44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 212400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 16137 |
| 3 | 20250219 | 212300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 4 | 20250219 | 212200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 5 | 20250219 | 212100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 6 | 20250219 | 212000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 7 | 20250219 | 211900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 8 | 20250219 | 211800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 9 | 20250219 | 211700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 10 | 20250219 | 211600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 11 | 20250219 | 211500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 12 | 20250219 | 211400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 13 | 20250219 | 211300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 14 | 20250219 | 211200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 15 | 20250219 | 211100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 16 | 20250219 | 211000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 17 | 20250219 | 210900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 18 | 20250219 | 210800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 19 | 20250219 | 210700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 20 | 20250219 | 210600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 21 | 20250219 | 210500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 22 | 20250219 | 210400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 23 | 20250219 | 210300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 24 | 20250219 | 210200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 25 | 20250219 | 210100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 26 | 20250219 | 210000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 27 | 20250219 | 205900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 28 | 20250219 | 205800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 29 | 20250219 | 205700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 30 | 20250219 | 205600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 31 | 20250219 | 205500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 32 | 20250219 | 205400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 16137 |
| 33 | 20250219 | 205300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 34 | 20250219 | 205200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 35 | 20250219 | 205100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 36 | 20250219 | 205000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 37 | 20250219 | 204900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 38 | 20250219 | 204800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 39 | 20250219 | 204700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 40 | 20250219 | 204600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 41 | 20250219 | 204500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 42 | 20250219 | 204400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 43 | 20250219 | 204300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 44 | 20250219 | 204200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 45 | 20250219 | 204100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 46 | 20250219 | 204000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 47 | 20250219 | 203900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 48 | 20250219 | 203800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 49 | 20250219 | 203700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 50 | 20250219 | 203600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 51 | 20250219 | 203500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 52 | 20250219 | 203400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 53 | 20250219 | 203300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 54 | 20250219 | 203200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 55 | 20250219 | 203100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 56 | 20250219 | 203000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 57 | 20250219 | 202900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 58 | 20250219 | 202800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 59 | 20250219 | 202700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 60 | 20250219 | 202600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 61 | 20250219 | 202500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 62 | 20250219 | 202400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 16137 |
| 63 | 20250219 | 202300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 64 | 20250219 | 202200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 65 | 20250219 | 202100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 66 | 20250219 | 202000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 67 | 20250219 | 201900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 68 | 20250219 | 201800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 69 | 20250219 | 201700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 70 | 20250219 | 201600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 71 | 20250219 | 201500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 72 | 20250219 | 201400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 73 | 20250219 | 201300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 74 | 20250219 | 201200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 75 | 20250219 | 201100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 76 | 20250219 | 201000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 77 | 20250219 | 200900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 78 | 20250219 | 200800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 79 | 20250219 | 200700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 80 | 20250219 | 200600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 81 | 20250219 | 200500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 82 | 20250219 | 200400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 83 | 20250219 | 200300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 84 | 20250219 | 200200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 85 | 20250219 | 200100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 86 | 20250219 | 200000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 87 | 20250219 | 195900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 88 | 20250219 | 195800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 89 | 20250219 | 195700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 90 | 20250219 | 195600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 91 | 20250219 | 195500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 92 | 20250219 | 195400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 16137 |
| 93 | 20250219 | 195300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 94 | 20250219 | 195200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 95 | 20250219 | 195100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 96 | 20250219 | 195000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 97 | 20250219 | 194900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 98 | 20250219 | 194800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 99 | 20250219 | 194700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 100 | 20250219 | 194600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 101 | 20250219 | 194500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 102 | 20250219 | 194400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 103 | 20250219 | 194300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 104 | 20250219 | 194200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 105 | 20250219 | 194100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 106 | 20250219 | 194000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 107 | 20250219 | 193900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 108 | 20250219 | 193800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 109 | 20250219 | 193700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 110 | 20250219 | 193600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 111 | 20250219 | 193500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 112 | 20250219 | 193400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 113 | 20250219 | 193300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 114 | 20250219 | 193200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 115 | 20250219 | 193100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 116 | 20250219 | 193000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 117 | 20250219 | 192900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 118 | 20250219 | 192800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 119 | 20250219 | 192700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 120 | 20250219 | 192600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 121 | 20250219 | 192500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 122 | 20250219 | 192400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 16137 |
| 123 | 20250219 | 192300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 124 | 20250219 | 192200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 125 | 20250219 | 192100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 126 | 20250219 | 192000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 127 | 20250219 | 191900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 128 | 20250219 | 191800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 129 | 20250219 | 191700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 130 | 20250219 | 191600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 131 | 20250219 | 191500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 132 | 20250219 | 191400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 133 | 20250219 | 191300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 134 | 20250219 | 191200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 135 | 20250219 | 191100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 136 | 20250219 | 191000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 137 | 20250219 | 190900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 138 | 20250219 | 190800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 139 | 20250219 | 190700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 140 | 20250219 | 190600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 141 | 20250219 | 190500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 142 | 20250219 | 190400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 143 | 20250219 | 190300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 144 | 20250219 | 190200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 145 | 20250219 | 190100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 146 | 20250219 | 190000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 147 | 20250219 | 185900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 148 | 20250219 | 185800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 149 | 20250219 | 185700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 150 | 20250219 | 185600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 151 | 20250219 | 185500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 152 | 20250219 | 185400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 16137 |
| 153 | 20250219 | 185300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 154 | 20250219 | 185200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 155 | 20250219 | 185100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 156 | 20250219 | 185000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 157 | 20250219 | 184900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 158 | 20250219 | 184800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 159 | 20250219 | 184700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 160 | 20250219 | 184600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 161 | 20250219 | 184500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 162 | 20250219 | 184400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 163 | 20250219 | 184300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 164 | 20250219 | 184200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 165 | 20250219 | 184100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 166 | 20250219 | 184000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 167 | 20250219 | 183900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 168 | 20250219 | 183800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 169 | 20250219 | 183700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 170 | 20250219 | 183600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 171 | 20250219 | 183500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 172 | 20250219 | 183400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 173 | 20250219 | 183300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 174 | 20250219 | 183200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 175 | 20250219 | 183100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 176 | 20250219 | 183000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 177 | 20250219 | 182900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 178 | 20250219 | 182800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 179 | 20250219 | 182700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 180 | 20250219 | 182600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 181 | 20250219 | 182500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 182 | 20250219 | 182400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 16137 |
| 183 | 20250219 | 182300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 184 | 20250219 | 182200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 185 | 20250219 | 182100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 186 | 20250219 | 182000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 187 | 20250219 | 181900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 188 | 20250219 | 181800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 189 | 20250219 | 181700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 190 | 20250219 | 181600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 191 | 20250219 | 181500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 192 | 20250219 | 181400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 193 | 20250219 | 181300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 194 | 20250219 | 181200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 195 | 20250219 | 181100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 196 | 20250219 | 181000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 197 | 20250219 | 180900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 198 | 20250219 | 180800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 199 | 20250219 | 180700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 200 | 20250219 | 180600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 201 | 20250219 | 180500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 202 | 20250219 | 180400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 203 | 20250219 | 180300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 204 | 20250219 | 180200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 205 | 20250219 | 180100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 206 | 20250219 | 180000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 207 | 20250219 | 175900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 208 | 20250219 | 175800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 209 | 20250219 | 175700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 210 | 20250219 | 175600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 211 | 20250219 | 175500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 212 | 20250219 | 175400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 16137 |
| 213 | 20250219 | 175300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 214 | 20250219 | 175200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 215 | 20250219 | 175100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 216 | 20250219 | 175000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 217 | 20250219 | 174900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 218 | 20250219 | 174800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 219 | 20250219 | 174700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 220 | 20250219 | 174600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 221 | 20250219 | 174500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 222 | 20250219 | 174400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 223 | 20250219 | 174300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 224 | 20250219 | 174200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 225 | 20250219 | 174100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 226 | 20250219 | 174000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 227 | 20250219 | 173900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 228 | 20250219 | 173800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 229 | 20250219 | 173700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 230 | 20250219 | 173600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 231 | 20250219 | 173500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 232 | 20250219 | 173400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 233 | 20250219 | 173300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 234 | 20250219 | 173200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 235 | 20250219 | 173100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 236 | 20250219 | 173000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 237 | 20250219 | 172900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 238 | 20250219 | 172800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 239 | 20250219 | 172700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 240 | 20250219 | 172600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 241 | 20250219 | 172500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 242 | 20250219 | 172400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 16137 |
| 243 | 20250219 | 172300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 244 | 20250219 | 172200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 245 | 20250219 | 172100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 246 | 20250219 | 172000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 247 | 20250219 | 171900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 248 | 20250219 | 171800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 249 | 20250219 | 171700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 250 | 20250219 | 171600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 251 | 20250219 | 171500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 252 | 20250219 | 171400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 253 | 20250219 | 171300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 254 | 20250219 | 171200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 255 | 20250219 | 171100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 256 | 20250219 | 171000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 257 | 20250219 | 170900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 258 | 20250219 | 170800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 259 | 20250219 | 170700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 260 | 20250219 | 170600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 261 | 20250219 | 170500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 262 | 20250219 | 170400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 263 | 20250219 | 170300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 264 | 20250219 | 170200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 265 | 20250219 | 170100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 266 | 20250219 | 170000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 267 | 20250219 | 165900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 268 | 20250219 | 165800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 269 | 20250219 | 165700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 270 | 20250219 | 165600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 271 | 20250219 | 165500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 272 | 20250219 | 165400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 16137 |
| 273 | 20250219 | 165300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 274 | 20250219 | 165200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 275 | 20250219 | 165100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 276 | 20250219 | 165000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 277 | 20250219 | 164900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 278 | 20250219 | 164800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 279 | 20250219 | 164700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 280 | 20250219 | 164600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 281 | 20250219 | 164500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 282 | 20250219 | 164400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 283 | 20250219 | 164300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 284 | 20250219 | 164200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 285 | 20250219 | 164100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 286 | 20250219 | 164000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 287 | 20250219 | 163900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 288 | 20250219 | 163800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 289 | 20250219 | 163700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 290 | 20250219 | 163600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 291 | 20250219 | 163500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 292 | 20250219 | 163400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 293 | 20250219 | 163300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 294 | 20250219 | 163200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 295 | 20250219 | 163100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 296 | 20250219 | 163000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 297 | 20250219 | 162900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 298 | 20250219 | 162800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 299 | 20250219 | 162700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 300 | 20250219 | 162600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 301 | 20250219 | 162500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 302 | 20250219 | 162400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 16137 |
| 303 | 20250219 | 162300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 304 | 20250219 | 162200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 305 | 20250219 | 162100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 306 | 20250219 | 162000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 307 | 20250219 | 161900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 308 | 20250219 | 161800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 309 | 20250219 | 161700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 310 | 20250219 | 161600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 311 | 20250219 | 161500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 312 | 20250219 | 161400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 313 | 20250219 | 161300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 314 | 20250219 | 161200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 315 | 20250219 | 161100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 316 | 20250219 | 161000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 317 | 20250219 | 160900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 318 | 20250219 | 160800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 319 | 20250219 | 160700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 320 | 20250219 | 160600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 321 | 20250219 | 160500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 322 | 20250219 | 160400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 323 | 20250219 | 160300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 324 | 20250219 | 160200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 325 | 20250219 | 160100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 326 | 20250219 | 160000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 327 | 20250219 | 155900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 328 | 20250219 | 155800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 329 | 20250219 | 155700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 330 | 20250219 | 155600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 331 | 20250219 | 155500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 332 | 20250219 | 155400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 16137 |
| 333 | 20250219 | 155300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 334 | 20250219 | 155200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 335 | 20250219 | 155100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 336 | 20250219 | 155000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 337 | 20250219 | 154900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 338 | 20250219 | 154800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 339 | 20250219 | 154700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 340 | 20250219 | 154600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 341 | 20250219 | 154500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 342 | 20250219 | 154400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 343 | 20250219 | 154300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 344 | 20250219 | 154200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 345 | 20250219 | 154100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 346 | 20250219 | 154000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 347 | 20250219 | 153900 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 348 | 20250219 | 153800 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 349 | 20250219 | 153700 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 350 | 20250219 | 153600 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 351 | 20250219 | 153500 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 352 | 20250219 | 153400 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 353 | 20250219 | 153300 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 354 | 20250219 | 153200 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 355 | 20250219 | 153100 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 356 | 20250219 | 153000 | 230284929000 | 347000 | 347000 | 347000 | 347000 | 16137 |
| 357 | 20250219 | 152900 | 224685390000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 358 | 20250219 | 152800 | 224685390000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 359 | 20250219 | 152700 | 224685390000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 360 | 20250219 | 152600 | 224685390000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 361 | 20250219 | 152500 | 224685390000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 362 | 20250219 | 152400 | 224685390000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 363 | 20250219 | 152300 | 224685390000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 364 | 20250219 | 152200 | 224685390000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 365 | 20250219 | 152100 | 224685390000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 366 | 20250219 | 152000 | 224685390000 | 347000 | 347000 | 347000 | 347000 | 0 |
| 367 | 20250219 | 151900 | 224685390000 | 347000 | 347000 | 347000 | 346500 | 1101 |
| 368 | 20250219 | 151800 | 224303630000 | 347000 | 346500 | 347000 | 346000 | 1769 |
| 369 | 20250219 | 151700 | 223690533500 | 346500 | 346000 | 346500 | 346000 | 1444 |
| 370 | 20250219 | 151600 | 223190256500 | 346500 | 346000 | 346500 | 346000 | 736 |
| 371 | 20250219 | 151500 | 222935353500 | 346500 | 346000 | 346500 | 345500 | 991 |
| 372 | 20250219 | 151400 | 222592476000 | 346500 | 346000 | 346500 | 346000 | 509 |
| 373 | 20250219 | 151300 | 222416289000 | 346500 | 346000 | 346500 | 346000 | 1388 |
| 374 | 20250219 | 151200 | 221935584500 | 346000 | 346000 | 346500 | 345500 | 653 |
| 375 | 20250219 | 151100 | 221709642500 | 346000 | 346000 | 346500 | 345500 | 574 |
| 376 | 20250219 | 151000 | 221511022000 | 346500 | 346000 | 346500 | 346000 | 1046 |
| 377 | 20250219 | 150900 | 221148934000 | 346500 | 346000 | 346500 | 346000 | 458 |
| 378 | 20250219 | 150800 | 220990362000 | 346500 | 346500 | 346500 | 346000 | 521 |
| 379 | 20250219 | 150700 | 220809989500 | 346000 | 346000 | 346500 | 346000 | 514 |
| 380 | 20250219 | 150600 | 220632029500 | 346500 | 346500 | 347000 | 346000 | 417 |
| 381 | 20250219 | 150500 | 220487517500 | 347000 | 346500 | 347000 | 346000 | 480 |
| 382 | 20250219 | 150400 | 220321195500 | 346500 | 346500 | 347000 | 346000 | 881 |
| 383 | 20250219 | 150300 | 220015909500 | 346500 | 346500 | 347000 | 346000 | 887 |
| 384 | 20250219 | 150200 | 219708526500 | 346500 | 346000 | 346500 | 346000 | 520 |
| 385 | 20250219 | 150100 | 219528433000 | 346500 | 346500 | 346500 | 346000 | 401 |
| 386 | 20250219 | 150000 | 219389592000 | 346000 | 345500 | 346500 | 345500 | 1257 |
| 387 | 20250219 | 145900 | 218954801000 | 346000 | 345500 | 346000 | 345500 | 860 |
| 388 | 20250219 | 145800 | 218657602000 | 345500 | 346000 | 346000 | 345500 | 748 |
| 389 | 20250219 | 145700 | 218399026000 | 346000 | 345500 | 346000 | 345000 | 2223 |
| 390 | 20250219 | 145600 | 217631006000 | 345500 | 345000 | 345500 | 345000 | 1006 |
| 391 | 20250219 | 145500 | 217283817000 | 345000 | 345000 | 345500 | 344500 | 2538 |
| 392 | 20250219 | 145400 | 216408141500 | 345000 | 344500 | 345000 | 344500 | 1025 |
| 393 | 20250219 | 145300 | 216054780000 | 344500 | 345500 | 345500 | 344500 | 526 |
| 394 | 20250219 | 145200 | 215873314000 | 345500 | 345500 | 346000 | 344500 | 1484 |
| 395 | 20250219 | 145100 | 215361088500 | 345500 | 346000 | 346000 | 345000 | 865 |
| 396 | 20250219 | 145000 | 215062332500 | 346000 | 345500 | 346000 | 345000 | 452 |
| 397 | 20250219 | 144900 | 214906169000 | 345000 | 345000 | 346000 | 345000 | 425 |
| 398 | 20250219 | 144800 | 214759342500 | 345500 | 345000 | 346000 | 344500 | 3234 |
| 399 | 20250219 | 144700 | 213642652500 | 345000 | 345500 | 346000 | 345000 | 1711 |
| 400 | 20250219 | 144600 | 213052086500 | 345500 | 345500 | 346000 | 345500 | 395 |
| 401 | 20250219 | 144500 | 212915555500 | 346000 | 345500 | 346000 | 345500 | 1201 |
| 402 | 20250219 | 144400 | 212500463000 | 345500 | 345500 | 346000 | 345500 | 1340 |
| 403 | 20250219 | 144300 | 212037400000 | 345500 | 346000 | 346500 | 345500 | 1266 |
| 404 | 20250219 | 144200 | 211599676000 | 346500 | 346500 | 346500 | 346000 | 454 |
| 405 | 20250219 | 144100 | 211442486000 | 346500 | 346000 | 346500 | 345500 | 1944 |
| 406 | 20250219 | 144000 | 210770005000 | 346500 | 346000 | 346500 | 346000 | 769 |
| 407 | 20250219 | 143900 | 210503795000 | 346000 | 348000 | 348000 | 346000 | 2638 |
| 408 | 20250219 | 143800 | 209588809000 | 348000 | 347500 | 348000 | 347500 | 335 |
| 409 | 20250219 | 143700 | 209472297500 | 347500 | 348000 | 348000 | 347500 | 300 |
| 410 | 20250219 | 143600 | 209367979500 | 348000 | 347500 | 348000 | 347500 | 758 |
| 411 | 20250219 | 143500 | 209104315000 | 348000 | 348000 | 348000 | 347500 | 260 |
| 412 | 20250219 | 143400 | 209013922000 | 347500 | 347500 | 348000 | 347000 | 944 |
| 413 | 20250219 | 143300 | 208685898000 | 347000 | 347500 | 347500 | 347000 | 174 |
| 414 | 20250219 | 143200 | 208625473000 | 347500 | 347000 | 347500 | 347000 | 360 |
| 415 | 20250219 | 143100 | 208500488000 | 347500 | 347000 | 347500 | 346500 | 385 |
| 416 | 20250219 | 143000 | 208366727000 | 347000 | 347000 | 347500 | 346500 | 1451 |
| 417 | 20250219 | 142900 | 207863149500 | 346500 | 346500 | 347000 | 346500 | 474 |
| 418 | 20250219 | 142800 | 207698737000 | 346500 | 347000 | 347500 | 346500 | 1209 |
| 419 | 20250219 | 142700 | 207279159000 | 347500 | 347000 | 347500 | 347000 | 532 |
| 420 | 20250219 | 142600 | 207094352000 | 347000 | 347000 | 347500 | 347000 | 407 |
| 421 | 20250219 | 142500 | 206952979500 | 347500 | 347000 | 347500 | 347000 | 844 |
| 422 | 20250219 | 142400 | 206659740000 | 347500 | 347000 | 347500 | 347000 | 248 |
| 423 | 20250219 | 142300 | 206573592000 | 347500 | 347500 | 347500 | 347000 | 600 |
| 424 | 20250219 | 142200 | 206365217500 | 347000 | 347500 | 347500 | 347000 | 339 |
| 425 | 20250219 | 142100 | 206247471500 | 347500 | 347000 | 347500 | 347000 | 243 |
| 426 | 20250219 | 142000 | 206163054000 | 347000 | 347000 | 347500 | 346500 | 229 |
| 427 | 20250219 | 141900 | 206083561000 | 347000 | 347000 | 347500 | 346500 | 563 |
| 428 | 20250219 | 141800 | 205888188000 | 347500 | 347000 | 347500 | 346500 | 943 |
| 429 | 20250219 | 141700 | 205560903000 | 346500 | 346500 | 347000 | 346500 | 426 |
| 430 | 20250219 | 141600 | 205413206000 | 347000 | 347000 | 347500 | 346500 | 521 |
| 431 | 20250219 | 141500 | 205232432000 | 347000 | 347000 | 347500 | 347000 | 795 |
| 432 | 20250219 | 141400 | 204956433500 | 347500 | 346500 | 347500 | 346500 | 393 |
| 433 | 20250219 | 141300 | 204819955500 | 347000 | 346500 | 347000 | 346500 | 1023 |
| 434 | 20250219 | 141200 | 204465048000 | 346500 | 347500 | 347500 | 346500 | 618 |
| 435 | 20250219 | 141100 | 204250635000 | 347500 | 347000 | 347500 | 346500 | 313 |
| 436 | 20250219 | 141000 | 204142042500 | 347500 | 348000 | 348000 | 347000 | 1153 |
| 437 | 20250219 | 140900 | 203741593000 | 348000 | 347500 | 348000 | 347500 | 909 |
| 438 | 20250219 | 140800 | 203425388000 | 348000 | 348500 | 348500 | 347500 | 282 |
| 439 | 20250219 | 140700 | 203327193500 | 348500 | 348000 | 348500 | 347500 | 356 |
| 440 | 20250219 | 140600 | 203203273500 | 348000 | 348000 | 348500 | 347500 | 287 |
| 441 | 20250219 | 140500 | 203103420000 | 348000 | 349000 | 349000 | 347500 | 1215 |
| 442 | 20250219 | 140400 | 202680322000 | 348500 | 348500 | 349000 | 348500 | 451 |
| 443 | 20250219 | 140300 | 202522957500 | 348500 | 348500 | 349000 | 348500 | 464 |
| 444 | 20250219 | 140200 | 202361137000 | 349000 | 348500 | 349500 | 348500 | 1194 |
| 445 | 20250219 | 140100 | 201944435000 | 348500 | 348500 | 349000 | 348000 | 848 |
| 446 | 20250219 | 140000 | 201648782500 | 348500 | 347500 | 348500 | 347000 | 1894 |
| 447 | 20250219 | 135900 | 200990160500 | 347500 | 347000 | 347500 | 346500 | 534 |
| 448 | 20250219 | 135800 | 200804922500 | 347000 | 347500 | 347500 | 346500 | 339 |
| 449 | 20250219 | 135700 | 200687175000 | 347000 | 347000 | 347500 | 346500 | 434 |
| 450 | 20250219 | 135600 | 200536589000 | 347000 | 347000 | 347500 | 346500 | 747 |
| 451 | 20250219 | 135500 | 200277377500 | 347500 | 348000 | 348000 | 347000 | 488 |
| 452 | 20250219 | 135400 | 200107780000 | 347500 | 348000 | 348000 | 347000 | 536 |
| 453 | 20250219 | 135300 | 199921510000 | 348000 | 347500 | 348000 | 347000 | 574 |
| 454 | 20250219 | 135200 | 199722016000 | 347500 | 347000 | 348000 | 347000 | 1200 |
| 455 | 20250219 | 135100 | 199305054000 | 347000 | 347000 | 347500 | 346500 | 2288 |
| 456 | 20250219 | 135000 | 198511604000 | 347500 | 347500 | 348000 | 347000 | 989 |
| 457 | 20250219 | 134900 | 198167970000 | 347500 | 347500 | 347500 | 347000 | 895 |
| 458 | 20250219 | 134800 | 197857168000 | 347000 | 347500 | 347500 | 347000 | 448 |
| 459 | 20250219 | 134700 | 197701563000 | 347500 | 346500 | 347500 | 346500 | 1162 |
| 460 | 20250219 | 134600 | 197298522500 | 346500 | 346500 | 347000 | 346000 | 1364 |
| 461 | 20250219 | 134500 | 196825922500 | 346500 | 346500 | 346500 | 346000 | 789 |
| 462 | 20250219 | 134400 | 196552559500 | 346500 | 347000 | 347000 | 346000 | 965 |
| 463 | 20250219 | 134300 | 196218133000 | 347000 | 346000 | 347000 | 346000 | 396 |
| 464 | 20250219 | 134200 | 196080902000 | 346500 | 345500 | 347000 | 345000 | 1067 |
| 465 | 20250219 | 134100 | 195711904500 | 345500 | 345500 | 347000 | 345000 | 3834 |
| 466 | 20250219 | 134000 | 194386568000 | 345500 | 345500 | 345500 | 345000 | 1508 |
| 467 | 20250219 | 133900 | 193865894500 | 345500 | 346500 | 346500 | 345000 | 3170 |
| 468 | 20250219 | 133800 | 192770693500 | 346000 | 347000 | 347500 | 346000 | 3513 |
| 469 | 20250219 | 133700 | 191553509500 | 347500 | 348000 | 348000 | 347500 | 2105 |
| 470 | 20250219 | 133600 | 190821889000 | 347500 | 350000 | 350000 | 347500 | 6287 |
| 471 | 20250219 | 133500 | 188630278000 | 350000 | 350500 | 350500 | 349500 | 1801 |
| 472 | 20250219 | 133400 | 187999690500 | 350500 | 352500 | 352500 | 350000 | 2045 |
| 473 | 20250219 | 133300 | 187281296500 | 352000 | 352500 | 353000 | 352000 | 786 |
| 474 | 20250219 | 133200 | 187004190000 | 353000 | 353000 | 353000 | 352500 | 782 |
| 475 | 20250219 | 133100 | 186728318500 | 353000 | 353000 | 353000 | 352000 | 1286 |
| 476 | 20250219 | 133000 | 186274728500 | 353000 | 352000 | 353000 | 352000 | 2977 |
| 477 | 20250219 | 132900 | 185225471000 | 352000 | 352000 | 352500 | 351500 | 548 |
| 478 | 20250219 | 132800 | 185032470000 | 352000 | 352000 | 352000 | 351500 | 937 |
| 479 | 20250219 | 132700 | 184702671500 | 352000 | 352000 | 352000 | 351500 | 831 |
| 480 | 20250219 | 132600 | 184410242500 | 352000 | 351500 | 352000 | 351000 | 633 |
| 481 | 20250219 | 132500 | 184187696000 | 352000 | 352000 | 352000 | 351500 | 597 |
| 482 | 20250219 | 132400 | 183977666000 | 352000 | 352500 | 352500 | 351500 | 790 |
| 483 | 20250219 | 132300 | 183699630500 | 352500 | 352000 | 352500 | 351500 | 1789 |
| 484 | 20250219 | 132200 | 183069929500 | 352000 | 350000 | 352000 | 349500 | 1970 |
| 485 | 20250219 | 132100 | 182378942000 | 350500 | 350000 | 350500 | 349500 | 1121 |
| 486 | 20250219 | 132000 | 181986508500 | 350500 | 351500 | 352000 | 350000 | 2405 |
| 487 | 20250219 | 131900 | 181143047000 | 352000 | 352500 | 352500 | 351500 | 6631 |
| 488 | 20250219 | 131800 | 178806947500 | 352000 | 353000 | 353000 | 352000 | 1080 |
| 489 | 20250219 | 131700 | 178426077000 | 352500 | 352500 | 353000 | 352000 | 1025 |
| 490 | 20250219 | 131600 | 178064676000 | 352500 | 352000 | 352500 | 352000 | 1675 |
| 491 | 20250219 | 131500 | 177474360000 | 352000 | 352000 | 352500 | 352000 | 1029 |
| 492 | 20250219 | 131400 | 177111807500 | 352000 | 352000 | 352500 | 352000 | 462 |
| 493 | 20250219 | 131300 | 176949021000 | 352500 | 352000 | 352500 | 352000 | 2449 |
| 494 | 20250219 | 131200 | 176086634500 | 352000 | 352000 | 352000 | 351000 | 489 |
| 495 | 20250219 | 131100 | 175914651000 | 352000 | 351000 | 352000 | 350500 | 1636 |
| 496 | 20250219 | 131000 | 175339853000 | 351000 | 351000 | 351500 | 350500 | 454 |
| 497 | 20250219 | 130900 | 175180562500 | 350500 | 351500 | 351500 | 350500 | 963 |
| 498 | 20250219 | 130800 | 174842436500 | 351500 | 351000 | 351500 | 350500 | 394 |
| 499 | 20250219 | 130700 | 174704042500 | 350500 | 350000 | 351000 | 350000 | 1100 |
| 500 | 20250219 | 130600 | 174318318000 | 350000 | 350500 | 350500 | 349500 | 891 |
| 501 | 20250219 | 130500 | 174006337000 | 350500 | 350500 | 350500 | 350000 | 408 |
| 502 | 20250219 | 130400 | 173863466000 | 350000 | 350500 | 350500 | 349500 | 1058 |
| 503 | 20250219 | 130300 | 173492949500 | 350500 | 350000 | 350500 | 350000 | 400 |
| 504 | 20250219 | 130200 | 173352840000 | 350000 | 349500 | 350500 | 349500 | 500 |
| 505 | 20250219 | 130100 | 173177781000 | 350000 | 349500 | 350500 | 349000 | 1499 |
| 506 | 20250219 | 130000 | 172653466000 | 349500 | 350000 | 350000 | 349000 | 1896 |
| 507 | 20250219 | 125900 | 171990949500 | 350000 | 349500 | 350000 | 349000 | 1144 |
| 508 | 20250219 | 125800 | 171591002000 | 349500 | 352000 | 352000 | 349500 | 1842 |
| 509 | 20250219 | 125700 | 170945556000 | 352000 | 351500 | 352000 | 350500 | 3863 |
| 510 | 20250219 | 125600 | 169586744500 | 351500 | 352000 | 352000 | 350500 | 2070 |
| 511 | 20250219 | 125500 | 168859849000 | 352000 | 351500 | 352000 | 351000 | 1070 |
| 512 | 20250219 | 125400 | 168483756000 | 352000 | 350500 | 352000 | 350000 | 1165 |
| 513 | 20250219 | 125300 | 168074336000 | 350500 | 351500 | 352000 | 350000 | 3140 |
| 514 | 20250219 | 125200 | 166972633500 | 352000 | 351000 | 352000 | 351000 | 934 |
| 515 | 20250219 | 125100 | 166644343500 | 351500 | 351000 | 352000 | 350500 | 1114 |
| 516 | 20250219 | 125000 | 166253025500 | 351000 | 350500 | 351000 | 350000 | 697 |
| 517 | 20250219 | 124900 | 166008661500 | 350000 | 350000 | 350500 | 349500 | 900 |
| 518 | 20250219 | 124800 | 165693467500 | 350000 | 350500 | 351000 | 349000 | 3735 |
| 519 | 20250219 | 124700 | 164386819000 | 350500 | 352500 | 352500 | 350000 | 4596 |
| 520 | 20250219 | 124600 | 162774595000 | 352500 | 352000 | 353000 | 352000 | 1729 |
| 521 | 20250219 | 124500 | 162165443000 | 352000 | 353500 | 354500 | 351500 | 5081 |
| 522 | 20250219 | 124400 | 160372141000 | 354000 | 352000 | 354500 | 351500 | 13349 |
| 523 | 20250219 | 124300 | 155659452500 | 352000 | 350000 | 352000 | 349500 | 16832 |
| 524 | 20250219 | 124200 | 149761752500 | 350000 | 349000 | 350000 | 349000 | 8275 |
| 525 | 20250219 | 124100 | 146868538000 | 349500 | 349000 | 349500 | 348500 | 2917 |
| 526 | 20250219 | 124000 | 145850487500 | 349000 | 349000 | 349000 | 348000 | 1094 |
| 527 | 20250219 | 123900 | 145469092000 | 349000 | 348500 | 349000 | 348000 | 4334 |
| 528 | 20250219 | 123800 | 143957867000 | 348500 | 347500 | 348500 | 347000 | 5859 |
| 529 | 20250219 | 123700 | 141917818000 | 347500 | 347500 | 347500 | 347000 | 354 |
| 530 | 20250219 | 123600 | 141794899000 | 347500 | 347500 | 347500 | 347000 | 336 |
| 531 | 20250219 | 123500 | 141678189000 | 347500 | 347500 | 348000 | 346500 | 834 |
| 532 | 20250219 | 123400 | 141388881500 | 347500 | 347500 | 348000 | 346500 | 2400 |
| 533 | 20250219 | 123300 | 140555812500 | 347500 | 347500 | 347500 | 347000 | 444 |
| 534 | 20250219 | 123200 | 140401528000 | 347500 | 347500 | 348000 | 347000 | 694 |
| 535 | 20250219 | 123100 | 140160378500 | 347500 | 348000 | 348000 | 347500 | 225 |
| 536 | 20250219 | 123000 | 140082115500 | 347500 | 348000 | 348000 | 347500 | 314 |
| 537 | 20250219 | 122900 | 139972927500 | 348000 | 348000 | 348000 | 347500 | 499 |
| 538 | 20250219 | 122800 | 139799340000 | 348000 | 348000 | 348000 | 347500 | 195 |
| 539 | 20250219 | 122700 | 139731492000 | 347500 | 347500 | 348000 | 347500 | 243 |
| 540 | 20250219 | 122600 | 139646986500 | 348000 | 348000 | 348000 | 347500 | 421 |
| 541 | 20250219 | 122500 | 139500566000 | 348000 | 348000 | 348000 | 347000 | 346 |
| 542 | 20250219 | 122400 | 139380255500 | 347500 | 348000 | 348000 | 347500 | 248 |
| 543 | 20250219 | 122300 | 139293995500 | 348000 | 347500 | 348000 | 347000 | 624 |
| 544 | 20250219 | 122200 | 139077136500 | 347500 | 347000 | 347500 | 347000 | 754 |
| 545 | 20250219 | 122100 | 138815131000 | 347000 | 347500 | 347500 | 347000 | 479 |
| 546 | 20250219 | 122000 | 138648744000 | 347500 | 347500 | 347500 | 347000 | 188 |
| 547 | 20250219 | 121900 | 138583454500 | 347500 | 348000 | 348000 | 347000 | 1716 |
| 548 | 20250219 | 121800 | 137987135500 | 347500 | 348000 | 348000 | 347500 | 379 |
| 549 | 20250219 | 121700 | 137855288000 | 348000 | 348000 | 348000 | 347500 | 357 |
| 550 | 20250219 | 121600 | 137731062000 | 348000 | 348000 | 348000 | 347500 | 151 |
| 551 | 20250219 | 121500 | 137678531500 | 348000 | 348000 | 348000 | 347500 | 319 |
| 552 | 20250219 | 121400 | 137567534000 | 347500 | 348000 | 348000 | 347500 | 279 |
| 553 | 20250219 | 121300 | 137470473500 | 347500 | 347000 | 348000 | 347000 | 2299 |
| 554 | 20250219 | 121200 | 136671599000 | 347500 | 347000 | 347500 | 347000 | 323 |
| 555 | 20250219 | 121100 | 136559469500 | 347000 | 347500 | 347500 | 347000 | 279 |
| 556 | 20250219 | 121000 | 136462561500 | 347000 | 348000 | 348000 | 347000 | 825 |
| 557 | 20250219 | 120900 | 136175821500 | 348000 | 348000 | 348000 | 347500 | 348 |
| 558 | 20250219 | 120800 | 136054755500 | 348000 | 347500 | 348000 | 347500 | 442 |
| 559 | 20250219 | 120700 | 135901098000 | 348000 | 348000 | 348000 | 347500 | 293 |
| 560 | 20250219 | 120600 | 135799169000 | 347500 | 347000 | 348000 | 347000 | 1904 |
| 561 | 20250219 | 120500 | 135137228500 | 347500 | 347000 | 347500 | 347000 | 463 |
| 562 | 20250219 | 120400 | 134976452500 | 347500 | 347500 | 347500 | 347000 | 290 |
| 563 | 20250219 | 120300 | 134875743500 | 347000 | 346500 | 347500 | 346500 | 333 |
| 564 | 20250219 | 120200 | 134760177500 | 347000 | 347000 | 347000 | 346500 | 981 |
| 565 | 20250219 | 120100 | 134419829000 | 347000 | 346500 | 347000 | 346500 | 261 |
| 566 | 20250219 | 120000 | 134329308500 | 346500 | 347000 | 347500 | 346000 | 1319 |
| 567 | 20250219 | 115900 | 133871997000 | 347000 | 347500 | 347500 | 346500 | 433 |
| 568 | 20250219 | 115800 | 133721798000 | 346500 | 347500 | 347500 | 346500 | 775 |
| 569 | 20250219 | 115700 | 133452825000 | 347000 | 347500 | 347500 | 346500 | 2106 |
| 570 | 20250219 | 115600 | 132722728500 | 347000 | 347000 | 347500 | 347000 | 637 |
| 571 | 20250219 | 115500 | 132501607000 | 347000 | 347500 | 347500 | 347000 | 388 |
| 572 | 20250219 | 115400 | 132366886500 | 347500 | 347500 | 348000 | 347000 | 748 |
| 573 | 20250219 | 115300 | 132106905500 | 348000 | 347500 | 348000 | 347500 | 268 |
| 574 | 20250219 | 115200 | 132013705000 | 348000 | 348000 | 348500 | 347500 | 440 |
| 575 | 20250219 | 115100 | 131860637500 | 348000 | 348000 | 348500 | 347000 | 3655 |
| 576 | 20250219 | 115000 | 130591395000 | 348000 | 348500 | 349000 | 347500 | 1325 |
| 577 | 20250219 | 114900 | 130130496000 | 348500 | 348500 | 349000 | 348500 | 411 |
| 578 | 20250219 | 114800 | 129987146500 | 348500 | 348500 | 349000 | 348000 | 1646 |
| 579 | 20250219 | 114700 | 129413457500 | 348000 | 348000 | 348500 | 348000 | 178 |
| 580 | 20250219 | 114600 | 129351493500 | 348000 | 348500 | 348500 | 348000 | 450 |
| 581 | 20250219 | 114500 | 129194840000 | 348000 | 348500 | 349000 | 348000 | 909 |
| 582 | 20250219 | 114400 | 128878069000 | 348500 | 349000 | 349000 | 348500 | 338 |
| 583 | 20250219 | 114300 | 128760189500 | 349000 | 349000 | 349000 | 348500 | 828 |
| 584 | 20250219 | 114200 | 128471276500 | 348500 | 349000 | 349000 | 348500 | 458 |
| 585 | 20250219 | 114100 | 128311520500 | 348500 | 348500 | 349000 | 348500 | 488 |
| 586 | 20250219 | 114000 | 128141275500 | 349000 | 348500 | 349000 | 348500 | 253 |
| 587 | 20250219 | 113900 | 128053020000 | 349000 | 348500 | 349000 | 348500 | 246 |
| 588 | 20250219 | 113800 | 127967195500 | 348500 | 348500 | 349000 | 348500 | 826 |
| 589 | 20250219 | 113700 | 127679213500 | 348500 | 349000 | 349000 | 348500 | 891 |
| 590 | 20250219 | 113600 | 127368594000 | 349000 | 349000 | 349000 | 348500 | 755 |
| 591 | 20250219 | 113500 | 127105217500 | 349000 | 348500 | 349000 | 348000 | 2795 |
| 592 | 20250219 | 113400 | 126131085000 | 348000 | 348000 | 348500 | 348000 | 465 |
| 593 | 20250219 | 113300 | 125969151000 | 348500 | 348000 | 348500 | 348000 | 785 |
| 594 | 20250219 | 113200 | 125695758000 | 348500 | 348000 | 348500 | 348000 | 505 |
| 595 | 20250219 | 113100 | 125519924000 | 348000 | 348500 | 348500 | 348000 | 497 |
| 596 | 20250219 | 113000 | 125346790500 | 348500 | 348500 | 348500 | 348000 | 475 |
| 597 | 20250219 | 112900 | 125181292000 | 348000 | 348000 | 348500 | 347500 | 779 |
| 598 | 20250219 | 112800 | 124910145500 | 347500 | 347500 | 348000 | 347000 | 753 |
| 599 | 20250219 | 112700 | 124648238000 | 347000 | 348000 | 348000 | 347000 | 971 |
| 600 | 20250219 | 112600 | 124310678500 | 347500 | 348500 | 348500 | 347500 | 507 |
| 601 | 20250219 | 112500 | 124134170000 | 348500 | 348500 | 348500 | 347500 | 791 |
| 602 | 20250219 | 112400 | 123858829500 | 348000 | 348500 | 349000 | 348000 | 804 |
| 603 | 20250219 | 112300 | 123578648500 | 348500 | 348500 | 349000 | 348500 | 677 |
| 604 | 20250219 | 112200 | 123342537000 | 348500 | 349000 | 349000 | 348500 | 1205 |
| 605 | 20250219 | 112100 | 122922104000 | 349000 | 348000 | 349000 | 347500 | 3296 |
| 606 | 20250219 | 112000 | 121773989500 | 348000 | 348000 | 348000 | 347000 | 1600 |
| 607 | 20250219 | 111900 | 121217899500 | 348000 | 348000 | 348500 | 347500 | 963 |
| 608 | 20250219 | 111800 | 120882691000 | 348000 | 348000 | 348500 | 348000 | 229 |
| 609 | 20250219 | 111700 | 120802957500 | 348500 | 348000 | 348500 | 348000 | 661 |
| 610 | 20250219 | 111600 | 120572701000 | 348500 | 348000 | 348500 | 347500 | 2050 |
| 611 | 20250219 | 111500 | 119859120000 | 347500 | 348500 | 348500 | 347500 | 796 |
| 612 | 20250219 | 111400 | 119582175000 | 348500 | 348500 | 348500 | 348000 | 736 |
| 613 | 20250219 | 111300 | 119325827000 | 348000 | 348500 | 348500 | 348000 | 1552 |
| 614 | 20250219 | 111200 | 118785137500 | 348500 | 348500 | 349500 | 348500 | 1470 |
| 615 | 20250219 | 111100 | 118272284000 | 348500 | 349000 | 349500 | 347500 | 4637 |
| 616 | 20250219 | 111000 | 116655501000 | 349000 | 349000 | 349500 | 349000 | 673 |
| 617 | 20250219 | 110900 | 116420435500 | 349000 | 349000 | 349500 | 348500 | 2523 |
| 618 | 20250219 | 110800 | 115540110000 | 349000 | 349000 | 349500 | 348500 | 2823 |
| 619 | 20250219 | 110700 | 114554988500 | 349000 | 348500 | 349000 | 348000 | 4531 |
| 620 | 20250219 | 110600 | 112974926000 | 348500 | 348000 | 348500 | 347500 | 3930 |
| 621 | 20250219 | 110500 | 111607584500 | 348000 | 347500 | 348000 | 347000 | 2430 |
| 622 | 20250219 | 110400 | 110763113000 | 347500 | 347000 | 347500 | 346500 | 2719 |
| 623 | 20250219 | 110300 | 109819077500 | 347000 | 347000 | 347000 | 346500 | 1771 |
| 624 | 20250219 | 110200 | 109204570500 | 347000 | 346500 | 347000 | 346000 | 3000 |
| 625 | 20250219 | 110100 | 108164518500 | 346500 | 345000 | 346500 | 344500 | 12253 |
| 626 | 20250219 | 110000 | 103932585000 | 344500 | 345000 | 345000 | 344500 | 669 |
| 627 | 20250219 | 105900 | 103701922500 | 345000 | 344500 | 345000 | 344500 | 827 |
| 628 | 20250219 | 105800 | 103416695000 | 344500 | 344500 | 345000 | 344500 | 677 |
| 629 | 20250219 | 105700 | 103183201500 | 345000 | 344500 | 345000 | 344500 | 543 |
| 630 | 20250219 | 105600 | 102995960000 | 344500 | 344500 | 345000 | 344000 | 3048 |
| 631 | 20250219 | 105500 | 101945811500 | 344500 | 344500 | 344500 | 344000 | 527 |
| 632 | 20250219 | 105400 | 101764278500 | 344500 | 344500 | 344500 | 343500 | 1069 |
| 633 | 20250219 | 105300 | 101396514000 | 344000 | 343500 | 344500 | 343500 | 1958 |
| 634 | 20250219 | 105200 | 100723015000 | 343500 | 344000 | 344000 | 343500 | 323 |
| 635 | 20250219 | 105100 | 100611976000 | 344000 | 344000 | 344000 | 343500 | 459 |
| 636 | 20250219 | 105000 | 100454191000 | 343500 | 342500 | 344000 | 342500 | 864 |
| 637 | 20250219 | 104900 | 100157570500 | 342500 | 344000 | 344000 | 342500 | 1058 |
| 638 | 20250219 | 104800 | 99794552000 | 344000 | 344000 | 344500 | 343500 | 2015 |
| 639 | 20250219 | 104700 | 99101227000 | 344000 | 344500 | 344500 | 344000 | 407 |
| 640 | 20250219 | 104600 | 98961128000 | 344000 | 343000 | 344500 | 343000 | 5564 |
| 641 | 20250219 | 104500 | 97046968500 | 343500 | 342500 | 343500 | 342500 | 3165 |
| 642 | 20250219 | 104400 | 95961371500 | 343000 | 342500 | 343000 | 342500 | 443 |
| 643 | 20250219 | 104300 | 95809544000 | 343000 | 343000 | 343000 | 342500 | 1183 |
| 644 | 20250219 | 104200 | 95404102500 | 342500 | 343000 | 343000 | 342500 | 1934 |
| 645 | 20250219 | 104100 | 94741454000 | 343000 | 343000 | 343000 | 342500 | 587 |
| 646 | 20250219 | 104000 | 94540218000 | 342500 | 342500 | 343000 | 342500 | 339 |
| 647 | 20250219 | 103900 | 94424091500 | 342500 | 343000 | 343000 | 342500 | 727 |
| 648 | 20250219 | 103800 | 94174803000 | 343000 | 342500 | 343000 | 342500 | 660 |
| 649 | 20250219 | 103700 | 93948670500 | 342500 | 342500 | 343000 | 342500 | 394 |
| 650 | 20250219 | 103600 | 93813596500 | 343000 | 342500 | 343000 | 342500 | 222 |
| 651 | 20250219 | 103500 | 93737531000 | 342500 | 342500 | 343000 | 342500 | 1309 |
| 652 | 20250219 | 103400 | 93288738000 | 342500 | 342500 | 343000 | 342500 | 627 |
| 653 | 20250219 | 103300 | 93073802500 | 342500 | 342500 | 343000 | 342500 | 367 |
| 654 | 20250219 | 103200 | 92948018000 | 343000 | 341500 | 343000 | 341500 | 691 |
| 655 | 20250219 | 103100 | 92711422500 | 342000 | 342500 | 342500 | 341500 | 625 |
| 656 | 20250219 | 103000 | 92497593500 | 342500 | 341000 | 342500 | 341000 | 1101 |
| 657 | 20250219 | 102900 | 92121188000 | 341000 | 340500 | 341000 | 340500 | 480 |
| 658 | 20250219 | 102800 | 91957618500 | 340500 | 341000 | 341000 | 340500 | 254 |
| 659 | 20250219 | 102700 | 91871034000 | 341000 | 340500 | 341000 | 340500 | 1004 |
| 660 | 20250219 | 102600 | 91528708000 | 340500 | 340500 | 341000 | 340500 | 1826 |
| 661 | 20250219 | 102500 | 90906753000 | 340500 | 340500 | 341000 | 340500 | 379 |
| 662 | 20250219 | 102400 | 90777619500 | 341000 | 340500 | 341500 | 340500 | 357 |
| 663 | 20250219 | 102300 | 90655924500 | 340500 | 341000 | 341500 | 340000 | 3122 |
| 664 | 20250219 | 102200 | 89592543500 | 341000 | 341000 | 341500 | 341000 | 523 |
| 665 | 20250219 | 102100 | 89414089500 | 341000 | 342000 | 342500 | 341000 | 2482 |
| 666 | 20250219 | 102000 | 88565886000 | 342000 | 344000 | 344500 | 341500 | 4259 |
| 667 | 20250219 | 101900 | 87103489500 | 344000 | 344000 | 344000 | 343500 | 4344 |
| 668 | 20250219 | 101800 | 85609278500 | 343500 | 344000 | 344000 | 343000 | 1165 |
| 669 | 20250219 | 101700 | 85209170000 | 343500 | 344000 | 344000 | 343500 | 1274 |
| 670 | 20250219 | 101600 | 84771364500 | 343500 | 342500 | 344000 | 342500 | 5621 |
| 671 | 20250219 | 101500 | 82841492500 | 342500 | 343000 | 343000 | 342500 | 435 |
| 672 | 20250219 | 101400 | 82692436500 | 343000 | 343000 | 343500 | 342500 | 1362 |
| 673 | 20250219 | 101300 | 82225317500 | 343000 | 343000 | 343000 | 342500 | 736 |
| 674 | 20250219 | 101200 | 81972968000 | 342500 | 343000 | 343000 | 342500 | 1172 |
| 675 | 20250219 | 101100 | 81570985000 | 343000 | 342000 | 343000 | 341500 | 1078 |
| 676 | 20250219 | 101000 | 81202058500 | 342000 | 341500 | 342000 | 341500 | 780 |
| 677 | 20250219 | 100900 | 80935479500 | 341500 | 341500 | 341500 | 341000 | 298 |
| 678 | 20250219 | 100800 | 80833714000 | 341000 | 341500 | 342000 | 341000 | 896 |
| 679 | 20250219 | 100700 | 80527715000 | 341500 | 342500 | 342500 | 341500 | 2240 |
| 680 | 20250219 | 100600 | 79762483000 | 342000 | 343000 | 343500 | 342000 | 2045 |
| 681 | 20250219 | 100500 | 79061242000 | 342500 | 343000 | 343000 | 341500 | 4449 |
| 682 | 20250219 | 100400 | 77537317000 | 342500 | 343000 | 343000 | 342500 | 1230 |
| 683 | 20250219 | 100300 | 77115521500 | 343000 | 343500 | 343500 | 342500 | 2749 |
| 684 | 20250219 | 100200 | 76172629500 | 343500 | 343500 | 343500 | 342500 | 4545 |
| 685 | 20250219 | 100100 | 74612205500 | 343500 | 343000 | 343500 | 342500 | 5846 |
| 686 | 20250219 | 100000 | 72606493000 | 343000 | 342500 | 343000 | 342000 | 2176 |
| 687 | 20250219 | 095900 | 71860898500 | 342500 | 341000 | 342500 | 340500 | 10489 |
| 688 | 20250219 | 095800 | 68278483000 | 341000 | 341000 | 341000 | 340500 | 362 |
| 689 | 20250219 | 095700 | 68155092000 | 341000 | 341000 | 341000 | 340500 | 480 |
| 690 | 20250219 | 095600 | 67991463000 | 341000 | 340000 | 341000 | 339500 | 3340 |
| 691 | 20250219 | 095500 | 66854641500 | 339500 | 339500 | 340000 | 339000 | 811 |
| 692 | 20250219 | 095400 | 66579153500 | 339500 | 340000 | 340000 | 339000 | 1517 |
| 693 | 20250219 | 095300 | 66063954500 | 340000 | 340000 | 340500 | 340000 | 504 |
| 694 | 20250219 | 095200 | 65892511500 | 340000 | 341000 | 341000 | 340000 | 1328 |
| 695 | 20250219 | 095100 | 65440427500 | 341000 | 341000 | 341000 | 340500 | 987 |
| 696 | 20250219 | 095000 | 65104123000 | 341000 | 340500 | 341000 | 340500 | 522 |
| 697 | 20250219 | 094900 | 64926225500 | 340500 | 340000 | 340500 | 340000 | 1212 |
| 698 | 20250219 | 094800 | 64513766500 | 340500 | 341000 | 341000 | 340000 | 1406 |
| 699 | 20250219 | 094700 | 64035052000 | 340500 | 340000 | 341000 | 340000 | 992 |
| 700 | 20250219 | 094600 | 63697418000 | 340000 | 339500 | 340000 | 339500 | 226 |
| 701 | 20250219 | 094500 | 63620604500 | 340000 | 340000 | 340500 | 339500 | 2446 |
| 702 | 20250219 | 094400 | 62788668000 | 339500 | 339000 | 339500 | 339000 | 493 |
| 703 | 20250219 | 094300 | 62621339000 | 339000 | 339000 | 339500 | 338000 | 1551 |
| 704 | 20250219 | 094200 | 62095566000 | 339000 | 340500 | 340500 | 338500 | 2291 |
| 705 | 20250219 | 094100 | 61318231500 | 340500 | 339000 | 340500 | 339000 | 1392 |
| 706 | 20250219 | 094000 | 60845295500 | 339000 | 341000 | 341500 | 339000 | 4249 |
| 707 | 20250219 | 093900 | 59399188000 | 340500 | 341500 | 341500 | 340500 | 1632 |
| 708 | 20250219 | 093800 | 58842849000 | 341000 | 341000 | 341500 | 341000 | 1674 |
| 709 | 20250219 | 093700 | 58271715000 | 341500 | 340000 | 341500 | 339500 | 4023 |
| 710 | 20250219 | 093600 | 56901263000 | 340000 | 340000 | 340000 | 339500 | 728 |
| 711 | 20250219 | 093500 | 56653860000 | 339500 | 340500 | 341000 | 339500 | 4028 |
| 712 | 20250219 | 093400 | 55283362000 | 340500 | 340500 | 341000 | 340000 | 1425 |
| 713 | 20250219 | 093300 | 54798295000 | 340500 | 339500 | 341000 | 339000 | 2224 |
| 714 | 20250219 | 093200 | 54041860000 | 339500 | 339500 | 339500 | 339000 | 2037 |
| 715 | 20250219 | 093100 | 53350874000 | 338500 | 340500 | 341000 | 338500 | 2980 |
| 716 | 20250219 | 093000 | 52336734500 | 340500 | 341500 | 341500 | 339500 | 3009 |
| 717 | 20250219 | 092900 | 51311162000 | 341500 | 341500 | 342000 | 341000 | 1534 |
| 718 | 20250219 | 092800 | 50787381000 | 341000 | 340500 | 341500 | 339000 | 8083 |
| 719 | 20250219 | 092700 | 48038758000 | 340500 | 342000 | 342500 | 340000 | 5718 |
| 720 | 20250219 | 092600 | 46085338500 | 342000 | 343000 | 343500 | 340500 | 6754 |
| 721 | 20250219 | 092500 | 43773790000 | 343000 | 341000 | 343500 | 341000 | 10797 |
| 722 | 20250219 | 092400 | 40079547500 | 341000 | 341000 | 341500 | 340500 | 6463 |
| 723 | 20250219 | 092300 | 37876298500 | 340500 | 338000 | 341000 | 338000 | 16201 |
| 724 | 20250219 | 092200 | 32379353000 | 338000 | 338000 | 338000 | 337500 | 1251 |
| 725 | 20250219 | 092100 | 31956608000 | 338000 | 336500 | 338000 | 336500 | 3662 |
| 726 | 20250219 | 092000 | 30720755500 | 336500 | 336000 | 337000 | 336000 | 3421 |
| 727 | 20250219 | 091900 | 29569714500 | 336500 | 336500 | 337000 | 336000 | 1755 |
| 728 | 20250219 | 091800 | 28979134000 | 336500 | 336500 | 337000 | 336000 | 2340 |
| 729 | 20250219 | 091700 | 28191708000 | 336500 | 336500 | 336500 | 335500 | 2335 |
| 730 | 20250219 | 091600 | 27407040500 | 336500 | 334500 | 337000 | 334500 | 3812 |
| 731 | 20250219 | 091500 | 26126613500 | 335000 | 335000 | 335000 | 334000 | 1298 |
| 732 | 20250219 | 091400 | 25692407000 | 334500 | 335000 | 335000 | 334500 | 1359 |
| 733 | 20250219 | 091300 | 25237626000 | 335000 | 334000 | 335500 | 334000 | 1815 |
| 734 | 20250219 | 091200 | 24629711000 | 334000 | 334000 | 334500 | 333000 | 3873 |
| 735 | 20250219 | 091100 | 23336693000 | 334000 | 334500 | 335000 | 334000 | 2612 |
| 736 | 20250219 | 091000 | 22462939000 | 335000 | 335000 | 335500 | 334000 | 5974 |
| 737 | 20250219 | 090900 | 20463656000 | 335500 | 336500 | 336500 | 335000 | 3264 |
| 738 | 20250219 | 090800 | 19367893500 | 336000 | 336500 | 337000 | 336000 | 3794 |
| 739 | 20250219 | 090700 | 18091495000 | 336500 | 338500 | 339000 | 336000 | 5409 |
| 740 | 20250219 | 090600 | 16263626500 | 339000 | 337000 | 339000 | 337000 | 9903 |
| 741 | 20250219 | 090500 | 12913129500 | 337000 | 337000 | 338000 | 336000 | 8600 |
| 742 | 20250219 | 090400 | 10014252500 | 337000 | 336000 | 337000 | 335000 | 5538 |
| 743 | 20250219 | 090300 | 8153228500 | 336000 | 333000 | 336000 | 332500 | 3999 |
| 744 | 20250219 | 090200 | 6817647500 | 333000 | 332000 | 334000 | 331500 | 2661 |
| 745 | 20250219 | 090100 | 5931645500 | 331500 | 330500 | 333500 | 329000 | 7964 |
| 746 | 20250219 | 090000 | 3296338000 | 331000 | 332000 | 332500 | 330000 | 9845 |