 154000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 326 | 20250218 | 153900 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 327 | 20250218 | 153800 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 328 | 20250218 | 153700 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 329 | 20250218 | 153600 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 330 | 20250218 | 153500 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 331 | 20250218 | 153400 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 332 | 20250218 | 153300 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 9669 |
| 333 | 20250218 | 153200 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 334 | 20250218 | 153100 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 0 |
| 335 | 20250218 | 153000 | 179453162000 | 394000 | 394000 | 394000 | 394000 | 9669 |
| 336 | 20250218 | 152900 | 175643576000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 337 | 20250218 | 152800 | 175643576000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 338 | 20250218 | 152700 | 175643576000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 339 | 20250218 | 152600 | 175643576000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 340 | 20250218 | 152500 | 175643576000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 341 | 20250218 | 152400 | 175643576000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 342 | 20250218 | 152300 | 175643576000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 343 | 20250218 | 152200 | 175643576000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 344 | 20250218 | 152100 | 175643576000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 345 | 20250218 | 152000 | 175643576000 | 393000 | 393000 | 393000 | 393000 | 0 |
| 346 | 20250218 | 151900 | 175643576000 | 393000 | 393000 | 393000 | 392500 | 327 |
| 347 | 20250218 | 151800 | 175515111500 | 393000 | 393000 | 393000 | 392500 | 2110 |
| 348 | 20250218 | 151700 | 174685984000 | 393000 | 393500 | 393500 | 392500 | 2438 |
| 349 | 20250218 | 151600 | 173727724500 | 393500 | 393500 | 394000 | 392500 | 1145 |
| 350 | 20250218 | 151500 | 173277438500 | 393000 | 393500 | 394000 | 393000 | 1039 |
| 351 | 20250218 | 151400 | 172868499500 | 394000 | 393500 | 394000 | 393000 | 1462 |
| 352 | 20250218 | 151300 | 172293207500 | 393500 | 393000 | 393500 | 392500 | 850 |
| 353 | 20250218 | 151200 | 171959035500 | 393000 | 393000 | 393000 | 392500 | 825 |
| 354 | 20250218 | 151100 | 171634836500 | 393000 | 392500 | 393000 | 392000 | 2836 |
| 355 | 20250218 | 151000 | 170521244000 | 392000 | 392500 | 392500 | 392000 | 389 |
| 356 | 20250218 | 150900 | 170368687500 | 392000 | 392000 | 392500 | 392000 | 473 |
| 357 | 20250218 | 150800 | 170183216000 | 392500 | 393000 | 393000 | 392000 | 781 |
| 358 | 20250218 | 150700 | 169876722500 | 393000 | 393000 | 393000 | 392500 | 289 |
| 359 | 20250218 | 150600 | 169763203000 | 393000 | 393000 | 393000 | 392500 | 409 |
| 360 | 20250218 | 150500 | 169602589500 | 392500 | 393000 | 393000 | 392500 | 1089 |
| 361 | 20250218 | 150400 | 169175091500 | 392500 | 392500 | 393000 | 392500 | 314 |
| 362 | 20250218 | 150300 | 169051765000 | 392500 | 392500 | 393000 | 392500 | 373 |
| 363 | 20250218 | 150200 | 168905324500 | 393000 | 393000 | 393000 | 392500 | 959 |
| 364 | 20250218 | 150100 | 168528794500 | 393000 | 393000 | 393000 | 392500 | 248 |
| 365 | 20250218 | 150000 | 168431347500 | 393000 | 393000 | 393000 | 392500 | 461 |
| 366 | 20250218 | 145900 | 168250213500 | 392500 | 393000 | 393000 | 392500 | 585 |
| 367 | 20250218 | 145800 | 168020465500 | 392500 | 393000 | 393000 | 392500 | 219 |
| 368 | 20250218 | 145700 | 167934430500 | 393000 | 392000 | 393000 | 392000 | 510 |
| 369 | 20250218 | 145600 | 167734206000 | 392500 | 392000 | 393000 | 392000 | 705 |
| 370 | 20250218 | 145500 | 167457385000 | 392500 | 392000 | 392500 | 392000 | 464 |
| 371 | 20250218 | 145400 | 167275275500 | 392000 | 392000 | 392500 | 392000 | 418 |
| 372 | 20250218 | 145300 | 167111335000 | 392000 | 392000 | 392000 | 391500 | 615 |
| 373 | 20250218 | 145200 | 166870306000 | 392000 | 391000 | 392000 | 390500 | 569 |
| 374 | 20250218 | 145100 | 166647728500 | 391000 | 390500 | 391000 | 390500 | 357 |
| 375 | 20250218 | 145000 | 166508228000 | 390500 | 391000 | 391000 | 390500 | 172 |
| 376 | 20250218 | 144900 | 166440984000 | 391000 | 391000 | 391500 | 390500 | 785 |
| 377 | 20250218 | 144800 | 166134041000 | 391500 | 391000 | 391500 | 391000 | 206 |
| 378 | 20250218 | 144700 | 166053430000 | 391500 | 391000 | 391500 | 391000 | 355 |
| 379 | 20250218 | 144600 | 165914530500 | 391500 | 391000 | 391500 | 390500 | 731 |
| 380 | 20250218 | 144500 | 165628670000 | 391000 | 391000 | 391000 | 390500 | 280 |
| 381 | 20250218 | 144400 | 165519238000 | 391500 | 391500 | 391500 | 391000 | 555 |
| 382 | 20250218 | 144300 | 165302159000 | 391500 | 391500 | 391500 | 391000 | 272 |
| 383 | 20250218 | 144200 | 165195690500 | 391000 | 390500 | 391500 | 390500 | 534 |
| 384 | 20250218 | 144100 | 164987056000 | 391000 | 391000 | 391500 | 390500 | 455 |
| 385 | 20250218 | 144000 | 164809130000 | 391500 | 391000 | 391500 | 390500 | 479 |
| 386 | 20250218 | 143900 | 164621837000 | 390500 | 391000 | 391000 | 390500 | 298 |
| 387 | 20250218 | 143800 | 164505336500 | 391000 | 390500 | 391000 | 390500 | 145 |
| 388 | 20250218 | 143700 | 164448666500 | 391000 | 391000 | 391000 | 390500 | 741 |
| 389 | 20250218 | 143600 | 164159250000 | 391000 | 391500 | 391500 | 390500 | 1444 |
| 390 | 20250218 | 143500 | 163594641000 | 391500 | 391000 | 391500 | 391000 | 249 |
| 391 | 20250218 | 143400 | 163497223500 | 391000 | 392000 | 392500 | 391000 | 1751 |
| 392 | 20250218 | 143300 | 162811270500 | 392000 | 392500 | 392500 | 392000 | 237 |
| 393 | 20250218 | 143200 | 162718324500 | 392500 | 393000 | 393000 | 392000 | 831 |
| 394 | 20250218 | 143100 | 162392130500 | 392500 | 393000 | 393000 | 392500 | 468 |
| 395 | 20250218 | 143000 | 162208341500 | 393000 | 393000 | 393000 | 392500 | 412 |
| 396 | 20250218 | 142900 | 162046514500 | 393000 | 393000 | 393000 | 392500 | 214 |
| 397 | 20250218 | 142800 | 161962465000 | 393000 | 393000 | 393500 | 392500 | 780 |
| 398 | 20250218 | 142700 | 161655885500 | 393000 | 393500 | 394000 | 393000 | 629 |
| 399 | 20250218 | 142600 | 161408389000 | 393500 | 393500 | 394000 | 393000 | 604 |
| 400 | 20250218 | 142500 | 161170627500 | 393500 | 393000 | 394000 | 393000 | 525 |
| 401 | 20250218 | 142400 | 160963981500 | 393000 | 394000 | 394000 | 393000 | 710 |
| 402 | 20250218 | 142300 | 160684667500 | 394000 | 394000 | 394500 | 393500 | 922 |
| 403 | 20250218 | 142200 | 160321409000 | 393500 | 393000 | 393500 | 392500 | 825 |
| 404 | 20250218 | 142100 | 159996937000 | 393500 | 394000 | 394500 | 393500 | 1075 |
| 405 | 20250218 | 142000 | 159573380500 | 394000 | 394000 | 395000 | 393500 | 4529 |
| 406 | 20250218 | 141900 | 157787429000 | 393500 | 394000 | 394000 | 393500 | 749 |
| 407 | 20250218 | 141800 | 157492409500 | 394000 | 394000 | 394000 | 393500 | 635 |
| 408 | 20250218 | 141700 | 157242286000 | 393500 | 393000 | 394000 | 392500 | 3281 |
| 409 | 20250218 | 141600 | 155952204500 | 393000 | 391500 | 393000 | 391000 | 3259 |
| 410 | 20250218 | 141500 | 154674483000 | 391500 | 391000 | 391500 | 391000 | 171 |
| 411 | 20250218 | 141400 | 154607554000 | 391000 | 391000 | 391500 | 391000 | 217 |
| 412 | 20250218 | 141300 | 154522664500 | 391000 | 390500 | 391500 | 390500 | 623 |
| 413 | 20250218 | 141200 | 154279022500 | 391000 | 390500 | 391000 | 390500 | 205 |
| 414 | 20250218 | 141100 | 154198895500 | 391000 | 391000 | 391000 | 390500 | 248 |
| 415 | 20250218 | 141000 | 154101964000 | 391000 | 390500 | 391000 | 390500 | 541 |
| 416 | 20250218 | 140900 | 153890500000 | 390500 | 390500 | 390500 | 390000 | 227 |
| 417 | 20250218 | 140800 | 153801875500 | 390500 | 390500 | 391000 | 390000 | 307 |
| 418 | 20250218 | 140700 | 153682072000 | 390500 | 390500 | 391000 | 390000 | 668 |
| 419 | 20250218 | 140600 | 153421269500 | 390500 | 391000 | 391000 | 390500 | 469 |
| 420 | 20250218 | 140500 | 153237949000 | 391500 | 391000 | 391500 | 390500 | 401 |
| 421 | 20250218 | 140400 | 153081152000 | 391500 | 390500 | 391500 | 390500 | 895 |
| 422 | 20250218 | 140300 | 152731505000 | 391000 | 390500 | 391000 | 390000 | 178 |
| 423 | 20250218 | 140200 | 152661995000 | 390000 | 390500 | 390500 | 390000 | 107 |
| 424 | 20250218 | 140100 | 152620249000 | 390000 | 390500 | 390500 | 390000 | 398 |
| 425 | 20250218 | 140000 | 152464875500 | 390500 | 390000 | 390500 | 389500 | 207 |
| 426 | 20250218 | 135900 | 152384143000 | 390000 | 389500 | 390000 | 389500 | 222 |
| 427 | 20250218 | 135800 | 152297582500 | 390000 | 390000 | 390000 | 389000 | 538 |
| 428 | 20250218 | 135700 | 152087944000 | 389500 | 389500 | 390000 | 389000 | 408 |
| 429 | 20250218 | 135600 | 151929042000 | 389500 | 389500 | 389500 | 389000 | 348 |
| 430 | 20250218 | 135500 | 151793558000 | 389500 | 390000 | 390000 | 389000 | 762 |
| 431 | 20250218 | 135400 | 151496856000 | 390000 | 390500 | 390500 | 389500 | 1011 |
| 432 | 20250218 | 135300 | 151102538000 | 390500 | 390500 | 390500 | 390000 | 479 |
| 433 | 20250218 | 135200 | 150915617000 | 390500 | 390000 | 390500 | 390000 | 292 |
| 434 | 20250218 | 135100 | 150801625000 | 390000 | 391000 | 391000 | 390000 | 697 |
| 435 | 20250218 | 135000 | 150529493000 | 391000 | 391500 | 391500 | 390500 | 404 |
| 436 | 20250218 | 134900 | 150371424000 | 391000 | 391000 | 391500 | 390500 | 384 |
| 437 | 20250218 | 134800 | 150221243500 | 391000 | 392000 | 392000 | 390500 | 750 |
| 438 | 20250218 | 134700 | 149927606500 | 392000 | 391500 | 392000 | 391500 | 304 |
| 439 | 20250218 | 134600 | 149808472000 | 391500 | 391000 | 392000 | 391000 | 395 |
| 440 | 20250218 | 134500 | 149653710000 | 391500 | 391500 | 391500 | 391000 | 269 |
| 441 | 20250218 | 134400 | 149548407500 | 391500 | 391000 | 392000 | 391000 | 263 |
| 442 | 20250218 | 134300 | 149445457500 | 391000 | 391500 | 392000 | 390500 | 1265 |
| 443 | 20250218 | 134200 | 148950690000 | 392000 | 391000 | 392000 | 391000 | 226 |
| 444 | 20250218 | 134100 | 148862231500 | 391000 | 391500 | 392000 | 391000 | 369 |
| 445 | 20250218 | 134000 | 148717834000 | 391500 | 390500 | 391500 | 390000 | 358 |
| 446 | 20250218 | 133900 | 148577952000 | 390500 | 391000 | 391000 | 390000 | 492 |
| 447 | 20250218 | 133800 | 148385813000 | 391000 | 390500 | 391500 | 390000 | 400 |
| 448 | 20250218 | 133700 | 148229593500 | 390500 | 391500 | 392500 | 389500 | 2756 |
| 449 | 20250218 | 133600 | 147151957500 | 391500 | 392500 | 392500 | 391000 | 660 |
| 450 | 20250218 | 133500 | 146893395000 | 392500 | 392500 | 392500 | 392000 | 214 |
| 451 | 20250218 | 133400 | 146809437500 | 392000 | 392000 | 392500 | 391500 | 442 |
| 452 | 20250218 | 133300 | 146636165000 | 392000 | 391500 | 392000 | 391500 | 406 |
| 453 | 20250218 | 133200 | 146477030500 | 391500 | 391500 | 392500 | 391500 | 521 |
| 454 | 20250218 | 133100 | 146272829000 | 391500 | 391500 | 392000 | 391000 | 444 |
| 455 | 20250218 | 133000 | 146098940500 | 391500 | 391000 | 391500 | 390500 | 827 |
| 456 | 20250218 | 132900 | 145775529500 | 391000 | 391000 | 391000 | 390500 | 390 |
| 457 | 20250218 | 132800 | 145623097000 | 391000 | 390000 | 391000 | 389500 | 1050 |
| 458 | 20250218 | 132700 | 145213409000 | 390000 | 390000 | 390000 | 389500 | 513 |
| 459 | 20250218 | 132600 | 145013389000 | 390000 | 389500 | 390000 | 389500 | 232 |
| 460 | 20250218 | 132500 | 144922980500 | 390000 | 390000 | 390000 | 389000 | 782 |
| 461 | 20250218 | 132400 | 144618422500 | 389500 | 390000 | 390000 | 389500 | 315 |
| 462 | 20250218 | 132300 | 144495603500 | 389500 | 390500 | 390500 | 389500 | 402 |
| 463 | 20250218 | 132200 | 144338855000 | 390500 | 390500 | 391000 | 390000 | 483 |
| 464 | 20250218 | 132100 | 144150344500 | 390500 | 390000 | 391000 | 389500 | 386 |
| 465 | 20250218 | 132000 | 143999681000 | 390000 | 389500 | 390500 | 389500 | 866 |
| 466 | 20250218 | 131900 | 143662013500 | 389500 | 390500 | 391000 | 389500 | 1704 |
| 467 | 20250218 | 131800 | 142997054500 | 391000 | 392500 | 393000 | 390500 | 1816 |
| 468 | 20250218 | 131700 | 142285615000 | 393000 | 393000 | 393000 | 392500 | 319 |
| 469 | 20250218 | 131600 | 142160301500 | 393000 | 393000 | 393000 | 392500 | 364 |
| 470 | 20250218 | 131500 | 142017274500 | 393000 | 393000 | 393500 | 392500 | 330 |
| 471 | 20250218 | 131400 | 141887614000 | 393500 | 394000 | 394000 | 392500 | 419 |
| 472 | 20250218 | 131300 | 141722782500 | 394000 | 394000 | 394000 | 393500 | 262 |
| 473 | 20250218 | 131200 | 141619563500 | 394000 | 394000 | 394000 | 393500 | 539 |
| 474 | 20250218 | 131100 | 141407395000 | 394000 | 393500 | 394500 | 393500 | 1287 |
| 475 | 20250218 | 131000 | 140900507500 | 394000 | 394000 | 394000 | 393500 | 339 |
| 476 | 20250218 | 130900 | 140766966000 | 394000 | 393500 | 394000 | 393500 | 1707 |
| 477 | 20250218 | 130800 | 140094500000 | 393500 | 393000 | 393500 | 392500 | 700 |
| 478 | 20250218 | 130700 | 139819396000 | 393000 | 393500 | 394000 | 392500 | 1092 |
| 479 | 20250218 | 130600 | 139389964000 | 393500 | 394000 | 394000 | 393500 | 324 |
| 480 | 20250218 | 130500 | 139262428500 | 394000 | 394000 | 394000 | 393500 | 523 |
| 481 | 20250218 | 130400 | 139056464500 | 393500 | 394000 | 394000 | 393000 | 829 |
| 482 | 20250218 | 130300 | 138730336000 | 394000 | 394000 | 394000 | 393500 | 229 |
| 483 | 20250218 | 130200 | 138640170500 | 394000 | 394500 | 394500 | 393500 | 796 |
| 484 | 20250218 | 130100 | 138326394000 | 394500 | 394500 | 394500 | 394000 | 632 |
| 485 | 20250218 | 130000 | 138077166500 | 394500 | 395000 | 395000 | 394000 | 700 |
| 486 | 20250218 | 125900 | 137801071500 | 394500 | 395000 | 395000 | 394500 | 410 |
| 487 | 20250218 | 125800 | 137639259000 | 395000 | 394500 | 395000 | 394500 | 592 |
| 488 | 20250218 | 125700 | 137405618000 | 394500 | 394500 | 395000 | 394500 | 294 |
| 489 | 20250218 | 125600 | 137289616500 | 395000 | 394500 | 395000 | 394000 | 1218 |
| 490 | 20250218 | 125500 | 136809078000 | 395000 | 394500 | 395000 | 394500 | 552 |
| 491 | 20250218 | 125400 | 136591254000 | 394000 | 394000 | 395000 | 393500 | 6279 |
| 492 | 20250218 | 125300 | 134114403000 | 394000 | 394000 | 394000 | 393500 | 429 |
| 493 | 20250218 | 125200 | 133945501000 | 393500 | 393500 | 394000 | 393500 | 547 |
| 494 | 20250218 | 125100 | 133730128000 | 394000 | 394000 | 394000 | 393500 | 876 |
| 495 | 20250218 | 125000 | 133385187000 | 393500 | 394500 | 394500 | 393500 | 1187 |
| 496 | 20250218 | 124900 | 132917458500 | 394500 | 394000 | 394500 | 394000 | 186 |
| 497 | 20250218 | 124800 | 132844135500 | 394500 | 393500 | 394500 | 393500 | 2209 |
| 498 | 20250218 | 124700 | 131973733000 | 393500 | 394000 | 394000 | 393500 | 576 |
| 499 | 20250218 | 124600 | 131746868500 | 394000 | 393000 | 394000 | 393000 | 559 |
| 500 | 20250218 | 124500 | 131526897000 | 393500 | 393500 | 393500 | 393000 | 225 |
| 501 | 20250218 | 124400 | 131438366500 | 393500 | 394000 | 394000 | 393000 | 679 |
| 502 | 20250218 | 124300 | 131171188500 | 393500 | 394000 | 394000 | 393500 | 557 |
| 503 | 20250218 | 124200 | 130951867000 | 393500 | 393500 | 394000 | 393000 | 906 |
| 504 | 20250218 | 124100 | 130595413000 | 393500 | 393000 | 393500 | 393000 | 1984 |
| 505 | 20250218 | 124000 | 129815300000 | 393000 | 392500 | 393500 | 392500 | 1938 |
| 506 | 20250218 | 123900 | 129053296500 | 392500 | 392500 | 393000 | 392500 | 1438 |
| 507 | 20250218 | 123800 | 128488278000 | 393000 | 391500 | 393000 | 391500 | 1346 |
| 508 | 20250218 | 123700 | 127959814000 | 392000 | 391500 | 392500 | 391500 | 515 |
| 509 | 20250218 | 123600 | 127758033500 | 392000 | 393000 | 393000 | 391500 | 531 |
| 510 | 20250218 | 123500 | 127549757000 | 392500 | 393000 | 393000 | 392500 | 635 |
| 511 | 20250218 | 123400 | 127300419500 | 393000 | 393000 | 393000 | 392500 | 351 |
| 512 | 20250218 | 123300 | 127162596000 | 393000 | 393000 | 393000 | 392500 | 234 |
| 513 | 20250218 | 123200 | 127070654500 | 393000 | 393500 | 393500 | 392500 | 271 |
| 514 | 20250218 | 123100 | 126964253500 | 393000 | 393500 | 393500 | 393000 | 739 |
| 515 | 20250218 | 123000 | 126673794000 | 393500 | 393500 | 393500 | 393000 | 564 |
| 516 | 20250218 | 122900 | 126451976500 | 393000 | 393500 | 393500 | 393000 | 277 |
| 517 | 20250218 | 122800 | 126343032000 | 393500 | 393500 | 393500 | 393000 | 289 |
| 518 | 20250218 | 122700 | 126229376500 | 393500 | 393500 | 393500 | 392500 | 1130 |
| 519 | 20250218 | 122600 | 125785289500 | 393500 | 393500 | 393500 | 392500 | 835 |
| 520 | 20250218 | 122500 | 125456975500 | 393500 | 394000 | 394000 | 393000 | 2234 |
| 521 | 20250218 | 122400 | 124577295000 | 394000 | 394000 | 394500 | 394000 | 756 |
| 522 | 20250218 | 122300 | 124279269000 | 394000 | 394500 | 394500 | 394000 | 595 |
| 523 | 20250218 | 122200 | 124044679500 | 394500 | 393500 | 394500 | 393000 | 2652 |
| 524 | 20250218 | 122100 | 123000155500 | 393500 | 393000 | 393500 | 393000 | 654 |
| 525 | 20250218 | 122000 | 122742976000 | 393000 | 393500 | 393500 | 393000 | 755 |
| 526 | 20250218 | 121900 | 122445970000 | 393500 | 392500 | 393500 | 392500 | 1645 |
| 527 | 20250218 | 121800 | 121799518000 | 393000 | 393000 | 393000 | 392500 | 614 |
| 528 | 20250218 | 121700 | 121558416000 | 393000 | 392500 | 393000 | 392000 | 980 |
| 529 | 20250218 | 121600 | 121173633500 | 392500 | 392500 | 392500 | 392000 | 377 |
| 530 | 20250218 | 121500 | 121025734500 | 392000 | 392500 | 392500 | 392000 | 256 |
| 531 | 20250218 | 121400 | 120925267500 | 392500 | 392000 | 392500 | 391500 | 4981 |
| 532 | 20250218 | 121300 | 118971886000 | 392000 | 391500 | 392000 | 391000 | 967 |
| 533 | 20250218 | 121200 | 118593235500 | 391500 | 390500 | 391500 | 390500 | 1610 |
| 534 | 20250218 | 121100 | 117963603000 | 390500 | 391000 | 391000 | 390500 | 183 |
| 535 | 20250218 | 121000 | 117892095500 | 391000 | 391000 | 391000 | 390500 | 231 |
| 536 | 20250218 | 120900 | 117801776500 | 391000 | 391500 | 392000 | 390500 | 477 |
| 537 | 20250218 | 120800 | 117615201000 | 391500 | 392000 | 392000 | 391500 | 827 |
| 538 | 20250218 | 120700 | 117291230500 | 392000 | 392000 | 392000 | 391500 | 234 |
| 539 | 20250218 | 120600 | 117199551500 | 392000 | 391500 | 392000 | 391500 | 1065 |
| 540 | 20250218 | 120500 | 116782106500 | 391500 | 391000 | 392000 | 391000 | 3326 |
| 541 | 20250218 | 120400 | 115480574000 | 391000 | 390500 | 391000 | 390000 | 2349 |
| 542 | 20250218 | 120300 | 114563040500 | 390500 | 391000 | 391000 | 390500 | 440 |
| 543 | 20250218 | 120200 | 114391189500 | 391000 | 390500 | 391000 | 390000 | 1873 |
| 544 | 20250218 | 120100 | 113660001000 | 390500 | 390500 | 390500 | 390000 | 184 |
| 545 | 20250218 | 120000 | 113588170500 | 390000 | 390500 | 390500 | 390000 | 267 |
| 546 | 20250218 | 115900 | 113483941500 | 390500 | 390000 | 390500 | 389500 | 750 |
| 547 | 20250218 | 115800 | 113191434000 | 390000 | 390000 | 390000 | 389500 | 252 |
| 548 | 20250218 | 115700 | 113093169000 | 390000 | 389500 | 390000 | 389500 | 155 |
| 549 | 20250218 | 115600 | 113032731000 | 390000 | 390500 | 390500 | 389500 | 458 |
| 550 | 20250218 | 115500 | 112854143000 | 390500 | 390500 | 390500 | 390000 | 365 |
| 551 | 20250218 | 115400 | 112711641000 | 390500 | 389500 | 390500 | 389500 | 2356 |
| 552 | 20250218 | 115300 | 111792275500 | 390000 | 390000 | 390000 | 389500 | 185 |
| 553 | 20250218 | 115200 | 111720154500 | 389500 | 389500 | 390000 | 389500 | 236 |
| 554 | 20250218 | 115100 | 111628157500 | 389500 | 390000 | 390000 | 389500 | 198 |
| 555 | 20250218 | 115000 | 111550975500 | 389500 | 389500 | 390000 | 389500 | 222 |
| 556 | 20250218 | 114900 | 111464423000 | 390000 | 389500 | 390000 | 389000 | 573 |
| 557 | 20250218 | 114800 | 111241259000 | 389500 | 389000 | 389500 | 389000 | 155 |
| 558 | 20250218 | 114700 | 111180930500 | 389500 | 389500 | 389500 | 389000 | 498 |
| 559 | 20250218 | 114600 | 110987065500 | 389500 | 389500 | 389500 | 389000 | 270 |
| 560 | 20250218 | 114500 | 110881971500 | 389500 | 390500 | 390500 | 389000 | 1883 |
| 561 | 20250218 | 114400 | 110148174000 | 390000 | 390500 | 390500 | 390000 | 383 |
| 562 | 20250218 | 114300 | 109998674000 | 390500 | 390000 | 390500 | 390000 | 222 |
| 563 | 20250218 | 114200 | 109911992000 | 390500 | 390000 | 390500 | 389500 | 816 |
| 564 | 20250218 | 114100 | 109593735500 | 390000 | 390000 | 390000 | 389500 | 426 |
| 565 | 20250218 | 114000 | 109427627500 | 390000 | 390000 | 390000 | 389500 | 1047 |
| 566 | 20250218 | 113900 | 109019305500 | 390000 | 390000 | 390000 | 389500 | 1065 |
| 567 | 20250218 | 113800 | 108603995500 | 390000 | 390000 | 390000 | 389500 | 1203 |
| 568 | 20250218 | 113700 | 108134884000 | 390000 | 390000 | 390000 | 389500 | 511 |
| 569 | 20250218 | 113600 | 107935631000 | 390000 | 390000 | 390000 | 389500 | 914 |
| 570 | 20250218 | 113500 | 107579199500 | 390000 | 390000 | 390000 | 389500 | 344 |
| 571 | 20250218 | 113400 | 107445117000 | 390000 | 390000 | 390000 | 389500 | 335 |
| 572 | 20250218 | 113300 | 107314502000 | 390000 | 389500 | 390000 | 389500 | 449 |
| 573 | 20250218 | 113200 | 107139547000 | 390000 | 389000 | 390000 | 388500 | 2377 |
| 574 | 20250218 | 113100 | 106214124500 | 389000 | 389000 | 389000 | 388500 | 182 |
| 575 | 20250218 | 113000 | 106143341500 | 389000 | 389500 | 389500 | 388500 | 939 |
| 576 | 20250218 | 112900 | 105778120500 | 389000 | 389500 | 389500 | 389000 | 1751 |
| 577 | 20250218 | 112800 | 105096127000 | 389500 | 389000 | 389500 | 388500 | 2925 |
| 578 | 20250218 | 112700 | 103958184500 | 388500 | 389000 | 389000 | 388500 | 254 |
| 579 | 20250218 | 112600 | 103859442500 | 389000 | 389000 | 389000 | 388500 | 225 |
| 580 | 20250218 | 112500 | 103771971000 | 389000 | 388500 | 389000 | 388500 | 698 |
| 581 | 20250218 | 112400 | 103500561000 | 389000 | 387000 | 389000 | 387000 | 6287 |
| 582 | 20250218 | 112300 | 101060986500 | 387000 | 386500 | 387500 | 386500 | 946 |
| 583 | 20250218 | 112200 | 100694919500 | 386500 | 387000 | 387000 | 386500 | 265 |
| 584 | 20250218 | 112100 | 100592379500 | 387000 | 387500 | 387500 | 386500 | 1067 |
| 585 | 20250218 | 112000 | 100179441500 | 387500 | 387500 | 387500 | 387000 | 387 |
| 586 | 20250218 | 111900 | 100029581000 | 387500 | 387000 | 387500 | 387000 | 466 |
| 587 | 20250218 | 111800 | 99849026500 | 387500 | 387000 | 387500 | 387000 | 261 |
| 588 | 20250218 | 111700 | 99747923000 | 387500 | 387500 | 387500 | 387000 | 228 |
| 589 | 20250218 | 111600 | 99659605500 | 387500 | 388000 | 388000 | 387000 | 1542 |
| 590 | 20250218 | 111500 | 99062155000 | 387500 | 388000 | 388000 | 387500 | 228 |
| 591 | 20250218 | 111400 | 98973731500 | 388000 | 388000 | 388000 | 387500 | 666 |
| 592 | 20250218 | 111300 | 98715592000 | 387500 | 386500 | 388000 | 386500 | 7021 |
| 593 | 20250218 | 111200 | 95997072500 | 387000 | 387000 | 387000 | 386500 | 241 |
| 594 | 20250218 | 111100 | 95903847000 | 387000 | 387000 | 387000 | 386500 | 204 |
| 595 | 20250218 | 111000 | 95824943000 | 387000 | 386500 | 387000 | 386000 | 162 |
| 596 | 20250218 | 110900 | 95762314500 | 386500 | 386500 | 387000 | 386000 | 565 |
| 597 | 20250218 | 110800 | 95543933000 | 386500 | 386500 | 387000 | 386500 | 333 |
| 598 | 20250218 | 110700 | 95415150500 | 386500 | 386500 | 386500 | 386000 | 631 |
| 599 | 20250218 | 110600 | 95171282500 | 386500 | 386500 | 386500 | 386000 | 245 |
| 600 | 20250218 | 110500 | 95076608000 | 386500 | 386500 | 386500 | 386000 | 172 |
| 601 | 20250218 | 110400 | 95010143000 | 386500 | 387000 | 387000 | 385500 | 958 |
| 602 | 20250218 | 110300 | 94639913000 | 387000 | 386500 | 387000 | 386500 | 1534 |
| 603 | 20250218 | 110200 | 94046881500 | 386500 | 386000 | 386500 | 385500 | 1406 |
| 604 | 20250218 | 110100 | 93504072000 | 385500 | 386000 | 386000 | 385500 | 241 |
| 605 | 20250218 | 110000 | 93411090500 | 385500 | 386000 | 386000 | 385000 | 217 |
| 606 | 20250218 | 105900 | 93327405500 | 385500 | 385500 | 386000 | 385000 | 691 |
| 607 | 20250218 | 105800 | 93060997500 | 385500 | 385500 | 386000 | 385500 | 357 |
| 608 | 20250218 | 105700 | 92923239500 | 385500 | 385000 | 386000 | 384500 | 639 |
| 609 | 20250218 | 105600 | 92677016500 | 385000 | 385000 | 385500 | 384500 | 294 |
| 610 | 20250218 | 105500 | 92563844000 | 385000 | 385500 | 385500 | 384500 | 267 |
| 611 | 20250218 | 105400 | 92461018500 | 385500 | 386000 | 386000 | 385500 | 451 |
| 612 | 20250218 | 105300 | 92287033000 | 386000 | 385000 | 386000 | 384500 | 960 |
| 613 | 20250218 | 105200 | 91917077000 | 384500 | 384000 | 385000 | 383500 | 1233 |
| 614 | 20250218 | 105100 | 91443081000 | 383500 | 384000 | 384500 | 383500 | 381 |
| 615 | 20250218 | 105000 | 91296783500 | 384000 | 383000 | 384000 | 382500 | 892 |
| 616 | 20250218 | 104900 | 90955072000 | 383500 | 384000 | 384000 | 383000 | 151 |
| 617 | 20250218 | 104800 | 90897178500 | 383000 | 383500 | 384500 | 383000 | 202 |
| 618 | 20250218 | 104700 | 90819605000 | 384000 | 384000 | 384500 | 383500 | 696 |
| 619 | 20250218 | 104600 | 90552471500 | 384000 | 384000 | 384500 | 383500 | 342 |
| 620 | 20250218 | 104500 | 90421145500 | 384500 | 384500 | 384500 | 384000 | 259 |
| 621 | 20250218 | 104400 | 90321621000 | 384500 | 384000 | 384500 | 384000 | 385 |
| 622 | 20250218 | 104300 | 90173629500 | 384500 | 384000 | 384500 | 383500 | 559 |
| 623 | 20250218 | 104200 | 89959099500 | 384500 | 382000 | 384500 | 382000 | 348 |
| 624 | 20250218 | 104100 | 89825720000 | 382500 | 382000 | 382500 | 381500 | 388 |
| 625 | 20250218 | 104000 | 89677449500 | 382000 | 382000 | 382000 | 381500 | 504 |
| 626 | 20250218 | 103900 | 89485054000 | 381500 | 382000 | 382000 | 381500 | 648 |
| 627 | 20250218 | 103800 | 89237774500 | 382000 | 382500 | 383000 | 381500 | 977 |
| 628 | 20250218 | 103700 | 88864330500 | 383000 | 384000 | 384000 | 382500 | 1001 |
| 629 | 20250218 | 103600 | 88480978500 | 383500 | 384000 | 384000 | 383000 | 478 |
| 630 | 20250218 | 103500 | 88297616000 | 384000 | 384500 | 385000 | 383500 | 783 |
| 631 | 20250218 | 103400 | 87996768500 | 385000 | 385000 | 385000 | 384500 | 249 |
| 632 | 20250218 | 103300 | 87900964500 | 384500 | 385000 | 385500 | 384000 | 560 |
| 633 | 20250218 | 103200 | 87685541500 | 385000 | 385000 | 385000 | 384500 | 234 |
| 634 | 20250218 | 103100 | 87595454500 | 385000 | 385500 | 386000 | 384500 | 537 |
| 635 | 20250218 | 103000 | 87388566000 | 385500 | 385000 | 385500 | 384500 | 317 |
| 636 | 20250218 | 102900 | 87266464000 | 385000 | 385000 | 385500 | 384000 | 594 |
| 637 | 20250218 | 102800 | 87038050000 | 385000 | 385000 | 385500 | 384500 | 331 |
| 638 | 20250218 | 102700 | 86910566000 | 385000 | 385000 | 385500 | 384500 | 849 |
| 639 | 20250218 | 102600 | 86583714500 | 384500 | 386000 | 386500 | 384500 | 1512 |
| 640 | 20250218 | 102500 | 86000583000 | 386500 | 386500 | 386500 | 386000 | 474 |
| 641 | 20250218 | 102400 | 85817487500 | 386500 | 386000 | 386500 | 385500 | 1125 |
| 642 | 20250218 | 102300 | 85383168500 | 386000 | 385000 | 386000 | 385000 | 1812 |
| 643 | 20250218 | 102200 | 84684483500 | 385000 | 385000 | 385000 | 384500 | 395 |
| 644 | 20250218 | 102100 | 84532444000 | 385000 | 384500 | 385000 | 384500 | 572 |
| 645 | 20250218 | 102000 | 84312432500 | 384500 | 385000 | 385000 | 384000 | 687 |
| 646 | 20250218 | 101900 | 84048287000 | 385000 | 384500 | 385000 | 384500 | 363 |
| 647 | 20250218 | 101800 | 83908548500 | 385000 | 385000 | 385500 | 384500 | 462 |
| 648 | 20250218 | 101700 | 83730678000 | 385000 | 385500 | 385500 | 385000 | 1084 |
| 649 | 20250218 | 101600 | 83312874000 | 385500 | 385500 | 385500 | 385000 | 467 |
| 650 | 20250218 | 101500 | 83132864500 | 385500 | 385500 | 385500 | 385000 | 389 |
| 651 | 20250218 | 101400 | 82982931000 | 385500 | 385000 | 385500 | 384500 | 1048 |
| 652 | 20250218 | 101300 | 82579363500 | 385000 | 384500 | 385000 | 384500 | 221 |
| 653 | 20250218 | 101200 | 82494295500 | 385000 | 384000 | 385000 | 384000 | 1129 |
| 654 | 20250218 | 101100 | 82059952000 | 384500 | 384500 | 384500 | 384000 | 343 |
| 655 | 20250218 | 101000 | 81928079500 | 384000 | 383500 | 384500 | 383500 | 439 |
| 656 | 20250218 | 100900 | 81759425000 | 384000 | 384500 | 384500 | 383500 | 623 |
| 657 | 20250218 | 100800 | 81520067000 | 384500 | 384000 | 384500 | 383500 | 766 |
| 658 | 20250218 | 100700 | 81225915500 | 384000 | 384000 | 384500 | 383500 | 462 |
| 659 | 20250218 | 100600 | 81048533000 | 384500 | 383000 | 384500 | 382500 | 1697 |
| 660 | 20250218 | 100500 | 80397848500 | 382500 | 383000 | 383000 | 382000 | 829 |
| 661 | 20250218 | 100400 | 80080670500 | 383000 | 383000 | 383000 | 381500 | 579 |
| 662 | 20250218 | 100300 | 79859091000 | 383000 | 381500 | 383000 | 381000 | 1581 |
| 663 | 20250218 | 100200 | 79255503000 | 382000 | 384000 | 384000 | 381500 | 3622 |
| 664 | 20250218 | 100100 | 77869384000 | 383500 | 384500 | 385000 | 383500 | 617 |
| 665 | 20250218 | 100000 | 77632394500 | 384000 | 385000 | 385000 | 384000 | 898 |
| 666 | 20250218 | 095900 | 77287284500 | 385000 | 386000 | 386500 | 384500 | 695 |
| 667 | 20250218 | 095800 | 77019302500 | 386500 | 386000 | 386500 | 385500 | 615 |
| 668 | 20250218 | 095700 | 76781857000 | 386500 | 385000 | 386500 | 384500 | 2018 |
| 669 | 20250218 | 095600 | 76004183000 | 385000 | 384500 | 385000 | 384500 | 726 |
| 670 | 20250218 | 095500 | 75725019000 | 385000 | 384000 | 385000 | 383000 | 1608 |
| 671 | 20250218 | 095400 | 75107725500 | 383500 | 384500 | 385000 | 383000 | 3597 |
| 672 | 20250218 | 095300 | 73726744000 | 384500 | 385000 | 385000 | 384000 | 1472 |
| 673 | 20250218 | 095200 | 73160766000 | 384500 | 385000 | 385000 | 384500 | 741 |
| 674 | 20250218 | 095100 | 72875680000 | 385000 | 385000 | 385500 | 385000 | 681 |
| 675 | 20250218 | 095000 | 72613346000 | 385000 | 385500 | 385500 | 385000 | 421 |
| 676 | 20250218 | 094900 | 72451190000 | 385500 | 386000 | 386000 | 385000 | 926 |
| 677 | 20250218 | 094800 | 72094186500 | 385500 | 384500 | 386000 | 384500 | 903 |
| 678 | 20250218 | 094700 | 71746180000 | 384500 | 384500 | 385000 | 384500 | 1238 |
| 679 | 20250218 | 094600 | 71270111000 | 384500 | 385500 | 386000 | 384500 | 808 |
| 680 | 20250218 | 094500 | 70959013500 | 386000 | 388000 | 388000 | 384500 | 4578 |
| 681 | 20250218 | 094400 | 69191953500 | 388000 | 387000 | 388000 | 387000 | 3064 |
| 682 | 20250218 | 094300 | 68004862500 | 387000 | 386500 | 387500 | 386000 | 1440 |
| 683 | 20250218 | 094200 | 67447816000 | 387000 | 385500 | 387500 | 385500 | 3741 |
| 684 | 20250218 | 094100 | 66002444500 | 386000 | 385000 | 386000 | 385000 | 603 |
| 685 | 20250218 | 094000 | 65769914500 | 385000 | 388000 | 388000 | 385000 | 2778 |
| 686 | 20250218 | 093900 | 64696381000 | 387500 | 386500 | 387500 | 386000 | 3585 |
| 687 | 20250218 | 093800 | 63309486500 | 386000 | 386000 | 386000 | 385500 | 3045 |
| 688 | 20250218 | 093700 | 62134549000 | 385500 | 385500 | 386000 | 384500 | 3865 |
| 689 | 20250218 | 093600 | 60645677500 | 385000 | 385000 | 386000 | 384500 | 3076 |
| 690 | 20250218 | 093500 | 59460871500 | 385000 | 385500 | 386000 | 384500 | 3358 |
| 691 | 20250218 | 093400 | 58166930500 | 385000 | 386500 | 387000 | 384000 | 9338 |
| 692 | 20250218 | 093300 | 54568041500 | 386500 | 386000 | 386500 | 385000 | 7152 |
| 693 | 20250218 | 093200 | 51808614500 | 386000 | 386500 | 386500 | 385000 | 9060 |
| 694 | 20250218 | 093100 | 48311487500 | 386500 | 384500 | 386500 | 384000 | 8697 |
| 695 | 20250218 | 093000 | 44960889000 | 384500 | 384000 | 384500 | 383000 | 5926 |
| 696 | 20250218 | 092900 | 42685893000 | 384000 | 383500 | 384500 | 382500 | 8405 |
| 697 | 20250218 | 092800 | 39461587500 | 383500 | 381000 | 383500 | 380500 | 7166 |
| 698 | 20250218 | 092700 | 36723517000 | 381000 | 381000 | 381500 | 380000 | 2209 |
| 699 | 20250218 | 092600 | 35882888000 | 381000 | 379500 | 381500 | 379000 | 6744 |
| 700 | 20250218 | 092500 | 33317724500 | 379500 | 380500 | 381000 | 378500 | 4798 |
| 701 | 20250218 | 092400 | 31496255000 | 380000 | 380500 | 380500 | 378000 | 7755 |
| 702 | 20250218 | 092300 | 28552039000 | 380000 | 378000 | 380500 | 377500 | 8941 |
| 703 | 20250218 | 092200 | 25160867000 | 377500 | 375000 | 378000 | 375000 | 5347 |
| 704 | 20250218 | 092100 | 23149264500 | 375500 | 373500 | 375500 | 373500 | 5905 |
| 705 | 20250218 | 092000 | 20936813000 | 373500 | 372000 | 374000 | 371500 | 7058 |
| 706 | 20250218 | 091900 | 18307686500 | 372000 | 372000 | 372000 | 371500 | 1213 |
| 707 | 20250218 | 091800 | 17856853000 | 372000 | 371000 | 372000 | 370500 | 1019 |
| 708 | 20250218 | 091700 | 17478505000 | 371000 | 370000 | 371500 | 370000 | 1734 |
| 709 | 20250218 | 091600 | 16835515000 | 370000 | 370500 | 371000 | 370000 | 867 |
| 710 | 20250218 | 091500 | 16514345000 | 370500 | 370500 | 371000 | 370000 | 1669 |
| 711 | 20250218 | 091400 | 15896462500 | 370000 | 371000 | 371000 | 370000 | 660 |
| 712 | 20250218 | 091300 | 15651924000 | 371000 | 370500 | 371000 | 370500 | 1448 |
| 713 | 20250218 | 091200 | 15115195500 | 370500 | 371000 | 371000 | 370500 | 985 |
| 714 | 20250218 | 091100 | 14750216500 | 370500 | 370000 | 371000 | 369500 | 2263 |
| 715 | 20250218 | 091000 | 13912233000 | 370000 | 370500 | 371000 | 370000 | 1937 |
| 716 | 20250218 | 090900 | 13194611500 | 370500 | 371500 | 372000 | 370500 | 1596 |
| 717 | 20250218 | 090800 | 12602184000 | 371000 | 372000 | 372500 | 371000 | 1466 |
| 718 | 20250218 | 090700 | 12057623000 | 372500 | 372000 | 372500 | 372000 | 1110 |
| 719 | 20250218 | 090600 | 11644555000 | 372500 | 371000 | 372500 | 371000 | 3220 |
| 720 | 20250218 | 090500 | 10447063000 | 371500 | 371000 | 372000 | 369500 | 3160 |
| 721 | 20250218 | 090400 | 9275055500 | 371000 | 371500 | 373000 | 371000 | 4394 |
| 722 | 20250218 | 090300 | 7641036000 | 371500 | 372000 | 373500 | 371000 | 3266 |
| 723 | 20250218 | 090200 | 6425431500 | 372000 | 371000 | 373500 | 371000 | 5009 |
| 724 | 20250218 | 090100 | 4561454500 | 371000 | 368500 | 371500 | 368500 | 2300 |
| 725 | 20250218 | 090000 | 3710709000 | 369000 | 373000 | 373500 | 368500 | 9476 |