43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 210600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 10408 |
| 3 | 20250217 | 210500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 4 | 20250217 | 210400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 5 | 20250217 | 210300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 6 | 20250217 | 210200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 7 | 20250217 | 210100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 8 | 20250217 | 210000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 9 | 20250217 | 205900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 10 | 20250217 | 205800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 11 | 20250217 | 205700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 12 | 20250217 | 205600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 13 | 20250217 | 205500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 14 | 20250217 | 205400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 15 | 20250217 | 205300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 16 | 20250217 | 205200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 17 | 20250217 | 205100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 18 | 20250217 | 205000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 19 | 20250217 | 204900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 20 | 20250217 | 204800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 21 | 20250217 | 204700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 22 | 20250217 | 204600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 23 | 20250217 | 204500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 24 | 20250217 | 204400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 25 | 20250217 | 204300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 26 | 20250217 | 204200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 27 | 20250217 | 204100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 28 | 20250217 | 204000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 29 | 20250217 | 203900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 30 | 20250217 | 203800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 31 | 20250217 | 203700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 32 | 20250217 | 203600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 10408 |
| 33 | 20250217 | 203500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 34 | 20250217 | 203400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 35 | 20250217 | 203300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 36 | 20250217 | 203200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 37 | 20250217 | 203100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 38 | 20250217 | 203000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 39 | 20250217 | 202900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 40 | 20250217 | 202800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 41 | 20250217 | 202700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 42 | 20250217 | 202600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 43 | 20250217 | 202500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 44 | 20250217 | 202400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 45 | 20250217 | 202300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 46 | 20250217 | 202200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 47 | 20250217 | 202100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 48 | 20250217 | 202000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 49 | 20250217 | 201900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 50 | 20250217 | 201800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 51 | 20250217 | 201700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 52 | 20250217 | 201600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 53 | 20250217 | 201500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 54 | 20250217 | 201400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 55 | 20250217 | 201300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 56 | 20250217 | 201200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 57 | 20250217 | 201100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 58 | 20250217 | 201000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 59 | 20250217 | 200900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 60 | 20250217 | 200800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 61 | 20250217 | 200700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 62 | 20250217 | 200600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 10408 |
| 63 | 20250217 | 200500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 64 | 20250217 | 200400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 65 | 20250217 | 200300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 66 | 20250217 | 200200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 67 | 20250217 | 200100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 68 | 20250217 | 200000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 69 | 20250217 | 195900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 70 | 20250217 | 195800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 71 | 20250217 | 195700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 72 | 20250217 | 195600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 73 | 20250217 | 195500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 74 | 20250217 | 195400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 75 | 20250217 | 195300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 76 | 20250217 | 195200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 77 | 20250217 | 195100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 78 | 20250217 | 195000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 79 | 20250217 | 194900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 80 | 20250217 | 194800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 81 | 20250217 | 194700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 82 | 20250217 | 194600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 83 | 20250217 | 194500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 84 | 20250217 | 194400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 85 | 20250217 | 194300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 86 | 20250217 | 194200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 87 | 20250217 | 194100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 88 | 20250217 | 194000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 89 | 20250217 | 193900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 90 | 20250217 | 193800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 91 | 20250217 | 193700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 92 | 20250217 | 193600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 10408 |
| 93 | 20250217 | 193500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 94 | 20250217 | 193400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 95 | 20250217 | 193300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 96 | 20250217 | 193200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 97 | 20250217 | 193100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 98 | 20250217 | 193000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 99 | 20250217 | 192900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 100 | 20250217 | 192800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 101 | 20250217 | 192700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 102 | 20250217 | 192600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 103 | 20250217 | 192500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 104 | 20250217 | 192400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 105 | 20250217 | 192300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 106 | 20250217 | 192200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 107 | 20250217 | 192100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 108 | 20250217 | 192000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 109 | 20250217 | 191900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 110 | 20250217 | 191800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 111 | 20250217 | 191700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 112 | 20250217 | 191600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 113 | 20250217 | 191500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 114 | 20250217 | 191400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 115 | 20250217 | 191300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 116 | 20250217 | 191200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 117 | 20250217 | 191100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 118 | 20250217 | 191000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 119 | 20250217 | 190900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 120 | 20250217 | 190800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 121 | 20250217 | 190700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 122 | 20250217 | 190600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 10408 |
| 123 | 20250217 | 190500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 124 | 20250217 | 190400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 125 | 20250217 | 190300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 126 | 20250217 | 190200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 127 | 20250217 | 190100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 128 | 20250217 | 190000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 129 | 20250217 | 185900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 130 | 20250217 | 185800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 131 | 20250217 | 185700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 132 | 20250217 | 185600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 133 | 20250217 | 185500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 134 | 20250217 | 185400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 135 | 20250217 | 185300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 136 | 20250217 | 185200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 137 | 20250217 | 185100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 138 | 20250217 | 185000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 139 | 20250217 | 184900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 140 | 20250217 | 184800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 141 | 20250217 | 184700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 142 | 20250217 | 184600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 143 | 20250217 | 184500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 144 | 20250217 | 184400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 145 | 20250217 | 184300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 146 | 20250217 | 184200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 147 | 20250217 | 184100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 148 | 20250217 | 184000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 149 | 20250217 | 183900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 150 | 20250217 | 183800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 151 | 20250217 | 183700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 152 | 20250217 | 183600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 10408 |
| 153 | 20250217 | 183500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 154 | 20250217 | 183400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 155 | 20250217 | 183300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 156 | 20250217 | 183200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 157 | 20250217 | 183100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 158 | 20250217 | 183000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 159 | 20250217 | 182900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 160 | 20250217 | 182800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 161 | 20250217 | 182700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 162 | 20250217 | 182600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 163 | 20250217 | 182500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 164 | 20250217 | 182400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 165 | 20250217 | 182300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 166 | 20250217 | 182200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 167 | 20250217 | 182100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 168 | 20250217 | 182000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 169 | 20250217 | 181900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 170 | 20250217 | 181800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 171 | 20250217 | 181700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 172 | 20250217 | 181600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 173 | 20250217 | 181500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 174 | 20250217 | 181400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 175 | 20250217 | 181300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 176 | 20250217 | 181200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 177 | 20250217 | 181100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 178 | 20250217 | 181000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 179 | 20250217 | 180900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 180 | 20250217 | 180800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 181 | 20250217 | 180700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 182 | 20250217 | 180600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 10408 |
| 183 | 20250217 | 180500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 184 | 20250217 | 180400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 185 | 20250217 | 180300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 186 | 20250217 | 180200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 187 | 20250217 | 180100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 188 | 20250217 | 180000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 189 | 20250217 | 175900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 190 | 20250217 | 175800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 191 | 20250217 | 175700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 192 | 20250217 | 175600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 193 | 20250217 | 175500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 194 | 20250217 | 175400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 195 | 20250217 | 175300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 196 | 20250217 | 175200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 197 | 20250217 | 175100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 198 | 20250217 | 175000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 199 | 20250217 | 174900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 200 | 20250217 | 174800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 201 | 20250217 | 174700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 202 | 20250217 | 174600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 203 | 20250217 | 174500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 204 | 20250217 | 174400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 205 | 20250217 | 174300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 206 | 20250217 | 174200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 207 | 20250217 | 174100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 208 | 20250217 | 174000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 209 | 20250217 | 173900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 210 | 20250217 | 173800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 211 | 20250217 | 173700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 212 | 20250217 | 173600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 10408 |
| 213 | 20250217 | 173500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 214 | 20250217 | 173400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 215 | 20250217 | 173300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 216 | 20250217 | 173200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 217 | 20250217 | 173100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 218 | 20250217 | 173000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 219 | 20250217 | 172900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 220 | 20250217 | 172800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 221 | 20250217 | 172700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 222 | 20250217 | 172600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 223 | 20250217 | 172500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 224 | 20250217 | 172400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 225 | 20250217 | 172300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 226 | 20250217 | 172200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 227 | 20250217 | 172100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 228 | 20250217 | 172000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 229 | 20250217 | 171900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 230 | 20250217 | 171800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 231 | 20250217 | 171700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 232 | 20250217 | 171600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 233 | 20250217 | 171500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 234 | 20250217 | 171400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 235 | 20250217 | 171300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 236 | 20250217 | 171200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 237 | 20250217 | 171100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 238 | 20250217 | 171000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 239 | 20250217 | 170900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 240 | 20250217 | 170800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 241 | 20250217 | 170700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 242 | 20250217 | 170600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 10408 |
| 243 | 20250217 | 170500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 244 | 20250217 | 170400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 245 | 20250217 | 170300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 246 | 20250217 | 170200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 247 | 20250217 | 170100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 248 | 20250217 | 170000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 249 | 20250217 | 165900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 250 | 20250217 | 165800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 251 | 20250217 | 165700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 252 | 20250217 | 165600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 253 | 20250217 | 165500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 254 | 20250217 | 165400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 255 | 20250217 | 165300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 256 | 20250217 | 165200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 257 | 20250217 | 165100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 258 | 20250217 | 165000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 259 | 20250217 | 164900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 260 | 20250217 | 164800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 261 | 20250217 | 164700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 262 | 20250217 | 164600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 263 | 20250217 | 164500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 264 | 20250217 | 164400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 265 | 20250217 | 164300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 266 | 20250217 | 164200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 267 | 20250217 | 164100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 268 | 20250217 | 164000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 269 | 20250217 | 163900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 270 | 20250217 | 163800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 271 | 20250217 | 163700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 272 | 20250217 | 163600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 10408 |
| 273 | 20250217 | 163500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 274 | 20250217 | 163400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 275 | 20250217 | 163300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 276 | 20250217 | 163200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 277 | 20250217 | 163100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 278 | 20250217 | 163000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 279 | 20250217 | 162900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 280 | 20250217 | 162800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 281 | 20250217 | 162700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 282 | 20250217 | 162600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 283 | 20250217 | 162500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 284 | 20250217 | 162400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 285 | 20250217 | 162300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 286 | 20250217 | 162200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 287 | 20250217 | 162100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 288 | 20250217 | 162000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 289 | 20250217 | 161900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 290 | 20250217 | 161800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 291 | 20250217 | 161700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 292 | 20250217 | 161600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 293 | 20250217 | 161500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 294 | 20250217 | 161400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 295 | 20250217 | 161300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 296 | 20250217 | 161200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 297 | 20250217 | 161100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 298 | 20250217 | 161000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 299 | 20250217 | 160900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 300 | 20250217 | 160800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 301 | 20250217 | 160700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 302 | 20250217 | 160600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 10408 |
| 303 | 20250217 | 160500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 304 | 20250217 | 160400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 305 | 20250217 | 160300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 306 | 20250217 | 160200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 307 | 20250217 | 160100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 308 | 20250217 | 160000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 309 | 20250217 | 155900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 310 | 20250217 | 155800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 311 | 20250217 | 155700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 312 | 20250217 | 155600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 313 | 20250217 | 155500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 314 | 20250217 | 155400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 315 | 20250217 | 155300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 316 | 20250217 | 155200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 317 | 20250217 | 155100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 318 | 20250217 | 155000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 319 | 20250217 | 154900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 320 | 20250217 | 154800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 321 | 20250217 | 154700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 322 | 20250217 | 154600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 323 | 20250217 | 154500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 324 | 20250217 | 154400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 325 | 20250217 | 154300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 326 | 20250217 | 154200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 327 | 20250217 | 154100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 328 | 20250217 | 154000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 329 | 20250217 | 153900 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 330 | 20250217 | 153800 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 331 | 20250217 | 153700 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 332 | 20250217 | 153600 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 10408 |
| 333 | 20250217 | 153500 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 334 | 20250217 | 153400 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 335 | 20250217 | 153300 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 336 | 20250217 | 153200 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 337 | 20250217 | 153100 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 0 |
| 338 | 20250217 | 153000 | 363465107000 | 399000 | 399000 | 399000 | 399000 | 10408 |
| 339 | 20250217 | 152900 | 359312315000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 340 | 20250217 | 152800 | 359312315000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 341 | 20250217 | 152700 | 359312315000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 342 | 20250217 | 152600 | 359312315000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 343 | 20250217 | 152500 | 359312315000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 344 | 20250217 | 152400 | 359312315000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 345 | 20250217 | 152300 | 359312315000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 346 | 20250217 | 152200 | 359312315000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 347 | 20250217 | 152100 | 359312315000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 348 | 20250217 | 152000 | 359312315000 | 400000 | 400000 | 400000 | 400000 | 0 |
| 349 | 20250217 | 151900 | 359312315000 | 400000 | 399000 | 400000 | 398500 | 6961 |
| 350 | 20250217 | 151800 | 356532676000 | 398500 | 398000 | 399000 | 397500 | 4109 |
| 351 | 20250217 | 151700 | 354896582500 | 398000 | 398500 | 399000 | 398000 | 1875 |
| 352 | 20250217 | 151600 | 354149430500 | 399000 | 399000 | 399500 | 398500 | 2191 |
| 353 | 20250217 | 151500 | 353275154000 | 399500 | 399500 | 399500 | 399000 | 1491 |
| 354 | 20250217 | 151400 | 352679748000 | 399000 | 399000 | 399500 | 398500 | 1617 |
| 355 | 20250217 | 151300 | 352034563500 | 399000 | 399000 | 399500 | 398500 | 772 |
| 356 | 20250217 | 151200 | 351726533500 | 399000 | 399000 | 399500 | 398500 | 1273 |
| 357 | 20250217 | 151100 | 351218852500 | 398500 | 398500 | 399000 | 398500 | 859 |
| 358 | 20250217 | 151000 | 350876207500 | 398500 | 398500 | 399000 | 398000 | 799 |
| 359 | 20250217 | 150900 | 350557774500 | 398500 | 398000 | 399000 | 398000 | 1110 |
| 360 | 20250217 | 150800 | 350115545500 | 398500 | 398500 | 398500 | 398000 | 931 |
| 361 | 20250217 | 150700 | 349744922000 | 398000 | 398000 | 398500 | 398000 | 729 |
| 362 | 20250217 | 150600 | 349454687000 | 398500 | 397500 | 398500 | 397000 | 2610 |
| 363 | 20250217 | 150500 | 348416854000 | 398000 | 398000 | 398500 | 397500 | 1740 |
| 364 | 20250217 | 150400 | 347724577500 | 398500 | 399000 | 399000 | 398000 | 1992 |
| 365 | 20250217 | 150300 | 346931009500 | 399000 | 398500 | 399000 | 398500 | 480 |
| 366 | 20250217 | 150200 | 346739652000 | 398500 | 399500 | 400000 | 398500 | 2893 |
| 367 | 20250217 | 150100 | 345585604500 | 399500 | 400000 | 400000 | 399500 | 521 |
| 368 | 20250217 | 150000 | 345377420500 | 399500 | 399500 | 400000 | 399500 | 559 |
| 369 | 20250217 | 145900 | 345153922000 | 399500 | 400000 | 400000 | 399500 | 368 |
| 370 | 20250217 | 145800 | 345006844000 | 399500 | 400000 | 400000 | 399000 | 507 |
| 371 | 20250217 | 145700 | 344804278500 | 399500 | 399500 | 400000 | 399500 | 1083 |
| 372 | 20250217 | 145600 | 344371252000 | 399500 | 398500 | 400000 | 398500 | 2340 |
| 373 | 20250217 | 145500 | 343437555000 | 398500 | 398500 | 399000 | 398500 | 275 |
| 374 | 20250217 | 145400 | 343327953000 | 398500 | 398000 | 399000 | 398000 | 930 |
| 375 | 20250217 | 145300 | 342957419500 | 398000 | 398500 | 398500 | 398000 | 1334 |
| 376 | 20250217 | 145200 | 342426471000 | 398000 | 398000 | 398500 | 398000 | 916 |
| 377 | 20250217 | 145100 | 342061860000 | 398000 | 397500 | 399000 | 397500 | 1765 |
| 378 | 20250217 | 145000 | 341359594500 | 397500 | 399000 | 399500 | 397500 | 5882 |
| 379 | 20250217 | 144900 | 339017338500 | 399000 | 399000 | 399500 | 399000 | 413 |
| 380 | 20250217 | 144800 | 338852547500 | 399000 | 399000 | 399500 | 399000 | 505 |
| 381 | 20250217 | 144700 | 338650981000 | 399000 | 399000 | 399500 | 398500 | 525 |
| 382 | 20250217 | 144600 | 338441509000 | 399000 | 399000 | 399500 | 398500 | 1392 |
| 383 | 20250217 | 144500 | 337886145000 | 399000 | 399500 | 399500 | 399000 | 951 |
| 384 | 20250217 | 144400 | 337506566500 | 399500 | 399500 | 399500 | 399000 | 637 |
| 385 | 20250217 | 144300 | 337252233500 | 399000 | 400000 | 400000 | 399000 | 792 |
| 386 | 20250217 | 144200 | 336935829000 | 400000 | 399000 | 400000 | 399000 | 877 |
| 387 | 20250217 | 144100 | 336585469500 | 399000 | 399000 | 399500 | 399000 | 1163 |
| 388 | 20250217 | 144000 | 336121380500 | 399000 | 399500 | 400000 | 398500 | 3104 |
| 389 | 20250217 | 143900 | 334882081500 | 400000 | 400500 | 400500 | 400000 | 1955 |
| 390 | 20250217 | 143800 | 334100006000 | 400500 | 400000 | 400500 | 400000 | 768 |
| 391 | 20250217 | 143700 | 333792703500 | 400000 | 400500 | 401000 | 400000 | 2050 |
| 392 | 20250217 | 143600 | 332971915500 | 400500 | 401000 | 401500 | 400500 | 743 |
| 393 | 20250217 | 143500 | 332673976500 | 401000 | 401000 | 401500 | 401000 | 635 |
| 394 | 20250217 | 143400 | 332419299000 | 401000 | 401500 | 401500 | 401000 | 498 |
| 395 | 20250217 | 143300 | 332219587500 | 401000 | 401500 | 401500 | 401000 | 999 |
| 396 | 20250217 | 143200 | 331818757500 | 401500 | 401000 | 401500 | 401000 | 712 |
| 397 | 20250217 | 143100 | 331533006000 | 401000 | 401000 | 402000 | 401000 | 637 |
| 398 | 20250217 | 143000 | 331277255000 | 402000 | 401500 | 402000 | 401000 | 2365 |
| 399 | 20250217 | 142900 | 330327641500 | 401500 | 402000 | 402000 | 401500 | 395 |
| 400 | 20250217 | 142800 | 330168944000 | 401500 | 401500 | 402500 | 401500 | 1087 |
| 401 | 20250217 | 142700 | 329731995000 | 401500 | 401500 | 402000 | 401500 | 655 |
| 402 | 20250217 | 142600 | 329468780000 | 401500 | 401500 | 402000 | 401000 | 549 |
| 403 | 20250217 | 142500 | 329248406000 | 401000 | 402500 | 402500 | 401000 | 2001 |
| 404 | 20250217 | 142400 | 328444466500 | 402500 | 402500 | 403000 | 402000 | 679 |
| 405 | 20250217 | 142300 | 328171173500 | 402500 | 402500 | 403000 | 402000 | 780 |
| 406 | 20250217 | 142200 | 327857296500 | 402500 | 402000 | 403000 | 402000 | 1346 |
| 407 | 20250217 | 142100 | 327315581000 | 402000 | 401500 | 402500 | 401000 | 2798 |
| 408 | 20250217 | 142000 | 326191633500 | 401500 | 402000 | 402000 | 401500 | 300 |
| 409 | 20250217 | 141900 | 326071109500 | 401500 | 402500 | 402500 | 401500 | 662 |
| 410 | 20250217 | 141800 | 325804987500 | 402500 | 402000 | 402500 | 401500 | 1432 |
| 411 | 20250217 | 141700 | 325229261500 | 402000 | 402000 | 402000 | 401500 | 496 |
| 412 | 20250217 | 141600 | 325029964000 | 402000 | 401500 | 402000 | 401500 | 330 |
| 413 | 20250217 | 141500 | 324897402000 | 402000 | 402000 | 402500 | 401500 | 732 |
| 414 | 20250217 | 141400 | 324603201000 | 402000 | 402000 | 402000 | 401500 | 1326 |
| 415 | 20250217 | 141300 | 324070213500 | 401500 | 401000 | 402000 | 401000 | 684 |
| 416 | 20250217 | 141200 | 323795658500 | 401500 | 401000 | 401500 | 401000 | 743 |
| 417 | 20250217 | 141100 | 323497506500 | 400500 | 400500 | 401000 | 400500 | 227 |
| 418 | 20250217 | 141000 | 323406590000 | 400500 | 400500 | 401000 | 400000 | 517 |
| 419 | 20250217 | 140900 | 323199449000 | 400500 | 400500 | 400500 | 400000 | 488 |
| 420 | 20250217 | 140800 | 323004070500 | 400000 | 400000 | 400500 | 400000 | 307 |
| 421 | 20250217 | 140700 | 322881248500 | 400500 | 400000 | 400500 | 400000 | 739 |
| 422 | 20250217 | 140600 | 322585444500 | 400000 | 401000 | 401500 | 399500 | 3699 |
| 423 | 20250217 | 140500 | 321104246500 | 401000 | 402000 | 402000 | 401000 | 631 |
| 424 | 20250217 | 140400 | 320850874000 | 402000 | 401500 | 402000 | 401000 | 506 |
| 425 | 20250217 | 140300 | 320647791500 | 401000 | 401000 | 401500 | 400500 | 460 |
| 426 | 20250217 | 140200 | 320463248000 | 401000 | 402500 | 402500 | 400500 | 3157 |
| 427 | 20250217 | 140100 | 319195099000 | 402500 | 402500 | 403000 | 402500 | 559 |
| 428 | 20250217 | 140000 | 318970000500 | 403000 | 403000 | 403000 | 402000 | 1039 |
| 429 | 20250217 | 135900 | 318551755000 | 403500 | 402500 | 403500 | 402500 | 5779 |
| 430 | 20250217 | 135800 | 316221742000 | 402500 | 402500 | 403000 | 402500 | 1687 |
| 431 | 20250217 | 135700 | 315542627500 | 402500 | 403000 | 403500 | 402500 | 2397 |
| 432 | 20250217 | 135600 | 314576916500 | 403000 | 404000 | 404000 | 403000 | 1890 |
| 433 | 20250217 | 135500 | 313814451500 | 404000 | 401000 | 404000 | 401000 | 12851 |
| 434 | 20250217 | 135400 | 308641015500 | 401000 | 400500 | 401500 | 400500 | 1216 |
| 435 | 20250217 | 135300 | 308153436500 | 400500 | 399000 | 401000 | 399000 | 1093 |
| 436 | 20250217 | 135200 | 307716187000 | 399000 | 400500 | 401000 | 399000 | 4478 |
| 437 | 20250217 | 135100 | 305925221500 | 400500 | 400500 | 401000 | 400500 | 471 |
| 438 | 20250217 | 135000 | 305736462500 | 401000 | 401000 | 401000 | 400500 | 402 |
| 439 | 20250217 | 134900 | 305575305000 | 401000 | 401500 | 401500 | 400500 | 1007 |
| 440 | 20250217 | 134800 | 305171463000 | 401000 | 400500 | 401500 | 400500 | 513 |
| 441 | 20250217 | 134700 | 304965738500 | 401000 | 401000 | 401500 | 400500 | 962 |
| 442 | 20250217 | 134600 | 304580141000 | 401500 | 400000 | 401500 | 400000 | 2916 |
| 443 | 20250217 | 134500 | 303410893000 | 400500 | 400000 | 400500 | 400000 | 536 |
| 444 | 20250217 | 134400 | 303196480500 | 400500 | 400500 | 400500 | 400000 | 950 |
| 445 | 20250217 | 134300 | 302816137000 | 400500 | 400500 | 401000 | 400500 | 552 |
| 446 | 20250217 | 134200 | 302594978000 | 400500 | 400500 | 401000 | 400500 | 615 |
| 447 | 20250217 | 134100 | 302348451000 | 401000 | 400500 | 401000 | 400000 | 1560 |
| 448 | 20250217 | 134000 | 301723548000 | 400500 | 399500 | 400500 | 399500 | 1097 |
| 449 | 20250217 | 133900 | 301284763000 | 400000 | 399500 | 400000 | 399500 | 275 |
| 450 | 20250217 | 133800 | 301174875000 | 399500 | 400000 | 400500 | 399500 | 701 |
| 451 | 20250217 | 133700 | 300894455500 | 400500 | 401000 | 401000 | 400000 | 1131 |
| 452 | 20250217 | 133600 | 300441320500 | 400500 | 400000 | 401000 | 398000 | 3440 |
| 453 | 20250217 | 133500 | 299064451000 | 399000 | 398000 | 400000 | 397500 | 3010 |
| 454 | 20250217 | 133400 | 297863734000 | 398000 | 398000 | 398000 | 397500 | 804 |
| 455 | 20250217 | 133300 | 297543869500 | 398000 | 397500 | 398000 | 397500 | 341 |
| 456 | 20250217 | 133200 | 297408295000 | 397500 | 398000 | 398000 | 397500 | 376 |
| 457 | 20250217 | 133100 | 297258716500 | 398000 | 398500 | 399000 | 397500 | 2536 |
| 458 | 20250217 | 133000 | 296248732500 | 398500 | 398500 | 399000 | 398500 | 192 |
| 459 | 20250217 | 132900 | 296172196000 | 399000 | 398500 | 399000 | 398500 | 576 |
| 460 | 20250217 | 132800 | 295942528500 | 398500 | 399000 | 399000 | 398500 | 569 |
| 461 | 20250217 | 132700 | 295715587500 | 399000 | 399500 | 399500 | 398500 | 1072 |
| 462 | 20250217 | 132600 | 295287869000 | 399500 | 399000 | 399500 | 398500 | 461 |
| 463 | 20250217 | 132500 | 295103788000 | 399000 | 398500 | 399000 | 398500 | 593 |
| 464 | 20250217 | 132400 | 294867264500 | 398500 | 398500 | 398500 | 398000 | 363 |
| 465 | 20250217 | 132300 | 294722646000 | 398500 | 398000 | 398500 | 398000 | 366 |
| 466 | 20250217 | 132200 | 294576930500 | 398500 | 398500 | 398500 | 398000 | 404 |
| 467 | 20250217 | 132100 | 294416059500 | 398000 | 398000 | 398500 | 397500 | 759 |
| 468 | 20250217 | 132000 | 294113996000 | 398000 | 397500 | 398000 | 397500 | 203 |
| 469 | 20250217 | 131900 | 294033248000 | 397500 | 397000 | 398000 | 397000 | 912 |
| 470 | 20250217 | 131800 | 293670811000 | 397500 | 397500 | 397500 | 397000 | 1026 |
| 471 | 20250217 | 131700 | 293263425000 | 397500 | 398500 | 398500 | 397000 | 2033 |
| 472 | 20250217 | 131600 | 292454865500 | 398500 | 399000 | 399000 | 398000 | 2362 |
| 473 | 20250217 | 131500 | 291513477500 | 399000 | 399500 | 399500 | 399000 | 1527 |
| 474 | 20250217 | 131400 | 290903759500 | 399500 | 399500 | 400000 | 399500 | 255 |
| 475 | 20250217 | 131300 | 290801873000 | 399500 | 399500 | 400000 | 399500 | 534 |
| 476 | 20250217 | 131200 | 290588386000 | 399500 | 400000 | 400000 | 399500 | 1230 |
| 477 | 20250217 | 131100 | 290096565500 | 400000 | 400500 | 400500 | 400000 | 674 |
| 478 | 20250217 | 131000 | 289826652000 | 400500 | 399500 | 400500 | 399500 | 1422 |
| 479 | 20250217 | 130900 | 289257853000 | 399500 | 399000 | 400000 | 398500 | 1018 |
| 480 | 20250217 | 130800 | 288851405000 | 399000 | 399000 | 399000 | 398500 | 812 |
| 481 | 20250217 | 130700 | 288527467500 | 399000 | 398500 | 399000 | 398000 | 872 |
| 482 | 20250217 | 130600 | 288179847000 | 398000 | 398500 | 399000 | 398000 | 2048 |
| 483 | 20250217 | 130500 | 287364093500 | 398500 | 400000 | 400500 | 398000 | 5193 |
| 484 | 20250217 | 130400 | 285290897500 | 400500 | 400000 | 400500 | 400000 | 488 |
| 485 | 20250217 | 130300 | 285095551500 | 400500 | 400500 | 401000 | 400000 | 914 |
| 486 | 20250217 | 130200 | 284729530500 | 400500 | 400500 | 401000 | 400000 | 870 |
| 487 | 20250217 | 130100 | 284380999500 | 400500 | 401000 | 401500 | 400000 | 2243 |
| 488 | 20250217 | 130000 | 283482324000 | 401000 | 400500 | 401500 | 400500 | 942 |
| 489 | 20250217 | 125900 | 283104684000 | 400500 | 401000 | 401500 | 400500 | 1438 |
| 490 | 20250217 | 125800 | 282527898000 | 401000 | 399500 | 401500 | 399500 | 1812 |
| 491 | 20250217 | 125700 | 281802073500 | 400000 | 399500 | 400000 | 399500 | 982 |
| 492 | 20250217 | 125600 | 281409491500 | 400000 | 400500 | 400500 | 398500 | 3490 |
| 493 | 20250217 | 125500 | 280015290000 | 400500 | 400500 | 401000 | 400000 | 2151 |
| 494 | 20250217 | 125400 | 279153342500 | 401000 | 400000 | 401000 | 399500 | 1822 |
| 495 | 20250217 | 125300 | 278424158000 | 400000 | 401500 | 402000 | 398500 | 8797 |
| 496 | 20250217 | 125200 | 274900159500 | 402000 | 401000 | 402000 | 401000 | 2842 |
| 497 | 20250217 | 125100 | 273758556000 | 401000 | 401500 | 402000 | 401000 | 3955 |
| 498 | 20250217 | 125000 | 272170781500 | 402000 | 401500 | 403000 | 401500 | 11610 |
| 499 | 20250217 | 124900 | 267500961500 | 401500 | 400000 | 401500 | 398000 | 14765 |
| 500 | 20250217 | 124800 | 261595193500 | 399500 | 396500 | 400000 | 396000 | 15534 |
| 501 | 20250217 | 124700 | 255411484500 | 396000 | 396000 | 396500 | 396000 | 687 |
| 502 | 20250217 | 124600 | 255139174000 | 396000 | 396000 | 396500 | 396000 | 1076 |
| 503 | 20250217 | 124500 | 254712623000 | 396500 | 396500 | 396500 | 396000 | 607 |
| 504 | 20250217 | 124400 | 254471983500 | 396000 | 396500 | 396500 | 396000 | 800 |
| 505 | 20250217 | 124300 | 254154876500 | 396500 | 395000 | 396500 | 395000 | 3677 |
| 506 | 20250217 | 124200 | 252699217500 | 395000 | 395000 | 395500 | 395000 | 493 |
| 507 | 20250217 | 124100 | 252504379500 | 395500 | 395000 | 395500 | 395000 | 788 |
| 508 | 20250217 | 124000 | 252192959500 | 395000 | 394500 | 395000 | 394500 | 747 |
| 509 | 20250217 | 123900 | 251898114500 | 394500 | 394500 | 395000 | 394000 | 511 |
| 510 | 20250217 | 123800 | 251696600500 | 394000 | 395500 | 395500 | 394000 | 2438 |
| 511 | 20250217 | 123700 | 250733927500 | 395500 | 395000 | 396000 | 395000 | 2337 |
| 512 | 20250217 | 123600 | 249809601500 | 395000 | 395500 | 395500 | 395000 | 1028 |
| 513 | 20250217 | 123500 | 249403089500 | 395500 | 395000 | 395500 | 395000 | 652 |
| 514 | 20250217 | 123400 | 249145332500 | 395000 | 395000 | 395000 | 394500 | 1289 |
| 515 | 20250217 | 123300 | 248636208000 | 394500 | 393500 | 395000 | 393500 | 863 |
| 516 | 20250217 | 123200 | 248295881000 | 394000 | 394000 | 394000 | 393500 | 537 |
| 517 | 20250217 | 123100 | 248084427500 | 394000 | 393500 | 394000 | 393500 | 102 |
| 518 | 20250217 | 123000 | 248044288000 | 394000 | 392500 | 394000 | 392500 | 669 |
| 519 | 20250217 | 122900 | 247781196000 | 393000 | 393000 | 393500 | 392500 | 1354 |
| 520 | 20250217 | 122800 | 247249213000 | 393500 | 393500 | 393500 | 393000 | 478 |
| 521 | 20250217 | 122700 | 247061233000 | 393000 | 393500 | 393500 | 393000 | 201 |
| 522 | 20250217 | 122600 | 246982155000 | 393500 | 393500 | 394000 | 393000 | 863 |
| 523 | 20250217 | 122500 | 246642598000 | 393500 | 391500 | 393500 | 391500 | 1487 |
| 524 | 20250217 | 122400 | 246059057500 | 391500 | 391000 | 392000 | 391000 | 424 |
| 525 | 20250217 | 122300 | 245893133000 | 391000 | 391000 | 391500 | 391000 | 931 |
| 526 | 20250217 | 122200 | 245529002500 | 391000 | 392000 | 392500 | 391000 | 1806 |
| 527 | 20250217 | 122100 | 244822130500 | 392000 | 392000 | 392500 | 391500 | 1986 |
| 528 | 20250217 | 122000 | 244043605500 | 392000 | 392500 | 392500 | 392000 | 695 |
| 529 | 20250217 | 121900 | 243771122000 | 392500 | 392000 | 392500 | 392000 | 401 |
| 530 | 20250217 | 121800 | 243613881500 | 392500 | 393000 | 393000 | 392000 | 1349 |
| 531 | 20250217 | 121700 | 243084239000 | 393000 | 394000 | 394000 | 393000 | 630 |
| 532 | 20250217 | 121600 | 242836354500 | 394000 | 394500 | 394500 | 393500 | 1316 |
| 533 | 20250217 | 121500 | 242317797500 | 394500 | 394000 | 394500 | 393500 | 464 |
| 534 | 20250217 | 121400 | 242134935000 | 394000 | 393000 | 394000 | 393000 | 857 |
| 535 | 20250217 | 121300 | 241797513500 | 393000 | 392500 | 393500 | 392000 | 1230 |
| 536 | 20250217 | 121200 | 241314549500 | 392500 | 395000 | 395000 | 391500 | 5942 |
| 537 | 20250217 | 121100 | 238977078500 | 395000 | 397000 | 397000 | 394000 | 5738 |
| 538 | 20250217 | 121000 | 236707090500 | 397000 | 396500 | 397000 | 396000 | 512 |
| 539 | 20250217 | 120900 | 236504027000 | 396500 | 396500 | 396500 | 396000 | 1819 |
| 540 | 20250217 | 120800 | 235782924500 | 396500 | 395500 | 396500 | 395500 | 1377 |
| 541 | 20250217 | 120700 | 235237564000 | 396000 | 396000 | 396000 | 395500 | 611 |
| 542 | 20250217 | 120600 | 234995748500 | 396000 | 395500 | 396000 | 395500 | 856 |
| 543 | 20250217 | 120500 | 234656965500 | 396000 | 395500 | 396000 | 395000 | 1460 |
| 544 | 20250217 | 120400 | 234079484000 | 395500 | 396500 | 396500 | 395000 | 3654 |
| 545 | 20250217 | 120300 | 232633518000 | 396500 | 395500 | 396500 | 395500 | 3788 |
| 546 | 20250217 | 120200 | 231132388500 | 396000 | 395000 | 396000 | 395000 | 1502 |
| 547 | 20250217 | 120100 | 230538283000 | 395000 | 394500 | 395500 | 394500 | 2018 |
| 548 | 20250217 | 120000 | 229741358500 | 395000 | 394500 | 395000 | 394000 | 1664 |
| 549 | 20250217 | 115900 | 229084874500 | 394500 | 394500 | 394500 | 394000 | 815 |
| 550 | 20250217 | 115800 | 228763393000 | 394500 | 394500 | 395000 | 394000 | 1051 |
| 551 | 20250217 | 115700 | 228348831500 | 394500 | 395000 | 395500 | 394000 | 4495 |
| 552 | 20250217 | 115600 | 226575215000 | 395000 | 394500 | 395000 | 394000 | 1796 |
| 553 | 20250217 | 115500 | 225866324500 | 394500 | 394000 | 394500 | 394000 | 1181 |
| 554 | 20250217 | 115400 | 225400548000 | 394000 | 394000 | 394500 | 393500 | 1358 |
| 555 | 20250217 | 115300 | 224865349000 | 394000 | 393500 | 394000 | 393500 | 1640 |
| 556 | 20250217 | 115200 | 224219298000 | 394000 | 394500 | 395000 | 393500 | 3196 |
| 557 | 20250217 | 115100 | 222959586000 | 394500 | 394000 | 395000 | 393500 | 6559 |
| 558 | 20250217 | 115000 | 220371789500 | 394000 | 392000 | 394000 | 392000 | 5687 |
| 559 | 20250217 | 114900 | 218135995500 | 392000 | 391500 | 392500 | 391000 | 2658 |
| 560 | 20250217 | 114800 | 217094289500 | 391500 | 391500 | 392000 | 391000 | 1048 |
| 561 | 20250217 | 114700 | 216683938000 | 392000 | 392000 | 392000 | 391500 | 803 |
| 562 | 20250217 | 114600 | 216369284000 | 392000 | 391500 | 392000 | 391000 | 1468 |
| 563 | 20250217 | 114500 | 215794246000 | 391000 | 391500 | 392000 | 391000 | 2080 |
| 564 | 20250217 | 114400 | 214979583000 | 391500 | 391000 | 392000 | 391000 | 550 |
| 565 | 20250217 | 114300 | 214764233500 | 391000 | 391000 | 392000 | 391000 | 1948 |
| 566 | 20250217 | 114200 | 214001806000 | 391000 | 390500 | 391500 | 390000 | 2619 |
| 567 | 20250217 | 114100 | 212978302000 | 390500 | 390500 | 390500 | 390000 | 274 |
| 568 | 20250217 | 114000 | 212871382500 | 390500 | 390500 | 391000 | 390000 | 685 |
| 569 | 20250217 | 113900 | 212603879000 | 391000 | 391000 | 391000 | 390500 | 180 |
| 570 | 20250217 | 113800 | 212533542000 | 391000 | 390000 | 391000 | 390000 | 1032 |
| 571 | 20250217 | 113700 | 212130539000 | 390000 | 390500 | 390500 | 390000 | 719 |
| 572 | 20250217 | 113600 | 211849823000 | 390000 | 390500 | 390500 | 390000 | 156 |
| 573 | 20250217 | 113500 | 211788951000 | 390000 | 390000 | 390500 | 389500 | 572 |
| 574 | 20250217 | 113400 | 211565851500 | 390000 | 391000 | 391000 | 390000 | 996 |
| 575 | 20250217 | 113300 | 211177005000 | 391000 | 390000 | 391500 | 390000 | 3750 |
| 576 | 20250217 | 113200 | 209711285000 | 390500 | 388000 | 390500 | 388000 | 3694 |
| 577 | 20250217 | 113100 | 208271840000 | 388500 | 388000 | 388500 | 387500 | 544 |
| 578 | 20250217 | 113000 | 208060776000 | 387500 | 387500 | 388000 | 387000 | 385 |
| 579 | 20250217 | 112900 | 207911627000 | 387500 | 387500 | 387500 | 387000 | 278 |
| 580 | 20250217 | 112800 | 207803937500 | 387000 | 387500 | 387500 | 387000 | 233 |
| 581 | 20250217 | 112700 | 207713701500 | 387000 | 387000 | 387500 | 386500 | 415 |
| 582 | 20250217 | 112600 | 207553144500 | 386500 | 387000 | 387500 | 386500 | 2146 |
| 583 | 20250217 | 112500 | 206722722500 | 387500 | 387500 | 388000 | 387000 | 300 |
| 584 | 20250217 | 112400 | 206606524000 | 388000 | 388000 | 388000 | 387000 | 1244 |
| 585 | 20250217 | 112300 | 206124426500 | 388000 | 387500 | 388000 | 387500 | 333 |
| 586 | 20250217 | 112200 | 205995349000 | 388000 | 388000 | 388500 | 387500 | 504 |
| 587 | 20250217 | 112100 | 205799818500 | 388000 | 388500 | 388500 | 388000 | 480 |
| 588 | 20250217 | 112000 | 205613543500 | 388500 | 388000 | 388500 | 387500 | 240 |
| 589 | 20250217 | 111900 | 205520424500 | 388000 | 388000 | 388000 | 387500 | 103 |
| 590 | 20250217 | 111800 | 205480491500 | 388000 | 388000 | 388000 | 387500 | 136 |
| 591 | 20250217 | 111700 | 205427732500 | 388000 | 387000 | 388500 | 387000 | 453 |
| 592 | 20250217 | 111600 | 205252155500 | 387000 | 387500 | 387500 | 386500 | 927 |
| 593 | 20250217 | 111500 | 204893484000 | 387000 | 386500 | 387500 | 386500 | 949 |
| 594 | 20250217 | 111400 | 204526461500 | 387000 | 388500 | 388500 | 386500 | 9346 |
| 595 | 20250217 | 111300 | 200905806500 | 388000 | 388500 | 388500 | 388000 | 502 |
| 596 | 20250217 | 111200 | 200710918000 | 388000 | 388500 | 388500 | 388000 | 372 |
| 597 | 20250217 | 111100 | 200566440500 | 388500 | 388500 | 389000 | 388000 | 1341 |
| 598 | 20250217 | 111000 | 200045870000 | 388500 | 388500 | 389000 | 388000 | 353 |
| 599 | 20250217 | 110900 | 199908766000 | 388500 | 389500 | 389500 | 388500 | 1795 |
| 600 | 20250217 | 110800 | 199210859000 | 389500 | 388500 | 389500 | 388500 | 381 |
| 601 | 20250217 | 110700 | 199062668000 | 388500 | 388500 | 389000 | 388000 | 783 |
| 602 | 20250217 | 110600 | 198758653500 | 388500 | 388500 | 389000 | 388000 | 2628 |
| 603 | 20250217 | 110500 | 197737596000 | 388500 | 389000 | 389500 | 388500 | 415 |
| 604 | 20250217 | 110400 | 197576271500 | 388500 | 389000 | 389500 | 388500 | 943 |
| 605 | 20250217 | 110300 | 197209464500 | 389500 | 390000 | 390000 | 389000 | 783 |
| 606 | 20250217 | 110200 | 196904499500 | 389500 | 389000 | 390000 | 389000 | 609 |
| 607 | 20250217 | 110100 | 196667229500 | 389500 | 389000 | 390000 | 388500 | 577 |
| 608 | 20250217 | 110000 | 196442573500 | 388500 | 388500 | 390000 | 388500 | 554 |
| 609 | 20250217 | 105900 | 196226917000 | 388500 | 389000 | 389500 | 388500 | 310 |
| 610 | 20250217 | 105800 | 196106369000 | 389000 | 389000 | 389500 | 388500 | 598 |
| 611 | 20250217 | 105700 | 195873853500 | 389000 | 388500 | 389000 | 388500 | 574 |
| 612 | 20250217 | 105600 | 195650692500 | 388500 | 389000 | 389000 | 388500 | 131 |
| 613 | 20250217 | 105500 | 195599789000 | 388500 | 388500 | 389000 | 388000 | 870 |
| 614 | 20250217 | 105400 | 195261849500 | 389000 | 389000 | 389500 | 388500 | 383 |
| 615 | 20250217 | 105300 | 195112929000 | 389000 | 389500 | 389500 | 388500 | 1153 |
| 616 | 20250217 | 105200 | 194664325000 | 389000 | 390000 | 390500 | 389000 | 1837 |
| 617 | 20250217 | 105100 | 193948262500 | 390500 | 390000 | 390500 | 389500 | 1066 |
| 618 | 20250217 | 105000 | 193532531500 | 390000 | 390000 | 390000 | 389500 | 984 |
| 619 | 20250217 | 104900 | 193148901500 | 389500 | 389500 | 390000 | 389000 | 531 |
| 620 | 20250217 | 104800 | 192941957000 | 389500 | 388500 | 389500 | 388000 | 414 |
| 621 | 20250217 | 104700 | 192780924000 | 388500 | 388000 | 388500 | 388000 | 576 |
| 622 | 20250217 | 104600 | 192557270500 | 388000 | 388000 | 388000 | 387500 | 1009 |
| 623 | 20250217 | 104500 | 192165944000 | 388000 | 388000 | 388000 | 387500 | 199 |
| 624 | 20250217 | 104400 | 192088748500 | 387500 | 388000 | 388000 | 387500 | 348 |
| 625 | 20250217 | 104300 | 191953800500 | 387500 | 388000 | 388000 | 387500 | 291 |
| 626 | 20250217 | 104200 | 191840929500 | 388000 | 388000 | 388000 | 387500 | 333 |
| 627 | 20250217 | 104100 | 191711765500 | 387500 | 388000 | 388000 | 387500 | 382 |
| 628 | 20250217 | 104000 | 191563597500 | 388000 | 388000 | 388500 | 387500 | 451 |
| 629 | 20250217 | 103900 | 191388597500 | 388000 | 388000 | 388500 | 388000 | 1296 |
| 630 | 20250217 | 103800 | 190885670000 | 388500 | 388500 | 389000 | 388000 | 548 |
| 631 | 20250217 | 103700 | 190672879500 | 388000 | 388500 | 389000 | 388000 | 499 |
| 632 | 20250217 | 103600 | 190479112000 | 388000 | 388500 | 389500 | 388000 | 1002 |
| 633 | 20250217 | 103500 | 190090017000 | 388500 | 390000 | 390000 | 388000 | 2439 |
| 634 | 20250217 | 103400 | 189141013500 | 390000 | 390000 | 390500 | 389500 | 688 |
| 635 | 20250217 | 103300 | 188872708500 | 390000 | 389500 | 390000 | 389000 | 751 |
| 636 | 20250217 | 103200 | 188580139000 | 389000 | 390000 | 391000 | 389000 | 1841 |
| 637 | 20250217 | 103100 | 187862215500 | 389500 | 390500 | 391000 | 389500 | 2261 |
| 638 | 20250217 | 103000 | 186979891000 | 390500 | 390000 | 391000 | 389500 | 2675 |
| 639 | 20250217 | 102900 | 185936195000 | 390000 | 388500 | 390000 | 388000 | 1822 |
| 640 | 20250217 | 102800 | 185227828500 | 388000 | 388000 | 388500 | 387500 | 621 |
| 641 | 20250217 | 102700 | 184986909000 | 387500 | 388000 | 388000 | 387500 | 755 |
| 642 | 20250217 | 102600 | 184693985500 | 387500 | 388000 | 388000 | 387500 | 608 |
| 643 | 20250217 | 102500 | 184458189500 | 387500 | 387000 | 387500 | 387000 | 474 |
| 644 | 20250217 | 102400 | 184274624000 | 387000 | 387000 | 387000 | 386500 | 484 |
| 645 | 20250217 | 102300 | 184087374000 | 386500 | 386500 | 387000 | 386000 | 737 |
| 646 | 20250217 | 102200 | 183802642000 | 386500 | 386000 | 386500 | 386000 | 677 |
| 647 | 20250217 | 102100 | 183541248000 | 386000 | 385500 | 386500 | 385500 | 1768 |
| 648 | 20250217 | 102000 | 182858804000 | 385500 | 386500 | 387000 | 385500 | 5391 |
| 649 | 20250217 | 101900 | 180776667000 | 386500 | 386500 | 387000 | 386000 | 1052 |
| 650 | 20250217 | 101800 | 180370128000 | 386500 | 388500 | 388500 | 386000 | 5457 |
| 651 | 20250217 | 101700 | 178259887000 | 387500 | 388000 | 388500 | 387500 | 1446 |
| 652 | 20250217 | 101600 | 177698739000 | 388000 | 388000 | 388500 | 387000 | 2823 |
| 653 | 20250217 | 101500 | 176603858000 | 388000 | 387500 | 388000 | 387000 | 2053 |
| 654 | 20250217 | 101400 | 175807990000 | 387500 | 387000 | 388000 | 386500 | 1392 |
| 655 | 20250217 | 101300 | 175269140500 | 386500 | 387000 | 387000 | 386500 | 682 |
| 656 | 20250217 | 101200 | 175005498500 | 387000 | 386500 | 387000 | 386000 | 854 |
| 657 | 20250217 | 101100 | 174675352500 | 386500 | 386000 | 386500 | 385500 | 1881 |
| 658 | 20250217 | 101000 | 173949394500 | 386000 | 386500 | 387500 | 385000 | 13389 |
| 659 | 20250217 | 100900 | 168786188500 | 386500 | 386500 | 387000 | 386000 | 4576 |
| 660 | 20250217 | 100800 | 167018348500 | 386500 | 388500 | 388500 | 386500 | 12885 |
| 661 | 20250217 | 100700 | 162022787000 | 388500 | 389500 | 389500 | 388500 | 1057 |
| 662 | 20250217 | 100600 | 161611624500 | 389000 | 388500 | 389500 | 388000 | 994 |
| 663 | 20250217 | 100500 | 161225418500 | 388500 | 388500 | 388500 | 388000 | 1346 |
| 664 | 20250217 | 100400 | 160702757000 | 388500 | 388500 | 389000 | 388000 | 1705 |
| 665 | 20250217 | 100300 | 160040606500 | 389000 | 388500 | 389000 | 388000 | 913 |
| 666 | 20250217 | 100200 | 159685867500 | 388500 | 390000 | 390500 | 388000 | 6474 |
| 667 | 20250217 | 100100 | 157167964500 | 390000 | 390500 | 390500 | 389500 | 1604 |
| 668 | 20250217 | 100000 | 156542391000 | 390500 | 390500 | 390500 | 390000 | 414 |
| 669 | 20250217 | 095900 | 156380877500 | 390000 | 390000 | 390500 | 389500 | 953 |
| 670 | 20250217 | 095800 | 156009124500 | 389500 | 389000 | 390000 | 388500 | 771 |
| 671 | 20250217 | 095700 | 155709050000 | 388500 | 389000 | 389500 | 388500 | 1411 |
| 672 | 20250217 | 095600 | 155160774000 | 389000 | 389000 | 390000 | 388500 | 1744 |
| 673 | 20250217 | 095500 | 154482373000 | 389000 | 388500 | 389500 | 388000 | 1078 |
| 674 | 20250217 | 095400 | 154063571500 | 388500 | 388500 | 389000 | 388000 | 1283 |
| 675 | 20250217 | 095300 | 153565152000 | 388500 | 389000 | 390000 | 387500 | 10387 |
| 676 | 20250217 | 095200 | 149530780000 | 389500 | 389500 | 390000 | 389000 | 2326 |
| 677 | 20250217 | 095100 | 148625522500 | 389500 | 390500 | 391000 | 389000 | 3768 |
| 678 | 20250217 | 095000 | 147155955500 | 391000 | 390000 | 391000 | 390000 | 914 |
| 679 | 20250217 | 094900 | 146799108500 | 390500 | 390500 | 391000 | 389000 | 3528 |
| 680 | 20250217 | 094800 | 145424468000 | 390500 | 392500 | 393000 | 390500 | 2749 |
| 681 | 20250217 | 094700 | 144348340000 | 392500 | 393000 | 393000 | 391500 | 4108 |
| 682 | 20250217 | 094600 | 142735433000 | 393000 | 392500 | 393500 | 392000 | 3298 |
| 683 | 20250217 | 094500 | 141440032500 | 392500 | 391500 | 392500 | 391000 | 2530 |
| 684 | 20250217 | 094400 | 140448411000 | 391000 | 390000 | 391000 | 389500 | 1355 |
| 685 | 20250217 | 094300 | 139919789000 | 390000 | 389000 | 390000 | 389000 | 1118 |
| 686 | 20250217 | 094200 | 139484344500 | 389500 | 389500 | 389500 | 389000 | 1005 |
| 687 | 20250217 | 094100 | 139093266500 | 389500 | 388500 | 389500 | 388500 | 3271 |
| 688 | 20250217 | 094000 | 137821446000 | 388500 | 390500 | 390500 | 388500 | 7310 |
| 689 | 20250217 | 093900 | 134974036000 | 390500 | 391500 | 391500 | 390000 | 2111 |
| 690 | 20250217 | 093800 | 134149126000 | 391500 | 390500 | 391500 | 390500 | 798 |
| 691 | 20250217 | 093700 | 133837296000 | 391000 | 390500 | 391000 | 390000 | 1049 |
| 692 | 20250217 | 093600 | 133427770000 | 390500 | 391500 | 393000 | 390500 | 3598 |
| 693 | 20250217 | 093500 | 132020168500 | 391500 | 391500 | 392000 | 391500 | 1278 |
| 694 | 20250217 | 093400 | 131519635500 | 391500 | 392500 | 393000 | 391500 | 2166 |
| 695 | 20250217 | 093300 | 130670587500 | 392500 | 391000 | 393000 | 391000 | 1350 |
| 696 | 20250217 | 093200 | 130141640500 | 391000 | 393000 | 393000 | 390500 | 4635 |
| 697 | 20250217 | 093100 | 128328084500 | 392500 | 392500 | 393000 | 392000 | 2303 |
| 698 | 20250217 | 093000 | 127423924000 | 392500 | 392500 | 393500 | 392500 | 5272 |
| 699 | 20250217 | 092900 | 125351716500 | 393000 | 391500 | 393000 | 391000 | 1489 |
| 700 | 20250217 | 092800 | 124768027000 | 391500 | 391500 | 392000 | 390500 | 2528 |
| 701 | 20250217 | 092700 | 123778557500 | 391000 | 390000 | 391500 | 389500 | 2295 |
| 702 | 20250217 | 092600 | 122881991000 | 390000 | 389500 | 390000 | 389000 | 1700 |
| 703 | 20250217 | 092500 | 122219785000 | 389500 | 389500 | 390500 | 389000 | 2665 |
| 704 | 20250217 | 092400 | 121182209500 | 389500 | 392000 | 393000 | 389500 | 9885 |
| 705 | 20250217 | 092300 | 117318142000 | 392000 | 392000 | 392500 | 391000 | 2892 |
| 706 | 20250217 | 092200 | 116185179000 | 392000 | 392000 | 393000 | 391000 | 7088 |
| 707 | 20250217 | 092100 | 113406219000 | 391500 | 390500 | 392000 | 389500 | 2661 |
| 708 | 20250217 | 092000 | 112366797000 | 390000 | 389500 | 391000 | 389000 | 4347 |
| 709 | 20250217 | 091900 | 110672269500 | 389000 | 388500 | 390000 | 388500 | 4195 |
| 710 | 20250217 | 091800 | 109039700000 | 389000 | 389000 | 389500 | 388000 | 2923 |
| 711 | 20250217 | 091700 | 107903771000 | 388500 | 389000 | 390000 | 387500 | 3143 |
| 712 | 20250217 | 091600 | 106681798000 | 389500 | 387000 | 390000 | 386000 | 5035 |
| 713 | 20250217 | 091500 | 104729052000 | 387000 | 385500 | 387500 | 385000 | 3602 |
| 714 | 20250217 | 091400 | 103338791000 | 385500 | 386500 | 387000 | 385500 | 5710 |
| 715 | 20250217 | 091300 | 101135517000 | 386000 | 387000 | 389000 | 385000 | 8761 |
| 716 | 20250217 | 091200 | 97742384000 | 387500 | 384500 | 388000 | 384000 | 6840 |
| 717 | 20250217 | 091100 | 95101671500 | 384500 | 387500 | 388500 | 382000 | 23189 |
| 718 | 20250217 | 091000 | 86185317000 | 387500 | 390000 | 391000 | 387000 | 19969 |
| 719 | 20250217 | 090900 | 78420128000 | 389500 | 389500 | 390500 | 389000 | 11676 |
| 720 | 20250217 | 090800 | 73873547500 | 389000 | 393000 | 394000 | 389000 | 22183 |
| 721 | 20250217 | 090700 | 65207898500 | 392500 | 394000 | 396500 | 392500 | 12451 |
| 722 | 20250217 | 090600 | 60304505500 | 395000 | 400000 | 400500 | 394000 | 12148 |
| 723 | 20250217 | 090500 | 55486547500 | 399500 | 395500 | 402000 | 395500 | 12733 |
| 724 | 20250217 | 090400 | 50396822500 | 396500 | 393000 | 396500 | 392500 | 4098 |
| 725 | 20250217 | 090300 | 48781543500 | 394000 | 396500 | 396500 | 391500 | 15097 |
| 726 | 20250217 | 090200 | 42834544000 | 396500 | 391500 | 397500 | 389500 | 23480 |
| 727 | 20250217 | 090100 | 33588666000 | 390500 | 395500 | 396000 | 389000 | 26605 |
| 728 | 20250217 | 090000 | 23171862000 | 394500 | 409000 | 409000 | 393500 | 56256 |