44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 213500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 3 | 20250219 | 213400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 4 | 20250219 | 213300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 5 | 20250219 | 213200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 6 | 20250219 | 213100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 7 | 20250219 | 213000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 8 | 20250219 | 212900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 9 | 20250219 | 212800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 10 | 20250219 | 212700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 11 | 20250219 | 212600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 12 | 20250219 | 212500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 13 | 20250219 | 212400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 14 | 20250219 | 212300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 15 | 20250219 | 212200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 16 | 20250219 | 212100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 17 | 20250219 | 212000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 18 | 20250219 | 211900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 19 | 20250219 | 211800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 20 | 20250219 | 211700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 21 | 20250219 | 211600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 22 | 20250219 | 211500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 23 | 20250219 | 211400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 24 | 20250219 | 211300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 25 | 20250219 | 211200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 26 | 20250219 | 211100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 27 | 20250219 | 211000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 28 | 20250219 | 210900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 29 | 20250219 | 210800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 30 | 20250219 | 210700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 31 | 20250219 | 210600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 32 | 20250219 | 210500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 33 | 20250219 | 210400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 34 | 20250219 | 210300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 35 | 20250219 | 210200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 36 | 20250219 | 210100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 37 | 20250219 | 210000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 38 | 20250219 | 205900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 39 | 20250219 | 205800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 40 | 20250219 | 205700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 41 | 20250219 | 205600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 42 | 20250219 | 205500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 43 | 20250219 | 205400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 44 | 20250219 | 205300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 45 | 20250219 | 205200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 46 | 20250219 | 205100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 47 | 20250219 | 205000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 48 | 20250219 | 204900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 49 | 20250219 | 204800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 50 | 20250219 | 204700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 51 | 20250219 | 204600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 52 | 20250219 | 204500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 53 | 20250219 | 204400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 54 | 20250219 | 204300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 55 | 20250219 | 204200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 56 | 20250219 | 204100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 57 | 20250219 | 204000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 58 | 20250219 | 203900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 59 | 20250219 | 203800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 60 | 20250219 | 203700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 61 | 20250219 | 203600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 62 | 20250219 | 203500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 63 | 20250219 | 203400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 64 | 20250219 | 203300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 65 | 20250219 | 203200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 66 | 20250219 | 203100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 67 | 20250219 | 203000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 68 | 20250219 | 202900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 69 | 20250219 | 202800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 70 | 20250219 | 202700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 71 | 20250219 | 202600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 72 | 20250219 | 202500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 73 | 20250219 | 202400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 74 | 20250219 | 202300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 75 | 20250219 | 202200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 76 | 20250219 | 202100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 77 | 20250219 | 202000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 78 | 20250219 | 201900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 79 | 20250219 | 201800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 80 | 20250219 | 201700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 81 | 20250219 | 201600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 82 | 20250219 | 201500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 83 | 20250219 | 201400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 84 | 20250219 | 201300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 85 | 20250219 | 201200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 86 | 20250219 | 201100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 87 | 20250219 | 201000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 88 | 20250219 | 200900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 89 | 20250219 | 200800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 90 | 20250219 | 200700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 91 | 20250219 | 200600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 92 | 20250219 | 200500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 93 | 20250219 | 200400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 94 | 20250219 | 200300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 95 | 20250219 | 200200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 96 | 20250219 | 200100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 97 | 20250219 | 200000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 98 | 20250219 | 195900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 99 | 20250219 | 195800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 100 | 20250219 | 195700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 101 | 20250219 | 195600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 102 | 20250219 | 195500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 103 | 20250219 | 195400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 104 | 20250219 | 195300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 105 | 20250219 | 195200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 106 | 20250219 | 195100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 107 | 20250219 | 195000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 108 | 20250219 | 194900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 109 | 20250219 | 194800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 110 | 20250219 | 194700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 111 | 20250219 | 194600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 112 | 20250219 | 194500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 113 | 20250219 | 194400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 114 | 20250219 | 194300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 115 | 20250219 | 194200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 116 | 20250219 | 194100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 117 | 20250219 | 194000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 118 | 20250219 | 193900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 119 | 20250219 | 193800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 120 | 20250219 | 193700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 121 | 20250219 | 193600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 122 | 20250219 | 193500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 123 | 20250219 | 193400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 124 | 20250219 | 193300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 125 | 20250219 | 193200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 126 | 20250219 | 193100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 127 | 20250219 | 193000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 128 | 20250219 | 192900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 129 | 20250219 | 192800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 130 | 20250219 | 192700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 131 | 20250219 | 192600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 132 | 20250219 | 192500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 133 | 20250219 | 192400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 134 | 20250219 | 192300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 135 | 20250219 | 192200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 136 | 20250219 | 192100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 137 | 20250219 | 192000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 138 | 20250219 | 191900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 139 | 20250219 | 191800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 140 | 20250219 | 191700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 141 | 20250219 | 191600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 142 | 20250219 | 191500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 143 | 20250219 | 191400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 144 | 20250219 | 191300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 145 | 20250219 | 191200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 146 | 20250219 | 191100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 147 | 20250219 | 191000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 148 | 20250219 | 190900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 149 | 20250219 | 190800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 150 | 20250219 | 190700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 151 | 20250219 | 190600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 152 | 20250219 | 190500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 153 | 20250219 | 190400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 154 | 20250219 | 190300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 155 | 20250219 | 190200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 156 | 20250219 | 190100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 157 | 20250219 | 190000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 158 | 20250219 | 185900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 159 | 20250219 | 185800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 160 | 20250219 | 185700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 161 | 20250219 | 185600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 162 | 20250219 | 185500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 163 | 20250219 | 185400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 164 | 20250219 | 185300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 165 | 20250219 | 185200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 166 | 20250219 | 185100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 167 | 20250219 | 185000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 168 | 20250219 | 184900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 169 | 20250219 | 184800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 170 | 20250219 | 184700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 171 | 20250219 | 184600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 172 | 20250219 | 184500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 173 | 20250219 | 184400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 174 | 20250219 | 184300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 175 | 20250219 | 184200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 176 | 20250219 | 184100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 177 | 20250219 | 184000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 178 | 20250219 | 183900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 179 | 20250219 | 183800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 180 | 20250219 | 183700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 181 | 20250219 | 183600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 182 | 20250219 | 183500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 183 | 20250219 | 183400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 184 | 20250219 | 183300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 185 | 20250219 | 183200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 186 | 20250219 | 183100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 187 | 20250219 | 183000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 188 | 20250219 | 182900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 189 | 20250219 | 182800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 190 | 20250219 | 182700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 191 | 20250219 | 182600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 192 | 20250219 | 182500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 193 | 20250219 | 182400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 194 | 20250219 | 182300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 195 | 20250219 | 182200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 196 | 20250219 | 182100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 197 | 20250219 | 182000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 198 | 20250219 | 181900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 199 | 20250219 | 181800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 200 | 20250219 | 181700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 201 | 20250219 | 181600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 202 | 20250219 | 181500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 203 | 20250219 | 181400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 204 | 20250219 | 181300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 205 | 20250219 | 181200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 206 | 20250219 | 181100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 207 | 20250219 | 181000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 208 | 20250219 | 180900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 209 | 20250219 | 180800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 210 | 20250219 | 180700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 211 | 20250219 | 180600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 212 | 20250219 | 180500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 213 | 20250219 | 180400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 214 | 20250219 | 180300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 215 | 20250219 | 180200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 216 | 20250219 | 180100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 217 | 20250219 | 180000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 218 | 20250219 | 175900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 219 | 20250219 | 175800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 220 | 20250219 | 175700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 221 | 20250219 | 175600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 222 | 20250219 | 175500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 223 | 20250219 | 175400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 224 | 20250219 | 175300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 225 | 20250219 | 175200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 226 | 20250219 | 175100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 227 | 20250219 | 175000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 228 | 20250219 | 174900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 229 | 20250219 | 174800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 230 | 20250219 | 174700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 231 | 20250219 | 174600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 232 | 20250219 | 174500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 233 | 20250219 | 174400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 234 | 20250219 | 174300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 235 | 20250219 | 174200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 236 | 20250219 | 174100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 237 | 20250219 | 174000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 238 | 20250219 | 173900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 239 | 20250219 | 173800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 240 | 20250219 | 173700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 241 | 20250219 | 173600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 242 | 20250219 | 173500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 243 | 20250219 | 173400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 244 | 20250219 | 173300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 245 | 20250219 | 173200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 246 | 20250219 | 173100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 247 | 20250219 | 173000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 248 | 20250219 | 172900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 249 | 20250219 | 172800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 250 | 20250219 | 172700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 251 | 20250219 | 172600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 252 | 20250219 | 172500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 253 | 20250219 | 172400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 254 | 20250219 | 172300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 255 | 20250219 | 172200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 256 | 20250219 | 172100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 257 | 20250219 | 172000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 258 | 20250219 | 171900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 259 | 20250219 | 171800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 260 | 20250219 | 171700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 261 | 20250219 | 171600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 262 | 20250219 | 171500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 263 | 20250219 | 171400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 264 | 20250219 | 171300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 265 | 20250219 | 171200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 266 | 20250219 | 171100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 267 | 20250219 | 171000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 268 | 20250219 | 170900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 269 | 20250219 | 170800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 270 | 20250219 | 170700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 271 | 20250219 | 170600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 272 | 20250219 | 170500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 273 | 20250219 | 170400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 274 | 20250219 | 170300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 275 | 20250219 | 170200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 276 | 20250219 | 170100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 277 | 20250219 | 170000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 278 | 20250219 | 165900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 279 | 20250219 | 165800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 280 | 20250219 | 165700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 281 | 20250219 | 165600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 282 | 20250219 | 165500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 283 | 20250219 | 165400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 284 | 20250219 | 165300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 285 | 20250219 | 165200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 286 | 20250219 | 165100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 287 | 20250219 | 165000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 288 | 20250219 | 164900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 289 | 20250219 | 164800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 290 | 20250219 | 164700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 291 | 20250219 | 164600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 292 | 20250219 | 164500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 293 | 20250219 | 164400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 294 | 20250219 | 164300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 295 | 20250219 | 164200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 296 | 20250219 | 164100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 297 | 20250219 | 164000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 298 | 20250219 | 163900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 299 | 20250219 | 163800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 300 | 20250219 | 163700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 301 | 20250219 | 163600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 302 | 20250219 | 163500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 303 | 20250219 | 163400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 304 | 20250219 | 163300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 305 | 20250219 | 163200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 306 | 20250219 | 163100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 307 | 20250219 | 163000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 308 | 20250219 | 162900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 309 | 20250219 | 162800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 310 | 20250219 | 162700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 311 | 20250219 | 162600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 312 | 20250219 | 162500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 313 | 20250219 | 162400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 314 | 20250219 | 162300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 315 | 20250219 | 162200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 316 | 20250219 | 162100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 317 | 20250219 | 162000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 318 | 20250219 | 161900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 319 | 20250219 | 161800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 320 | 20250219 | 161700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 321 | 20250219 | 161600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 322 | 20250219 | 161500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 323 | 20250219 | 161400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 324 | 20250219 | 161300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 325 | 20250219 | 161200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 326 | 20250219 | 161100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 327 | 20250219 | 161000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 328 | 20250219 | 160900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 329 | 20250219 | 160800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 330 | 20250219 | 160700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 331 | 20250219 | 160600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 332 | 20250219 | 160500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 333 | 20250219 | 160400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 334 | 20250219 | 160300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 335 | 20250219 | 160200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 336 | 20250219 | 160100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 337 | 20250219 | 160000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 338 | 20250219 | 155900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 339 | 20250219 | 155800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 340 | 20250219 | 155700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 341 | 20250219 | 155600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 342 | 20250219 | 155500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 343 | 20250219 | 155400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 344 | 20250219 | 155300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 345 | 20250219 | 155200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 346 | 20250219 | 155100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 347 | 20250219 | 155000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 348 | 20250219 | 154900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 349 | 20250219 | 154800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 350 | 20250219 | 154700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 351 | 20250219 | 154600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 352 | 20250219 | 154500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 353 | 20250219 | 154400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 354 | 20250219 | 154300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 355 | 20250219 | 154200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 356 | 20250219 | 154100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 357 | 20250219 | 154000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 358 | 20250219 | 153900 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 359 | 20250219 | 153800 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 360 | 20250219 | 153700 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 361 | 20250219 | 153600 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 362 | 20250219 | 153500 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 363 | 20250219 | 153400 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 364 | 20250219 | 153300 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 365 | 20250219 | 153200 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 366 | 20250219 | 153100 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 0 |
| 367 | 20250219 | 153000 | 120883571500 | 366000 | 366000 | 366000 | 366000 | 5216 |
| 368 | 20250219 | 152900 | 118974515500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 369 | 20250219 | 152800 | 118974515500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 370 | 20250219 | 152700 | 118974515500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 371 | 20250219 | 152600 | 118974515500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 372 | 20250219 | 152500 | 118974515500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 373 | 20250219 | 152400 | 118974515500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 374 | 20250219 | 152300 | 118974515500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 375 | 20250219 | 152200 | 118974515500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 376 | 20250219 | 152100 | 118974515500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 377 | 20250219 | 152000 | 118974515500 | 366500 | 366500 | 366500 | 366500 | 0 |
| 378 | 20250219 | 151900 | 118974515500 | 366500 | 366500 | 367000 | 366000 | 453 |
| 379 | 20250219 | 151800 | 118808613500 | 366500 | 367000 | 367000 | 366000 | 641 |
| 380 | 20250219 | 151700 | 118573507000 | 367000 | 367000 | 367500 | 366000 | 623 |
| 381 | 20250219 | 151600 | 118345025500 | 367000 | 367000 | 367500 | 366000 | 1308 |
| 382 | 20250219 | 151500 | 117865381500 | 366500 | 366000 | 367000 | 366000 | 248 |
| 383 | 20250219 | 151400 | 117774400000 | 367000 | 367000 | 367500 | 366000 | 617 |
| 384 | 20250219 | 151300 | 117547987000 | 366500 | 367000 | 367500 | 366000 | 1091 |
| 385 | 20250219 | 151200 | 117147682000 | 367500 | 366500 | 367500 | 366500 | 2060 |
| 386 | 20250219 | 151100 | 116391717000 | 367000 | 366500 | 367000 | 366000 | 337 |
| 387 | 20250219 | 151000 | 116268086500 | 366500 | 366500 | 367000 | 366000 | 731 |
| 388 | 20250219 | 150900 | 115999991500 | 367000 | 366500 | 367000 | 366000 | 840 |
| 389 | 20250219 | 150800 | 115692099000 | 366500 | 366500 | 367000 | 366000 | 749 |
| 390 | 20250219 | 150700 | 115417622000 | 366000 | 367000 | 367000 | 366000 | 849 |
| 391 | 20250219 | 150600 | 115106219000 | 367000 | 366500 | 367000 | 366000 | 951 |
| 392 | 20250219 | 150500 | 114757432500 | 366500 | 366500 | 367000 | 366000 | 567 |
| 393 | 20250219 | 150400 | 114549539500 | 366500 | 366000 | 367000 | 366000 | 720 |
| 394 | 20250219 | 150300 | 114285691000 | 366500 | 366000 | 366500 | 365500 | 787 |
| 395 | 20250219 | 150200 | 113997424000 | 366500 | 367000 | 367000 | 365500 | 886 |
| 396 | 20250219 | 150100 | 113672746000 | 366500 | 366500 | 367000 | 366000 | 1101 |
| 397 | 20250219 | 150000 | 113269368000 | 366500 | 367000 | 367000 | 365500 | 658 |
| 398 | 20250219 | 145900 | 113028244500 | 366500 | 366500 | 367000 | 365500 | 601 |
| 399 | 20250219 | 145800 | 112808036500 | 366500 | 366500 | 367000 | 365500 | 409 |
| 400 | 20250219 | 145700 | 112658124500 | 366000 | 366500 | 367000 | 366000 | 408 |
| 401 | 20250219 | 145600 | 112508561000 | 366500 | 367000 | 367000 | 366000 | 630 |
| 402 | 20250219 | 145500 | 112277764000 | 366500 | 366500 | 367000 | 366000 | 419 |
| 403 | 20250219 | 145400 | 112124195000 | 366500 | 366500 | 366500 | 365500 | 652 |
| 404 | 20250219 | 145300 | 111885362500 | 366500 | 367000 | 367000 | 366000 | 390 |
| 405 | 20250219 | 145200 | 111742416000 | 366500 | 366500 | 367000 | 366000 | 542 |
| 406 | 20250219 | 145100 | 111543775500 | 366500 | 366500 | 366500 | 366000 | 688 |
| 407 | 20250219 | 145000 | 111291640500 | 366500 | 366000 | 366500 | 365500 | 432 |
| 408 | 20250219 | 144900 | 111133434000 | 366000 | 366000 | 366500 | 365500 | 419 |
| 409 | 20250219 | 144800 | 110980152000 | 366000 | 366500 | 366500 | 365500 | 485 |
| 410 | 20250219 | 144700 | 110802563000 | 366500 | 366500 | 367000 | 366000 | 404 |
| 411 | 20250219 | 144600 | 110654572500 | 366500 | 366500 | 367000 | 365500 | 633 |
| 412 | 20250219 | 144500 | 110422753000 | 366500 | 366500 | 366500 | 365500 | 502 |
| 413 | 20250219 | 144400 | 110238818500 | 366500 | 366500 | 367000 | 365500 | 481 |
| 414 | 20250219 | 144300 | 110062618500 | 366500 | 366000 | 366500 | 365500 | 493 |
| 415 | 20250219 | 144200 | 109882010000 | 366000 | 366000 | 366500 | 365500 | 478 |
| 416 | 20250219 | 144100 | 109707048500 | 366000 | 365500 | 366000 | 365000 | 397 |
| 417 | 20250219 | 144000 | 109561898000 | 365500 | 366500 | 366500 | 365000 | 497 |
| 418 | 20250219 | 143900 | 109379976000 | 366500 | 366500 | 366500 | 366000 | 327 |
| 419 | 20250219 | 143800 | 109260158500 | 366500 | 366500 | 366500 | 366000 | 558 |
| 420 | 20250219 | 143700 | 109055682500 | 366000 | 365500 | 366500 | 365500 | 393 |
| 421 | 20250219 | 143600 | 108911682500 | 366000 | 366000 | 366500 | 365500 | 568 |
| 422 | 20250219 | 143500 | 108703804500 | 366000 | 366000 | 366500 | 365500 | 600 |
| 423 | 20250219 | 143400 | 108484244000 | 366000 | 366000 | 366500 | 365500 | 543 |
| 424 | 20250219 | 143300 | 108285494000 | 366500 | 366000 | 366500 | 365500 | 520 |
| 425 | 20250219 | 143200 | 108095183000 | 366000 | 366000 | 366000 | 365500 | 457 |
| 426 | 20250219 | 143100 | 107927942000 | 366000 | 366000 | 366000 | 365500 | 437 |
| 427 | 20250219 | 143000 | 107768027000 | 365500 | 366000 | 366000 | 365500 | 475 |
| 428 | 20250219 | 142900 | 107594201000 | 366000 | 366000 | 366000 | 365000 | 364 |
| 429 | 20250219 | 142800 | 107461027500 | 366000 | 365000 | 366000 | 365000 | 399 |
| 430 | 20250219 | 142700 | 107315138500 | 365000 | 365000 | 365500 | 365000 | 598 |
| 431 | 20250219 | 142600 | 107096684500 | 365500 | 365500 | 365500 | 365000 | 342 |
| 432 | 20250219 | 142500 | 106971711500 | 365500 | 365500 | 366000 | 365000 | 404 |
| 433 | 20250219 | 142400 | 106824020500 | 365500 | 366000 | 366500 | 365000 | 866 |
| 434 | 20250219 | 142300 | 106507061500 | 366000 | 366000 | 366500 | 365500 | 512 |
| 435 | 20250219 | 142200 | 106319768000 | 366000 | 366500 | 366500 | 365500 | 482 |
| 436 | 20250219 | 142100 | 106143248000 | 366500 | 366500 | 366500 | 366000 | 335 |
| 437 | 20250219 | 142000 | 106020514000 | 366000 | 366500 | 366500 | 366000 | 474 |
| 438 | 20250219 | 141900 | 105846871000 | 366500 | 366500 | 366500 | 366000 | 384 |
| 439 | 20250219 | 141800 | 105706164000 | 366500 | 366000 | 366500 | 366000 | 1477 |
| 440 | 20250219 | 141700 | 105164894500 | 366500 | 366500 | 366500 | 366000 | 370 |
| 441 | 20250219 | 141600 | 105029347000 | 366500 | 366000 | 366500 | 366000 | 428 |
| 442 | 20250219 | 141500 | 104872633500 | 366000 | 366000 | 366500 | 365500 | 358 |
| 443 | 20250219 | 141400 | 104741600500 | 366000 | 365500 | 366000 | 365000 | 380 |
| 444 | 20250219 | 141300 | 104602616000 | 365500 | 365500 | 365500 | 365000 | 453 |
| 445 | 20250219 | 141200 | 104437074000 | 365000 | 366000 | 366000 | 365000 | 542 |
| 446 | 20250219 | 141100 | 104238949500 | 366000 | 366000 | 366500 | 365500 | 367 |
| 447 | 20250219 | 141000 | 104104641500 | 366000 | 365500 | 366000 | 365000 | 376 |
| 448 | 20250219 | 140900 | 103967145500 | 365500 | 365500 | 365500 | 365000 | 479 |
| 449 | 20250219 | 140800 | 103792149500 | 365500 | 365500 | 365500 | 365000 | 334 |
| 450 | 20250219 | 140700 | 103670110500 | 365500 | 365500 | 366000 | 365000 | 390 |
| 451 | 20250219 | 140600 | 103527591500 | 365500 | 365500 | 366000 | 365000 | 470 |
| 452 | 20250219 | 140500 | 103355830000 | 365500 | 365500 | 365500 | 365000 | 572 |
| 453 | 20250219 | 140400 | 103146840500 | 365500 | 365000 | 365500 | 365000 | 548 |
| 454 | 20250219 | 140300 | 102946620500 | 365000 | 365000 | 365500 | 365000 | 475 |
| 455 | 20250219 | 140200 | 102773074000 | 365000 | 366000 | 366500 | 365000 | 373 |
| 456 | 20250219 | 140100 | 102636673500 | 366000 | 366000 | 366500 | 365000 | 589 |
| 457 | 20250219 | 140000 | 102421163000 | 366000 | 365500 | 366500 | 365000 | 474 |
| 458 | 20250219 | 135900 | 102247753000 | 365500 | 366000 | 366500 | 365000 | 473 |
| 459 | 20250219 | 135800 | 102074797500 | 366000 | 366000 | 366000 | 365500 | 460 |
| 460 | 20250219 | 135700 | 101906478500 | 365500 | 366000 | 366500 | 365500 | 313 |
| 461 | 20250219 | 135600 | 101791908500 | 366000 | 366000 | 366500 | 365500 | 458 |
| 462 | 20250219 | 135500 | 101624285000 | 366000 | 365500 | 366000 | 365000 | 598 |
| 463 | 20250219 | 135400 | 101405647000 | 365500 | 365000 | 365500 | 364500 | 739 |
| 464 | 20250219 | 135300 | 101135728000 | 364500 | 365500 | 365500 | 364500 | 641 |
| 465 | 20250219 | 135200 | 100901822500 | 365000 | 365500 | 365500 | 365000 | 447 |
| 466 | 20250219 | 135100 | 100738487000 | 365500 | 365500 | 365500 | 365000 | 679 |
| 467 | 20250219 | 135000 | 100490533000 | 365500 | 365500 | 365500 | 365000 | 506 |
| 468 | 20250219 | 134900 | 100305656500 | 365500 | 365000 | 365500 | 365000 | 400 |
| 469 | 20250219 | 134800 | 100159529500 | 365500 | 365500 | 365500 | 365000 | 329 |
| 470 | 20250219 | 134700 | 100039303500 | 365500 | 365000 | 365500 | 364500 | 507 |
| 471 | 20250219 | 134600 | 99854177000 | 364500 | 366500 | 366500 | 364500 | 1812 |
| 472 | 20250219 | 134500 | 99192200500 | 366000 | 366000 | 366500 | 365500 | 331 |
| 473 | 20250219 | 134400 | 99070981500 | 366000 | 366500 | 367000 | 365500 | 417 |
| 474 | 20250219 | 134300 | 98918162500 | 366500 | 366000 | 366500 | 365500 | 358 |
| 475 | 20250219 | 134200 | 98787017000 | 366000 | 366500 | 367000 | 365500 | 486 |
| 476 | 20250219 | 134100 | 98608905500 | 367000 | 366500 | 367000 | 366000 | 290 |
| 477 | 20250219 | 134000 | 98502624500 | 366500 | 365500 | 366500 | 365500 | 402 |
| 478 | 20250219 | 133900 | 98355499000 | 366000 | 366000 | 366000 | 365500 | 523 |
| 479 | 20250219 | 133800 | 98164183000 | 366000 | 367000 | 367500 | 365500 | 755 |
| 480 | 20250219 | 133700 | 97887524000 | 367000 | 366500 | 367000 | 366500 | 344 |
| 481 | 20250219 | 133600 | 97761328000 | 367000 | 366500 | 367000 | 366000 | 237 |
| 482 | 20250219 | 133500 | 97674393500 | 366500 | 366500 | 367000 | 366000 | 326 |
| 483 | 20250219 | 133400 | 97554950000 | 366500 | 367500 | 367500 | 366000 | 377 |
| 484 | 20250219 | 133300 | 97416754500 | 367500 | 368000 | 368000 | 367000 | 384 |
| 485 | 20250219 | 133200 | 97275626000 | 368000 | 368000 | 368000 | 367500 | 380 |
| 486 | 20250219 | 133100 | 97135798500 | 368000 | 367500 | 368000 | 367000 | 442 |
| 487 | 20250219 | 133000 | 96973304000 | 368000 | 367500 | 368000 | 367000 | 1298 |
| 488 | 20250219 | 132900 | 96495703000 | 368000 | 367500 | 368000 | 367000 | 362 |
| 489 | 20250219 | 132800 | 96362673500 | 367500 | 367000 | 367500 | 367000 | 369 |
| 490 | 20250219 | 132700 | 96227130000 | 366500 | 367000 | 367000 | 366500 | 315 |
| 491 | 20250219 | 132600 | 96111546000 | 367000 | 367000 | 367000 | 366500 | 273 |
| 492 | 20250219 | 132500 | 96011370500 | 367000 | 367000 | 367000 | 366500 | 233 |
| 493 | 20250219 | 132400 | 95925876500 | 367000 | 366500 | 367000 | 366500 | 460 |
| 494 | 20250219 | 132300 | 95757076500 | 367000 | 366500 | 367000 | 366000 | 266 |
| 495 | 20250219 | 132200 | 95659580000 | 366500 | 367000 | 367000 | 366000 | 309 |
| 496 | 20250219 | 132100 | 95546319500 | 367500 | 367000 | 367500 | 366500 | 203 |
| 497 | 20250219 | 132000 | 95471735500 | 367500 | 367000 | 367500 | 366500 | 321 |
| 498 | 20250219 | 131900 | 95353893000 | 367000 | 367000 | 367000 | 366500 | 197 |
| 499 | 20250219 | 131800 | 95281602000 | 367000 | 366500 | 367000 | 366500 | 255 |
| 500 | 20250219 | 131700 | 95188041000 | 366500 | 366500 | 367000 | 366000 | 276 |
| 501 | 20250219 | 131600 | 95086801500 | 366500 | 366500 | 367000 | 366000 | 458 |
| 502 | 20250219 | 131500 | 94918916500 | 366500 | 366500 | 367000 | 366000 | 297 |
| 503 | 20250219 | 131400 | 94810047500 | 366500 | 367000 | 367000 | 366000 | 355 |
| 504 | 20250219 | 131300 | 94679969000 | 366500 | 367000 | 367000 | 366500 | 522 |
| 505 | 20250219 | 131200 | 94488438500 | 367000 | 366000 | 367000 | 365500 | 437 |
| 506 | 20250219 | 131100 | 94328385500 | 366000 | 366000 | 366000 | 365500 | 265 |
| 507 | 20250219 | 131000 | 94231410500 | 366000 | 366000 | 366000 | 365500 | 189 |
| 508 | 20250219 | 130900 | 94162267000 | 366000 | 365500 | 366000 | 365500 | 226 |
| 509 | 20250219 | 130800 | 94079575000 | 366000 | 366000 | 366000 | 365500 | 295 |
| 510 | 20250219 | 130700 | 93971627500 | 366000 | 367000 | 367000 | 365500 | 496 |
| 511 | 20250219 | 130600 | 93789822500 | 367000 | 366500 | 367000 | 366000 | 172 |
| 512 | 20250219 | 130500 | 93726761000 | 366500 | 366500 | 366500 | 366000 | 353 |
| 513 | 20250219 | 130400 | 93597450000 | 366500 | 367000 | 367000 | 366500 | 345 |
| 514 | 20250219 | 130300 | 93470914500 | 367000 | 366500 | 367000 | 366000 | 341 |
| 515 | 20250219 | 130200 | 93345935000 | 366500 | 366000 | 366500 | 365500 | 236 |
| 516 | 20250219 | 130100 | 93259488000 | 366000 | 366500 | 367000 | 365500 | 648 |
| 517 | 20250219 | 130000 | 93022074500 | 366500 | 366500 | 367000 | 366000 | 316 |
| 518 | 20250219 | 125900 | 92906271500 | 366500 | 366500 | 366500 | 366000 | 197 |
| 519 | 20250219 | 125800 | 92834079000 | 366000 | 366500 | 366500 | 365500 | 638 |
| 520 | 20250219 | 125700 | 92600475000 | 367000 | 366500 | 367000 | 366000 | 424 |
| 521 | 20250219 | 125600 | 92445037500 | 366500 | 366000 | 366500 | 366000 | 234 |
| 522 | 20250219 | 125500 | 92359294000 | 366500 | 366500 | 366500 | 365500 | 510 |
| 523 | 20250219 | 125400 | 92172473000 | 366000 | 366500 | 366500 | 366000 | 218 |
| 524 | 20250219 | 125300 | 92092612000 | 366000 | 366500 | 366500 | 366000 | 251 |
| 525 | 20250219 | 125200 | 92000640500 | 366500 | 366500 | 366500 | 366000 | 171 |
| 526 | 20250219 | 125100 | 91937977500 | 366000 | 365500 | 366500 | 365500 | 250 |
| 527 | 20250219 | 125000 | 91846454500 | 366000 | 366000 | 366500 | 365500 | 389 |
| 528 | 20250219 | 124900 | 91704081500 | 366000 | 366000 | 366500 | 365500 | 219 |
| 529 | 20250219 | 124800 | 91623922500 | 366000 | 366000 | 366500 | 365500 | 767 |
| 530 | 20250219 | 124700 | 91343204000 | 366000 | 366500 | 366500 | 365500 | 619 |
| 531 | 20250219 | 124600 | 91116639500 | 366500 | 366000 | 366500 | 366000 | 492 |
| 532 | 20250219 | 124500 | 90936419500 | 366500 | 366500 | 367000 | 366000 | 645 |
| 533 | 20250219 | 124400 | 90700063000 | 367000 | 367000 | 367000 | 366500 | 302 |
| 534 | 20250219 | 124300 | 90589239000 | 367000 | 367500 | 367500 | 366500 | 327 |
| 535 | 20250219 | 124200 | 90469211000 | 367500 | 367000 | 367500 | 367000 | 237 |
| 536 | 20250219 | 124100 | 90382137000 | 367500 | 368000 | 368000 | 367000 | 1028 |
| 537 | 20250219 | 124000 | 90003924000 | 368000 | 367500 | 368000 | 367500 | 162 |
| 538 | 20250219 | 123900 | 89944333500 | 368000 | 368000 | 368000 | 367500 | 247 |
| 539 | 20250219 | 123800 | 89853451500 | 367500 | 367500 | 368000 | 367500 | 192 |
| 540 | 20250219 | 123700 | 89782820500 | 368000 | 368000 | 368000 | 367500 | 255 |
| 541 | 20250219 | 123600 | 89689014000 | 368000 | 368000 | 368000 | 367500 | 201 |
| 542 | 20250219 | 123500 | 89615064000 | 367500 | 367000 | 368000 | 367000 | 821 |
| 543 | 20250219 | 123400 | 89313304000 | 367000 | 368500 | 368500 | 367000 | 1944 |
| 544 | 20250219 | 123300 | 88598144500 | 368500 | 368500 | 368500 | 368000 | 246 |
| 545 | 20250219 | 123200 | 88507511500 | 368500 | 369000 | 369000 | 368000 | 278 |
| 546 | 20250219 | 123100 | 88405018500 | 368500 | 369000 | 369000 | 368500 | 298 |
| 547 | 20250219 | 123000 | 88295127000 | 369000 | 369000 | 369000 | 368500 | 268 |
| 548 | 20250219 | 122900 | 88196258500 | 369000 | 369000 | 369000 | 368500 | 423 |
| 549 | 20250219 | 122800 | 88040186500 | 368500 | 368500 | 369000 | 368000 | 577 |
| 550 | 20250219 | 122700 | 87827511500 | 368500 | 368000 | 368500 | 367500 | 280 |
| 551 | 20250219 | 122600 | 87724412500 | 367500 | 368500 | 368500 | 367500 | 699 |
| 552 | 20250219 | 122500 | 87467116500 | 368000 | 369000 | 369000 | 368000 | 718 |
| 553 | 20250219 | 122400 | 87202579500 | 368500 | 368500 | 369000 | 368500 | 288 |
| 554 | 20250219 | 122300 | 87096362500 | 369000 | 369000 | 369000 | 368500 | 295 |
| 555 | 20250219 | 122200 | 86987536000 | 368500 | 368500 | 369000 | 368000 | 831 |
| 556 | 20250219 | 122100 | 86681278000 | 368500 | 368500 | 368500 | 368000 | 375 |
| 557 | 20250219 | 122000 | 86543102500 | 368500 | 368500 | 368500 | 368000 | 440 |
| 558 | 20250219 | 121900 | 86381015000 | 368500 | 368500 | 368500 | 368000 | 347 |
| 559 | 20250219 | 121800 | 86253153000 | 368500 | 368500 | 368500 | 368000 | 207 |
| 560 | 20250219 | 121700 | 86176876000 | 368500 | 368500 | 368500 | 368000 | 179 |
| 561 | 20250219 | 121600 | 86110933000 | 368500 | 368000 | 368500 | 367500 | 406 |
| 562 | 20250219 | 121500 | 85961523500 | 368000 | 368000 | 368000 | 367500 | 473 |
| 563 | 20250219 | 121400 | 85787468000 | 368000 | 368000 | 368000 | 367500 | 224 |
| 564 | 20250219 | 121300 | 85705048500 | 368000 | 368000 | 368000 | 367500 | 168 |
| 565 | 20250219 | 121200 | 85643231000 | 368000 | 368000 | 368000 | 367500 | 281 |
| 566 | 20250219 | 121100 | 85539836000 | 367500 | 368000 | 368000 | 367500 | 133 |
| 567 | 20250219 | 121000 | 85490904500 | 367500 | 367500 | 368000 | 367500 | 228 |
| 568 | 20250219 | 120900 | 85407031500 | 368000 | 368000 | 368000 | 367500 | 192 |
| 569 | 20250219 | 120800 | 85336382000 | 367500 | 367500 | 368000 | 367000 | 242 |
| 570 | 20250219 | 120700 | 85247448000 | 367500 | 367000 | 367500 | 367000 | 364 |
| 571 | 20250219 | 120600 | 85113748500 | 367500 | 366500 | 367500 | 366500 | 228 |
| 572 | 20250219 | 120500 | 85030002500 | 367000 | 366500 | 367000 | 366000 | 565 |
| 573 | 20250219 | 120400 | 84822852500 | 366500 | 367500 | 368000 | 366000 | 1816 |
| 574 | 20250219 | 120300 | 84156178500 | 368000 | 368000 | 368000 | 367500 | 1757 |
| 575 | 20250219 | 120200 | 83509660500 | 367500 | 368000 | 368000 | 367500 | 203 |
| 576 | 20250219 | 120100 | 83435003000 | 368000 | 367500 | 368000 | 367500 | 328 |
| 577 | 20250219 | 120000 | 83314340000 | 367500 | 368000 | 368000 | 367500 | 466 |
| 578 | 20250219 | 115900 | 83142921500 | 368000 | 368000 | 368000 | 367500 | 235 |
| 579 | 20250219 | 115800 | 83056471500 | 368000 | 368000 | 368000 | 367500 | 323 |
| 580 | 20250219 | 115700 | 82937637000 | 368000 | 368000 | 368000 | 367500 | 217 |
| 581 | 20250219 | 115600 | 82857810000 | 368000 | 368000 | 368000 | 367500 | 177 |
| 582 | 20250219 | 115500 | 82792691500 | 368000 | 367500 | 368000 | 367500 | 266 |
| 583 | 20250219 | 115400 | 82694832000 | 368000 | 368500 | 368500 | 368000 | 328 |
| 584 | 20250219 | 115300 | 82574019000 | 368500 | 368000 | 368500 | 368000 | 200 |
| 585 | 20250219 | 115200 | 82500360500 | 368500 | 368500 | 368500 | 368000 | 269 |
| 586 | 20250219 | 115100 | 82401278000 | 368500 | 368500 | 369000 | 368000 | 467 |
| 587 | 20250219 | 115000 | 82229088000 | 368500 | 369000 | 369000 | 368500 | 300 |
| 588 | 20250219 | 114900 | 82118409000 | 368500 | 369000 | 369000 | 368500 | 426 |
| 589 | 20250219 | 114800 | 81961234000 | 369000 | 368500 | 369000 | 368000 | 596 |
| 590 | 20250219 | 114700 | 81741631000 | 368000 | 368000 | 368500 | 367500 | 1040 |
| 591 | 20250219 | 114600 | 81358943000 | 368000 | 368000 | 368000 | 367500 | 383 |
| 592 | 20250219 | 114500 | 81218061500 | 368000 | 368000 | 368000 | 367500 | 510 |
| 593 | 20250219 | 114400 | 81030538500 | 368000 | 367500 | 368000 | 367500 | 667 |
| 594 | 20250219 | 114300 | 80785254000 | 367500 | 368500 | 368500 | 367500 | 1012 |
| 595 | 20250219 | 114200 | 80412711500 | 368000 | 369000 | 369000 | 368000 | 605 |
| 596 | 20250219 | 114100 | 80189812000 | 369000 | 369500 | 369500 | 368500 | 1300 |
| 597 | 20250219 | 114000 | 79710047000 | 369500 | 369000 | 369500 | 369000 | 301 |
| 598 | 20250219 | 113900 | 79598863500 | 369000 | 369500 | 369500 | 368500 | 868 |
| 599 | 20250219 | 113800 | 79278337000 | 369000 | 369500 | 369500 | 369000 | 266 |
| 600 | 20250219 | 113700 | 79180094000 | 369500 | 369000 | 369500 | 369000 | 457 |
| 601 | 20250219 | 113600 | 79011276500 | 369500 | 369500 | 369500 | 369000 | 466 |
| 602 | 20250219 | 113500 | 78839223000 | 369500 | 369500 | 369500 | 368500 | 425 |
| 603 | 20250219 | 113400 | 78682290500 | 369500 | 369500 | 369500 | 369000 | 543 |
| 604 | 20250219 | 113300 | 78481811500 | 369500 | 369500 | 369500 | 369000 | 257 |
| 605 | 20250219 | 113200 | 78386881000 | 369000 | 369000 | 369500 | 369000 | 312 |
| 606 | 20250219 | 113100 | 78271639000 | 369000 | 369500 | 369500 | 369000 | 475 |
| 607 | 20250219 | 113000 | 78096237000 | 369500 | 369500 | 370000 | 369000 | 316 |
| 608 | 20250219 | 112900 | 77979484500 | 369000 | 369500 | 370000 | 369000 | 537 |
| 609 | 20250219 | 112800 | 77781003500 | 370000 | 370000 | 370000 | 369500 | 373 |
| 610 | 20250219 | 112700 | 77643045000 | 369500 | 370000 | 370000 | 369500 | 1335 |
| 611 | 20250219 | 112600 | 77149484000 | 370000 | 370000 | 370000 | 369000 | 562 |
| 612 | 20250219 | 112500 | 76941731000 | 369500 | 370000 | 370000 | 369500 | 1060 |
| 613 | 20250219 | 112400 | 76549666500 | 369500 | 370000 | 370000 | 369000 | 573 |
| 614 | 20250219 | 112300 | 76337844000 | 370000 | 370000 | 370000 | 369500 | 1026 |
| 615 | 20250219 | 112200 | 75958608500 | 370000 | 370000 | 370000 | 369500 | 1183 |
| 616 | 20250219 | 112100 | 75520961000 | 370000 | 370000 | 370500 | 369500 | 717 |
| 617 | 20250219 | 112000 | 75255557500 | 370000 | 370500 | 370500 | 370000 | 1324 |
| 618 | 20250219 | 111900 | 74765192500 | 370500 | 370500 | 370500 | 370000 | 1087 |
| 619 | 20250219 | 111800 | 74362825000 | 370000 | 370500 | 370500 | 370000 | 925 |
| 620 | 20250219 | 111700 | 74020471500 | 370500 | 370000 | 370500 | 369500 | 2708 |
| 621 | 20250219 | 111600 | 73018423000 | 370000 | 370000 | 370000 | 369500 | 879 |
| 622 | 20250219 | 111500 | 72693449500 | 370000 | 370000 | 370000 | 369500 | 343 |
| 623 | 20250219 | 111400 | 72566575000 | 369500 | 370000 | 370000 | 369500 | 230 |
| 624 | 20250219 | 111300 | 72481510000 | 370000 | 369500 | 370000 | 369000 | 1062 |
| 625 | 20250219 | 111200 | 72089078000 | 369500 | 369500 | 369500 | 369000 | 712 |
| 626 | 20250219 | 111100 | 71826205500 | 369500 | 369000 | 369500 | 369000 | 318 |
| 627 | 20250219 | 111000 | 71708797500 | 369500 | 368500 | 369500 | 368000 | 656 |
| 628 | 20250219 | 110900 | 71466769500 | 368500 | 368500 | 369000 | 368000 | 557 |
| 629 | 20250219 | 110800 | 71261392000 | 368500 | 368000 | 369000 | 367500 | 1160 |
| 630 | 20250219 | 110700 | 70834417000 | 368000 | 367000 | 368000 | 367000 | 751 |
| 631 | 20250219 | 110600 | 70558268000 | 367500 | 367000 | 367500 | 367000 | 673 |
| 632 | 20250219 | 110500 | 70311142000 | 367000 | 368000 | 368000 | 367000 | 662 |
| 633 | 20250219 | 110400 | 70067842000 | 368000 | 368000 | 368000 | 367000 | 1150 |
| 634 | 20250219 | 110300 | 69645044000 | 367500 | 368500 | 369000 | 367500 | 1230 |
| 635 | 20250219 | 110200 | 69192118500 | 369000 | 370500 | 370500 | 368500 | 1232 |
| 636 | 20250219 | 110100 | 68736759500 | 370500 | 370000 | 370500 | 369500 | 7736 |
| 637 | 20250219 | 110000 | 65874300000 | 370000 | 369500 | 370000 | 369000 | 2112 |
| 638 | 20250219 | 105900 | 65093884000 | 369000 | 369000 | 369500 | 369000 | 507 |
| 639 | 20250219 | 105800 | 64906655000 | 369500 | 369500 | 369500 | 369000 | 1875 |
| 640 | 20250219 | 105700 | 64214139500 | 369500 | 369500 | 369500 | 369000 | 693 |
| 641 | 20250219 | 105600 | 63958184000 | 369500 | 369500 | 369500 | 369000 | 636 |
| 642 | 20250219 | 105500 | 63723240000 | 369500 | 369000 | 369500 | 369000 | 1595 |
| 643 | 20250219 | 105400 | 63133981000 | 369000 | 369000 | 369500 | 368500 | 638 |
| 644 | 20250219 | 105300 | 62898524000 | 369500 | 369000 | 369500 | 368500 | 1255 |
| 645 | 20250219 | 105200 | 62435453500 | 369000 | 369000 | 369500 | 368500 | 1551 |
| 646 | 20250219 | 105100 | 61862984000 | 369500 | 369500 | 369500 | 369000 | 2107 |
| 647 | 20250219 | 105000 | 61084510500 | 369500 | 369500 | 369500 | 369000 | 1203 |
| 648 | 20250219 | 104900 | 60640300000 | 369500 | 368500 | 369500 | 368500 | 4086 |
| 649 | 20250219 | 104800 | 59132956500 | 368500 | 368000 | 368500 | 367500 | 3513 |
| 650 | 20250219 | 104700 | 57840057500 | 367500 | 368000 | 368000 | 367500 | 673 |
| 651 | 20250219 | 104600 | 57592461000 | 368000 | 367500 | 368000 | 367000 | 1274 |
| 652 | 20250219 | 104500 | 57123956500 | 367500 | 368000 | 368000 | 367000 | 1484 |
| 653 | 20250219 | 104400 | 56578382500 | 367500 | 367500 | 368000 | 367000 | 1613 |
| 654 | 20250219 | 104300 | 55985621000 | 367500 | 367500 | 367500 | 367000 | 1409 |
| 655 | 20250219 | 104200 | 55467869000 | 367500 | 366000 | 367500 | 366000 | 3817 |
| 656 | 20250219 | 104100 | 54068086000 | 366500 | 366500 | 366500 | 366000 | 326 |
| 657 | 20250219 | 104000 | 53948651500 | 366000 | 366000 | 366000 | 365500 | 407 |
| 658 | 20250219 | 103900 | 53799718500 | 365500 | 366000 | 366500 | 365500 | 592 |
| 659 | 20250219 | 103800 | 53583068500 | 366000 | 365000 | 366000 | 365000 | 323 |
| 660 | 20250219 | 103700 | 53464965500 | 365500 | 365500 | 366000 | 365000 | 565 |
| 661 | 20250219 | 103600 | 53258600500 | 365000 | 366500 | 366500 | 365000 | 746 |
| 662 | 20250219 | 103500 | 52985769500 | 366500 | 365500 | 366500 | 365500 | 908 |
| 663 | 20250219 | 103400 | 52653480000 | 365500 | 367000 | 367000 | 365500 | 1004 |
| 664 | 20250219 | 103300 | 52285958000 | 367000 | 366500 | 367000 | 366000 | 1086 |
| 665 | 20250219 | 103200 | 51887980000 | 366500 | 367500 | 367500 | 366500 | 2446 |
| 666 | 20250219 | 103100 | 50990344000 | 367500 | 367000 | 367500 | 366500 | 3471 |
| 667 | 20250219 | 103000 | 49716269500 | 367000 | 366000 | 367000 | 366000 | 908 |
| 668 | 20250219 | 102900 | 49383257000 | 366000 | 366000 | 366500 | 366000 | 1571 |
| 669 | 20250219 | 102800 | 48807682000 | 366000 | 365500 | 366000 | 365000 | 2062 |
| 670 | 20250219 | 102700 | 48054551000 | 365500 | 366500 | 367000 | 365000 | 1355 |
| 671 | 20250219 | 102600 | 47558549000 | 366000 | 366000 | 366500 | 366000 | 1483 |
| 672 | 20250219 | 102500 | 47015072500 | 366500 | 366500 | 367000 | 366000 | 551 |
| 673 | 20250219 | 102400 | 46813167500 | 367000 | 366000 | 367000 | 365500 | 821 |
| 674 | 20250219 | 102300 | 46512526500 | 366000 | 367000 | 367000 | 365500 | 1717 |
| 675 | 20250219 | 102200 | 45883007500 | 367000 | 366000 | 367000 | 365500 | 4850 |
| 676 | 20250219 | 102100 | 44106923500 | 366000 | 365000 | 366000 | 365000 | 2104 |
| 677 | 20250219 | 102000 | 43337812000 | 365500 | 365000 | 365500 | 364500 | 1761 |
| 678 | 20250219 | 101900 | 42694980500 | 365000 | 364500 | 365000 | 364500 | 1861 |
| 679 | 20250219 | 101800 | 42016324500 | 364500 | 365000 | 365000 | 364500 | 369 |
| 680 | 20250219 | 101700 | 41881688000 | 364500 | 365000 | 365000 | 364500 | 246 |
| 681 | 20250219 | 101600 | 41791934500 | 365000 | 365000 | 365000 | 364500 | 343 |
| 682 | 20250219 | 101500 | 41666813000 | 365000 | 365000 | 365500 | 364500 | 423 |
| 683 | 20250219 | 101400 | 41512486000 | 365000 | 365500 | 365500 | 364500 | 825 |
| 684 | 20250219 | 101300 | 41211311000 | 365500 | 365500 | 365500 | 365000 | 326 |
| 685 | 20250219 | 101200 | 41092272500 | 365500 | 365000 | 365500 | 365000 | 458 |
| 686 | 20250219 | 101100 | 40924983500 | 365500 | 365000 | 365500 | 364500 | 912 |
| 687 | 20250219 | 101000 | 40592062500 | 365500 | 365500 | 365500 | 365000 | 306 |
| 688 | 20250219 | 100900 | 40480275500 | 365000 | 365500 | 366000 | 364500 | 1806 |
| 689 | 20250219 | 100800 | 39820606000 | 366000 | 365000 | 366000 | 365000 | 2258 |
| 690 | 20250219 | 100700 | 38995303000 | 365000 | 365500 | 365500 | 365000 | 1162 |
| 691 | 20250219 | 100600 | 38570986000 | 365500 | 364500 | 365500 | 364500 | 4116 |
| 692 | 20250219 | 100500 | 37068657000 | 364500 | 364500 | 365000 | 364500 | 1423 |
| 693 | 20250219 | 100400 | 36549788500 | 364000 | 363500 | 364500 | 363500 | 759 |
| 694 | 20250219 | 100300 | 36273469500 | 364000 | 364000 | 364000 | 363500 | 943 |
| 695 | 20250219 | 100200 | 35930448500 | 364000 | 363500 | 364000 | 363500 | 443 |
| 696 | 20250219 | 100100 | 35769378500 | 363500 | 365000 | 365000 | 363000 | 925 |
| 697 | 20250219 | 100000 | 35432784000 | 365000 | 364500 | 365000 | 364000 | 1317 |
| 698 | 20250219 | 095900 | 34952517500 | 364500 | 365000 | 365000 | 364000 | 1169 |
| 699 | 20250219 | 095800 | 34526494500 | 365000 | 364500 | 365000 | 364500 | 424 |
| 700 | 20250219 | 095700 | 34371867500 | 365000 | 364500 | 365000 | 364000 | 1707 |
| 701 | 20250219 | 095600 | 33749596000 | 364500 | 364500 | 364500 | 364000 | 743 |
| 702 | 20250219 | 095500 | 33478828500 | 364000 | 364000 | 364500 | 364000 | 1554 |
| 703 | 20250219 | 095400 | 32912470000 | 364000 | 363000 | 364500 | 362500 | 4682 |
| 704 | 20250219 | 095300 | 31210135500 | 363000 | 363000 | 363000 | 362500 | 624 |
| 705 | 20250219 | 095200 | 30983801000 | 363000 | 363000 | 363000 | 362500 | 856 |
| 706 | 20250219 | 095100 | 30673213500 | 362500 | 362500 | 363000 | 362500 | 712 |
| 707 | 20250219 | 095000 | 30414945500 | 362500 | 363000 | 363000 | 362000 | 858 |
| 708 | 20250219 | 094900 | 30103787000 | 363000 | 363000 | 363000 | 362500 | 1337 |
| 709 | 20250219 | 094800 | 29618656000 | 362500 | 362500 | 363000 | 362500 | 440 |
| 710 | 20250219 | 094700 | 29459072000 | 363000 | 362500 | 363000 | 362000 | 696 |
| 711 | 20250219 | 094600 | 29206557500 | 362500 | 362500 | 363000 | 362000 | 1512 |
| 712 | 20250219 | 094500 | 28658311500 | 362500 | 362000 | 362500 | 361500 | 4343 |
| 713 | 20250219 | 094400 | 27085823000 | 361500 | 361000 | 362000 | 361000 | 2094 |
| 714 | 20250219 | 094300 | 26328867500 | 361000 | 360500 | 361500 | 360000 | 582 |
| 715 | 20250219 | 094200 | 26118812500 | 360000 | 361500 | 361500 | 360000 | 621 |
| 716 | 20250219 | 094100 | 25894777000 | 361500 | 361000 | 361500 | 360500 | 362 |
| 717 | 20250219 | 094000 | 25764061500 | 361000 | 361500 | 362000 | 360500 | 1663 |
| 718 | 20250219 | 093900 | 25163031500 | 362000 | 362000 | 362000 | 361000 | 1476 |
| 719 | 20250219 | 093800 | 24629516500 | 361500 | 361000 | 362000 | 361000 | 1275 |
| 720 | 20250219 | 093700 | 24168631000 | 361500 | 361500 | 361500 | 360000 | 1153 |
| 721 | 20250219 | 093600 | 23752435000 | 361500 | 361000 | 361500 | 361000 | 235 |
| 722 | 20250219 | 093500 | 23667519500 | 361500 | 361000 | 361500 | 360500 | 865 |
| 723 | 20250219 | 093400 | 23355283500 | 361000 | 360000 | 361000 | 360000 | 370 |
| 724 | 20250219 | 093300 | 23221875000 | 360000 | 360000 | 360500 | 359500 | 1322 |
| 725 | 20250219 | 093200 | 22746223500 | 360000 | 359500 | 360000 | 359500 | 966 |
| 726 | 20250219 | 093100 | 22398837000 | 359500 | 360500 | 360500 | 359500 | 774 |
| 727 | 20250219 | 093000 | 22120226000 | 360500 | 361500 | 361500 | 360500 | 992 |
| 728 | 20250219 | 092900 | 21762148000 | 361500 | 361000 | 361500 | 360500 | 1577 |
| 729 | 20250219 | 092800 | 21192892000 | 361000 | 362000 | 362000 | 360500 | 1297 |
| 730 | 20250219 | 092700 | 20724227000 | 361500 | 361000 | 362000 | 361000 | 1755 |
| 731 | 20250219 | 092600 | 20089478500 | 361000 | 361500 | 361500 | 361000 | 955 |
| 732 | 20250219 | 092500 | 19744403500 | 361000 | 361000 | 361500 | 361000 | 3075 |
| 733 | 20250219 | 092400 | 18633668000 | 361000 | 360500 | 361000 | 360000 | 945 |
| 734 | 20250219 | 092300 | 18292997000 | 360500 | 360000 | 361000 | 360000 | 1420 |
| 735 | 20250219 | 092200 | 17781113500 | 360500 | 360000 | 360500 | 359500 | 559 |
| 736 | 20250219 | 092100 | 17579841000 | 359500 | 359500 | 360500 | 359500 | 1196 |
| 737 | 20250219 | 092000 | 17149320500 | 359500 | 361000 | 361000 | 359500 | 1197 |
| 738 | 20250219 | 091900 | 16718074000 | 361000 | 361000 | 361500 | 360500 | 714 |
| 739 | 20250219 | 091800 | 16460395000 | 361000 | 360500 | 361500 | 360000 | 3062 |
| 740 | 20250219 | 091700 | 15355054500 | 360500 | 359000 | 360500 | 358500 | 6489 |
| 741 | 20250219 | 091600 | 13021235500 | 358500 | 357500 | 359000 | 357000 | 967 |
| 742 | 20250219 | 091500 | 12674867500 | 357500 | 358500 | 358500 | 357000 | 2615 |
| 743 | 20250219 | 091400 | 11739310000 | 358500 | 359000 | 359000 | 358000 | 652 |
| 744 | 20250219 | 091300 | 11505592500 | 359000 | 359000 | 359500 | 358500 | 734 |
| 745 | 20250219 | 091200 | 11242133500 | 359000 | 358500 | 359500 | 358000 | 1000 |
| 746 | 20250219 | 091100 | 10883243500 | 358500 | 359500 | 360000 | 358000 | 2771 |
| 747 | 20250219 | 091000 | 9887501500 | 359000 | 358500 | 359500 | 358000 | 3081 |
| 748 | 20250219 | 090900 | 8782277000 | 358500 | 357500 | 359000 | 357500 | 2732 |
| 749 | 20250219 | 090800 | 7803578500 | 357500 | 357500 | 358000 | 357000 | 692 |
| 750 | 20250219 | 090700 | 7556150500 | 357500 | 357500 | 358500 | 357000 | 1953 |
| 751 | 20250219 | 090600 | 6857451500 | 357500 | 358000 | 358500 | 357500 | 801 |
| 752 | 20250219 | 090500 | 6570727000 | 358000 | 358500 | 359000 | 358000 | 1338 |
| 753 | 20250219 | 090400 | 6091361000 | 358500 | 356500 | 359000 | 356500 | 4127 |
| 754 | 20250219 | 090300 | 4614750000 | 357000 | 355500 | 357000 | 355500 | 3294 |
| 755 | 20250219 | 090200 | 3440901000 | 355500 | 355000 | 356000 | 355000 | 1626 |
| 756 | 20250219 | 090100 | 2862444500 | 355500 | 355000 | 356500 | 354500 | 2873 |
| 757 | 20250219 | 090000 | 1840045500 | 355000 | 353500 | 356500 | 353500 | 5160 |