39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 195600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 14298 |
| 3 | 20250218 | 195500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 4 | 20250218 | 195400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 5 | 20250218 | 195300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 6 | 20250218 | 195200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 7 | 20250218 | 195100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 8 | 20250218 | 195000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 9 | 20250218 | 194900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 10 | 20250218 | 194800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 11 | 20250218 | 194700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 12 | 20250218 | 194600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 13 | 20250218 | 194500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 14 | 20250218 | 194400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 15 | 20250218 | 194300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 16 | 20250218 | 194200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 17 | 20250218 | 194100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 18 | 20250218 | 194000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 19 | 20250218 | 193900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 20 | 20250218 | 193800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 21 | 20250218 | 193700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 22 | 20250218 | 193600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 23 | 20250218 | 193500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 24 | 20250218 | 193400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 25 | 20250218 | 193300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 26 | 20250218 | 193200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 27 | 20250218 | 193100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 28 | 20250218 | 193000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 29 | 20250218 | 192900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 30 | 20250218 | 192800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 31 | 20250218 | 192700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 32 | 20250218 | 192600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 14298 |
| 33 | 20250218 | 192500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 34 | 20250218 | 192400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 35 | 20250218 | 192300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 36 | 20250218 | 192200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 37 | 20250218 | 192100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 38 | 20250218 | 192000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 39 | 20250218 | 191900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 40 | 20250218 | 191800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 41 | 20250218 | 191700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 42 | 20250218 | 191600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 43 | 20250218 | 191500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 44 | 20250218 | 191400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 45 | 20250218 | 191300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 46 | 20250218 | 191200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 47 | 20250218 | 191100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 48 | 20250218 | 191000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 49 | 20250218 | 190900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 50 | 20250218 | 190800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 51 | 20250218 | 190700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 52 | 20250218 | 190600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 53 | 20250218 | 190500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 54 | 20250218 | 190400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 55 | 20250218 | 190300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 56 | 20250218 | 190200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 57 | 20250218 | 190100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 58 | 20250218 | 190000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 59 | 20250218 | 185900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 60 | 20250218 | 185800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 61 | 20250218 | 185700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 62 | 20250218 | 185600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 14298 |
| 63 | 20250218 | 185500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 64 | 20250218 | 185400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 65 | 20250218 | 185300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 66 | 20250218 | 185200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 67 | 20250218 | 185100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 68 | 20250218 | 185000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 69 | 20250218 | 184900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 70 | 20250218 | 184800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 71 | 20250218 | 184700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 72 | 20250218 | 184600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 73 | 20250218 | 184500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 74 | 20250218 | 184400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 75 | 20250218 | 184300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 76 | 20250218 | 184200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 77 | 20250218 | 184100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 78 | 20250218 | 184000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 79 | 20250218 | 183900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 80 | 20250218 | 183800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 81 | 20250218 | 183700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 82 | 20250218 | 183600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 83 | 20250218 | 183500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 84 | 20250218 | 183400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 85 | 20250218 | 183300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 86 | 20250218 | 183200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 87 | 20250218 | 183100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 88 | 20250218 | 183000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 89 | 20250218 | 182900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 90 | 20250218 | 182800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 91 | 20250218 | 182700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 92 | 20250218 | 182600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 14298 |
| 93 | 20250218 | 182500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 94 | 20250218 | 182400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 95 | 20250218 | 182300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 96 | 20250218 | 182200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 97 | 20250218 | 182100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 98 | 20250218 | 182000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 99 | 20250218 | 181900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 100 | 20250218 | 181800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 101 | 20250218 | 181700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 102 | 20250218 | 181600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 103 | 20250218 | 181500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 104 | 20250218 | 181400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 105 | 20250218 | 181300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 106 | 20250218 | 181200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 107 | 20250218 | 181100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 108 | 20250218 | 181000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 109 | 20250218 | 180900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 110 | 20250218 | 180800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 111 | 20250218 | 180700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 112 | 20250218 | 180600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 113 | 20250218 | 180500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 114 | 20250218 | 180400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 115 | 20250218 | 180300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 116 | 20250218 | 180200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 117 | 20250218 | 180100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 118 | 20250218 | 180000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 119 | 20250218 | 175900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 120 | 20250218 | 175800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 121 | 20250218 | 175700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 122 | 20250218 | 175600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 14298 |
| 123 | 20250218 | 175500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 124 | 20250218 | 175400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 125 | 20250218 | 175300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 126 | 20250218 | 175200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 127 | 20250218 | 175100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 128 | 20250218 | 175000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 129 | 20250218 | 174900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 130 | 20250218 | 174800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 131 | 20250218 | 174700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 132 | 20250218 | 174600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 133 | 20250218 | 174500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 134 | 20250218 | 174400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 135 | 20250218 | 174300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 136 | 20250218 | 174200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 137 | 20250218 | 174100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 138 | 20250218 | 174000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 139 | 20250218 | 173900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 140 | 20250218 | 173800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 141 | 20250218 | 173700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 142 | 20250218 | 173600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 143 | 20250218 | 173500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 144 | 20250218 | 173400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 145 | 20250218 | 173300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 146 | 20250218 | 173200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 147 | 20250218 | 173100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 148 | 20250218 | 173000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 149 | 20250218 | 172900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 150 | 20250218 | 172800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 151 | 20250218 | 172700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 152 | 20250218 | 172600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 14298 |
| 153 | 20250218 | 172500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 154 | 20250218 | 172400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 155 | 20250218 | 172300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 156 | 20250218 | 172200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 157 | 20250218 | 172100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 158 | 20250218 | 172000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 159 | 20250218 | 171900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 160 | 20250218 | 171800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 161 | 20250218 | 171700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 162 | 20250218 | 171600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 163 | 20250218 | 171500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 164 | 20250218 | 171400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 165 | 20250218 | 171300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 166 | 20250218 | 171200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 167 | 20250218 | 171100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 168 | 20250218 | 171000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 169 | 20250218 | 170900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 170 | 20250218 | 170800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 171 | 20250218 | 170700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 172 | 20250218 | 170600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 173 | 20250218 | 170500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 174 | 20250218 | 170400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 175 | 20250218 | 170300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 176 | 20250218 | 170200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 177 | 20250218 | 170100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 178 | 20250218 | 170000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 179 | 20250218 | 165900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 180 | 20250218 | 165800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 181 | 20250218 | 165700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 182 | 20250218 | 165600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 14298 |
| 183 | 20250218 | 165500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 184 | 20250218 | 165400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 185 | 20250218 | 165300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 186 | 20250218 | 165200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 187 | 20250218 | 165100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 188 | 20250218 | 165000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 189 | 20250218 | 164900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 190 | 20250218 | 164800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 191 | 20250218 | 164700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 192 | 20250218 | 164600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 193 | 20250218 | 164500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 194 | 20250218 | 164400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 195 | 20250218 | 164300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 196 | 20250218 | 164200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 197 | 20250218 | 164100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 198 | 20250218 | 164000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 199 | 20250218 | 163900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 200 | 20250218 | 163800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 201 | 20250218 | 163700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 202 | 20250218 | 163600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 203 | 20250218 | 163500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 204 | 20250218 | 163400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 205 | 20250218 | 163300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 206 | 20250218 | 163200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 207 | 20250218 | 163100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 208 | 20250218 | 163000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 209 | 20250218 | 162900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 210 | 20250218 | 162800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 211 | 20250218 | 162700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 212 | 20250218 | 162600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 14298 |
| 213 | 20250218 | 162500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 214 | 20250218 | 162400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 215 | 20250218 | 162300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 216 | 20250218 | 162200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 217 | 20250218 | 162100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 218 | 20250218 | 162000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 219 | 20250218 | 161900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 220 | 20250218 | 161800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 221 | 20250218 | 161700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 222 | 20250218 | 161600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 223 | 20250218 | 161500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 224 | 20250218 | 161400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 225 | 20250218 | 161300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 226 | 20250218 | 161200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 227 | 20250218 | 161100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 228 | 20250218 | 161000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 229 | 20250218 | 160900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 230 | 20250218 | 160800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 231 | 20250218 | 160700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 232 | 20250218 | 160600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 233 | 20250218 | 160500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 234 | 20250218 | 160400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 235 | 20250218 | 160300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 236 | 20250218 | 160200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 237 | 20250218 | 160100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 238 | 20250218 | 160000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 239 | 20250218 | 155900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 240 | 20250218 | 155800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 241 | 20250218 | 155700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 242 | 20250218 | 155600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 14298 |
| 243 | 20250218 | 155500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 244 | 20250218 | 155400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 245 | 20250218 | 155300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 246 | 20250218 | 155200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 247 | 20250218 | 155100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 248 | 20250218 | 155000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 249 | 20250218 | 154900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 250 | 20250218 | 154800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 251 | 20250218 | 154700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 252 | 20250218 | 154600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 253 | 20250218 | 154500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 254 | 20250218 | 154400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 255 | 20250218 | 154300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 256 | 20250218 | 154200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 257 | 20250218 | 154100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 258 | 20250218 | 154000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 259 | 20250218 | 153900 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 260 | 20250218 | 153800 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 261 | 20250218 | 153700 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 262 | 20250218 | 153600 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 263 | 20250218 | 153500 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 264 | 20250218 | 153400 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 265 | 20250218 | 153300 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 266 | 20250218 | 153200 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 267 | 20250218 | 153100 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 0 |
| 268 | 20250218 | 153000 | 422774380000 | 306000 | 306000 | 306000 | 306000 | 14298 |
| 269 | 20250218 | 152900 | 418399192000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 270 | 20250218 | 152800 | 418399192000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 271 | 20250218 | 152700 | 418399192000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 272 | 20250218 | 152600 | 418399192000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 273 | 20250218 | 152500 | 418399192000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 274 | 20250218 | 152400 | 418399192000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 275 | 20250218 | 152300 | 418399192000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 276 | 20250218 | 152200 | 418399192000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 277 | 20250218 | 152100 | 418399192000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 278 | 20250218 | 152000 | 418399192000 | 305000 | 305000 | 305000 | 305000 | 0 |
| 279 | 20250218 | 151900 | 418399192000 | 305000 | 305500 | 306000 | 305000 | 4139 |
| 280 | 20250218 | 151800 | 417134342500 | 305500 | 305500 | 306000 | 305000 | 3991 |
| 281 | 20250218 | 151700 | 415914916500 | 305500 | 306000 | 306000 | 305500 | 1034 |
| 282 | 20250218 | 151600 | 415598903500 | 305500 | 305500 | 306000 | 305500 | 2819 |
| 283 | 20250218 | 151500 | 414737106000 | 305500 | 305500 | 306000 | 305500 | 1097 |
| 284 | 20250218 | 151400 | 414401871000 | 306000 | 305500 | 306000 | 305500 | 1155 |
| 285 | 20250218 | 151300 | 414048859500 | 305500 | 306000 | 306000 | 305500 | 1833 |
| 286 | 20250218 | 151200 | 413488443500 | 305500 | 306000 | 306500 | 305500 | 1206 |
| 287 | 20250218 | 151100 | 413119478500 | 306000 | 306000 | 306500 | 306000 | 1431 |
| 288 | 20250218 | 151000 | 412681297500 | 306500 | 306500 | 306500 | 306000 | 888 |
| 289 | 20250218 | 150900 | 412409442000 | 306500 | 305500 | 306500 | 305500 | 1780 |
| 290 | 20250218 | 150800 | 411864891000 | 306000 | 306000 | 306500 | 305500 | 1610 |
| 291 | 20250218 | 150700 | 411372530000 | 306000 | 305500 | 306500 | 305500 | 1115 |
| 292 | 20250218 | 150600 | 411031309000 | 305500 | 306000 | 306500 | 305500 | 2525 |
| 293 | 20250218 | 150500 | 410258722000 | 306000 | 305500 | 306000 | 305500 | 1233 |
| 294 | 20250218 | 150400 | 409881637500 | 305500 | 306000 | 306000 | 305500 | 2076 |
| 295 | 20250218 | 150300 | 409247009000 | 305500 | 306000 | 306500 | 305500 | 2833 |
| 296 | 20250218 | 150200 | 408380154000 | 306500 | 306000 | 306500 | 305500 | 2418 |
| 297 | 20250218 | 150100 | 407640352000 | 306000 | 305500 | 306000 | 305500 | 1191 |
| 298 | 20250218 | 150000 | 407276162000 | 305500 | 306000 | 306000 | 305500 | 1723 |
| 299 | 20250218 | 145900 | 406749330500 | 306000 | 305500 | 306000 | 305000 | 2931 |
| 300 | 20250218 | 145800 | 405854060000 | 305000 | 305500 | 305500 | 305000 | 979 |
| 301 | 20250218 | 145700 | 405555258000 | 305500 | 305500 | 305500 | 305000 | 1027 |
| 302 | 20250218 | 145600 | 405241838000 | 305000 | 305000 | 305500 | 305000 | 1264 |
| 303 | 20250218 | 145500 | 404856071500 | 305000 | 304500 | 305500 | 304500 | 3614 |
| 304 | 20250218 | 145400 | 403753962000 | 304500 | 304500 | 305000 | 304000 | 1364 |
| 305 | 20250218 | 145300 | 403338580500 | 304500 | 304000 | 304500 | 304000 | 913 |
| 306 | 20250218 | 145200 | 403060937000 | 304500 | 304500 | 305000 | 304000 | 1466 |
| 307 | 20250218 | 145100 | 402614550000 | 304500 | 304500 | 305000 | 304500 | 2001 |
| 308 | 20250218 | 145000 | 402004752000 | 305000 | 304500 | 305000 | 304000 | 917 |
| 309 | 20250218 | 144900 | 401725487000 | 304500 | 304500 | 305000 | 304000 | 1601 |
| 310 | 20250218 | 144800 | 401237935000 | 304000 | 304500 | 305000 | 304000 | 2240 |
| 311 | 20250218 | 144700 | 400555935000 | 304000 | 304000 | 304500 | 304000 | 725 |
| 312 | 20250218 | 144600 | 400335418000 | 304500 | 304000 | 305000 | 303500 | 3980 |
| 313 | 20250218 | 144500 | 399124521500 | 304000 | 304000 | 304500 | 304000 | 1667 |
| 314 | 20250218 | 144400 | 398617389000 | 304000 | 303500 | 304500 | 303500 | 1912 |
| 315 | 20250218 | 144300 | 398036211500 | 303500 | 303500 | 304000 | 303500 | 1077 |
| 316 | 20250218 | 144200 | 397709250000 | 303500 | 303500 | 304000 | 303500 | 922 |
| 317 | 20250218 | 144100 | 397429313000 | 304000 | 303500 | 304000 | 303500 | 824 |
| 318 | 20250218 | 144000 | 397179144500 | 303500 | 303000 | 304000 | 303000 | 1765 |
| 319 | 20250218 | 143900 | 396643437500 | 303500 | 303000 | 303500 | 302500 | 1051 |
| 320 | 20250218 | 143800 | 396324894500 | 303500 | 303000 | 303500 | 303000 | 879 |
| 321 | 20250218 | 143700 | 396058495500 | 303000 | 303500 | 303500 | 302500 | 1567 |
| 322 | 20250218 | 143600 | 395583651500 | 303500 | 303500 | 303500 | 303000 | 528 |
| 323 | 20250218 | 143500 | 395423601000 | 303000 | 303000 | 303500 | 303000 | 828 |
| 324 | 20250218 | 143400 | 395172615500 | 303500 | 303500 | 304000 | 303000 | 685 |
| 325 | 20250218 | 143300 | 394964807000 | 303500 | 303000 | 304000 | 302500 | 1699 |
| 326 | 20250218 | 143200 | 394449674000 | 303500 | 303500 | 303500 | 302500 | 1597 |
| 327 | 20250218 | 143100 | 393965742000 | 303500 | 303000 | 303500 | 303000 | 1095 |
| 328 | 20250218 | 143000 | 393633603000 | 303500 | 302500 | 303500 | 302500 | 2192 |
| 329 | 20250218 | 142900 | 392969403500 | 303000 | 303000 | 303000 | 302500 | 587 |
| 330 | 20250218 | 142800 | 392791738000 | 302500 | 302000 | 303000 | 302000 | 1937 |
| 331 | 20250218 | 142700 | 392206085500 | 302000 | 302000 | 302500 | 302000 | 720 |
| 332 | 20250218 | 142600 | 391988530500 | 302000 | 301500 | 302500 | 301500 | 1584 |
| 333 | 20250218 | 142500 | 391510110500 | 301500 | 301500 | 302000 | 301500 | 672 |
| 334 | 20250218 | 142400 | 391307466500 | 301500 | 301500 | 302000 | 301500 | 2021 |
| 335 | 20250218 | 142300 | 390697668000 | 301500 | 301500 | 302000 | 301500 | 1719 |
| 336 | 20250218 | 142200 | 390179354000 | 301500 | 301500 | 302000 | 301500 | 1028 |
| 337 | 20250218 | 142100 | 389869316000 | 302000 | 302000 | 302000 | 301500 | 849 |
| 338 | 20250218 | 142000 | 389613271500 | 301500 | 302000 | 302500 | 301500 | 1422 |
| 339 | 20250218 | 141900 | 389184262000 | 302000 | 302000 | 302500 | 301500 | 1330 |
| 340 | 20250218 | 141800 | 388782714000 | 302000 | 302000 | 302500 | 302000 | 1155 |
| 341 | 20250218 | 141700 | 388433764000 | 302000 | 303000 | 303000 | 302000 | 1902 |
| 342 | 20250218 | 141600 | 387858684500 | 303000 | 303000 | 303000 | 302500 | 720 |
| 343 | 20250218 | 141500 | 387640765000 | 303000 | 303000 | 303000 | 302500 | 925 |
| 344 | 20250218 | 141400 | 387360810000 | 303000 | 302000 | 303000 | 302000 | 1602 |
| 345 | 20250218 | 141300 | 386876409500 | 302500 | 302000 | 302500 | 302000 | 1228 |
| 346 | 20250218 | 141200 | 386505373500 | 302000 | 302000 | 303000 | 302000 | 1736 |
| 347 | 20250218 | 141100 | 385980426500 | 302000 | 302000 | 303000 | 302000 | 1095 |
| 348 | 20250218 | 141000 | 385649213500 | 302000 | 302500 | 303000 | 302000 | 1126 |
| 349 | 20250218 | 140900 | 385308873000 | 302500 | 302500 | 303000 | 302500 | 1170 |
| 350 | 20250218 | 140800 | 384954798500 | 302500 | 302500 | 303000 | 302500 | 909 |
| 351 | 20250218 | 140700 | 384679746000 | 303000 | 303000 | 303500 | 302500 | 948 |
| 352 | 20250218 | 140600 | 384392483500 | 303000 | 304000 | 304000 | 303000 | 1903 |
| 353 | 20250218 | 140500 | 383815207500 | 303500 | 304000 | 304000 | 303500 | 1356 |
| 354 | 20250218 | 140400 | 383403551000 | 303500 | 303500 | 304000 | 303500 | 909 |
| 355 | 20250218 | 140300 | 383127455000 | 304000 | 304500 | 304500 | 303500 | 1807 |
| 356 | 20250218 | 140200 | 382577962500 | 304500 | 304000 | 304500 | 303500 | 2381 |
| 357 | 20250218 | 140100 | 381853513000 | 304000 | 303500 | 304000 | 303500 | 726 |
| 358 | 20250218 | 140000 | 381633069500 | 303500 | 303500 | 304000 | 303500 | 850 |
| 359 | 20250218 | 135900 | 381374873500 | 303500 | 303000 | 304000 | 303000 | 1064 |
| 360 | 20250218 | 135800 | 381051875000 | 303500 | 304000 | 304000 | 303000 | 784 |
| 361 | 20250218 | 135700 | 380813883500 | 303500 | 303500 | 304000 | 303000 | 1035 |
| 362 | 20250218 | 135600 | 380499832000 | 303500 | 303500 | 303500 | 303000 | 707 |
| 363 | 20250218 | 135500 | 380285416000 | 303500 | 303000 | 303500 | 303000 | 609 |
| 364 | 20250218 | 135400 | 380100755000 | 303500 | 302500 | 303500 | 302500 | 2266 |
| 365 | 20250218 | 135300 | 379414637500 | 302500 | 302500 | 303000 | 302500 | 938 |
| 366 | 20250218 | 135200 | 379130712000 | 302500 | 302500 | 303000 | 302000 | 1588 |
| 367 | 20250218 | 135100 | 378650588500 | 302500 | 302000 | 302500 | 302000 | 764 |
| 368 | 20250218 | 135000 | 378419734000 | 302000 | 303500 | 303500 | 302000 | 2990 |
| 369 | 20250218 | 134900 | 377514865000 | 303000 | 303000 | 304000 | 303000 | 2124 |
| 370 | 20250218 | 134800 | 376870871500 | 303500 | 303500 | 303500 | 303000 | 1018 |
| 371 | 20250218 | 134700 | 376562028000 | 303500 | 304000 | 304500 | 303000 | 2285 |
| 372 | 20250218 | 134600 | 375868577500 | 304000 | 304000 | 304500 | 303500 | 780 |
| 373 | 20250218 | 134500 | 375631446500 | 304000 | 305000 | 305000 | 303500 | 1537 |
| 374 | 20250218 | 134400 | 375163677000 | 305000 | 303500 | 305000 | 303500 | 2211 |
| 375 | 20250218 | 134300 | 374490921500 | 303500 | 303500 | 304000 | 303000 | 886 |
| 376 | 20250218 | 134200 | 374221956000 | 303500 | 303500 | 304000 | 303000 | 1232 |
| 377 | 20250218 | 134100 | 373847955000 | 303500 | 304000 | 304500 | 303500 | 3684 |
| 378 | 20250218 | 134000 | 372728305500 | 304000 | 304500 | 304500 | 304000 | 1282 |
| 379 | 20250218 | 133900 | 372338155000 | 304000 | 304000 | 304500 | 303500 | 1927 |
| 380 | 20250218 | 133800 | 371752447000 | 304000 | 304000 | 304000 | 303500 | 1702 |
| 381 | 20250218 | 133700 | 371235143000 | 304000 | 303000 | 304000 | 303000 | 2419 |
| 382 | 20250218 | 133600 | 370500949500 | 303500 | 303500 | 303500 | 303000 | 806 |
| 383 | 20250218 | 133500 | 370256466000 | 303500 | 302500 | 303500 | 302000 | 3175 |
| 384 | 20250218 | 133400 | 369295090500 | 302000 | 302500 | 302500 | 302000 | 760 |
| 385 | 20250218 | 133300 | 369065440500 | 302000 | 302000 | 302500 | 301500 | 1721 |
| 386 | 20250218 | 133200 | 368545610500 | 302000 | 301500 | 302000 | 301500 | 480 |
| 387 | 20250218 | 133100 | 368400800500 | 302000 | 301500 | 302000 | 301000 | 1152 |
| 388 | 20250218 | 133000 | 368053472000 | 301500 | 302000 | 302000 | 301000 | 1203 |
| 389 | 20250218 | 132900 | 367690662000 | 301500 | 301500 | 302000 | 301500 | 1347 |
| 390 | 20250218 | 132800 | 367284470500 | 301500 | 302000 | 302000 | 301500 | 1384 |
| 391 | 20250218 | 132700 | 366866905000 | 302000 | 301500 | 302000 | 301500 | 938 |
| 392 | 20250218 | 132600 | 366584008000 | 301500 | 302500 | 302500 | 301500 | 1100 |
| 393 | 20250218 | 132500 | 366252051000 | 302500 | 302500 | 302500 | 302000 | 970 |
| 394 | 20250218 | 132400 | 365959059000 | 302500 | 302000 | 302500 | 302000 | 1405 |
| 395 | 20250218 | 132300 | 365534573500 | 302500 | 302000 | 302500 | 302000 | 600 |
| 396 | 20250218 | 132200 | 365353308000 | 302000 | 302500 | 303500 | 302000 | 3183 |
| 397 | 20250218 | 132100 | 364389743500 | 302500 | 303000 | 303500 | 302000 | 3361 |
| 398 | 20250218 | 132000 | 363371499000 | 303000 | 301500 | 303500 | 301500 | 5286 |
| 399 | 20250218 | 131900 | 361772785500 | 301500 | 302000 | 302500 | 301500 | 2689 |
| 400 | 20250218 | 131800 | 360960803500 | 302000 | 301500 | 302000 | 301500 | 1894 |
| 401 | 20250218 | 131700 | 360389045000 | 302000 | 301000 | 302000 | 301000 | 2404 |
| 402 | 20250218 | 131600 | 359664073000 | 301500 | 301000 | 301500 | 300500 | 1075 |
| 403 | 20250218 | 131500 | 359340456500 | 300500 | 300500 | 301000 | 300000 | 2075 |
| 404 | 20250218 | 131400 | 358716912500 | 300500 | 301000 | 301000 | 299500 | 4889 |
| 405 | 20250218 | 131300 | 357249510500 | 301000 | 301000 | 302500 | 300500 | 4212 |
| 406 | 20250218 | 131200 | 355979490000 | 301000 | 301500 | 301500 | 300000 | 6030 |
| 407 | 20250218 | 131100 | 354167046500 | 301500 | 302500 | 302500 | 301000 | 6699 |
| 408 | 20250218 | 131000 | 352146906500 | 302500 | 302500 | 303000 | 302000 | 1295 |
| 409 | 20250218 | 130900 | 351755376500 | 302500 | 302500 | 303000 | 302000 | 2087 |
| 410 | 20250218 | 130800 | 351123979000 | 302500 | 302500 | 303000 | 301500 | 3145 |
| 411 | 20250218 | 130700 | 350173501500 | 302500 | 302500 | 303000 | 302000 | 2610 |
| 412 | 20250218 | 130600 | 349384198000 | 302500 | 302500 | 303000 | 302500 | 1275 |
| 413 | 20250218 | 130500 | 348998081500 | 302500 | 302500 | 303500 | 302500 | 1880 |
| 414 | 20250218 | 130400 | 348428566500 | 303000 | 302000 | 303000 | 302000 | 1588 |
| 415 | 20250218 | 130300 | 347948519500 | 302000 | 302500 | 303000 | 302000 | 1242 |
| 416 | 20250218 | 130200 | 347572920500 | 302500 | 302500 | 303000 | 301500 | 1847 |
| 417 | 20250218 | 130100 | 347014678500 | 302500 | 302000 | 302500 | 301000 | 3169 |
| 418 | 20250218 | 130000 | 346059093000 | 302000 | 302500 | 303500 | 301500 | 5821 |
| 419 | 20250218 | 125900 | 344298645000 | 303000 | 302500 | 303000 | 302500 | 2453 |
| 420 | 20250218 | 125800 | 343556337000 | 302500 | 303500 | 304000 | 302500 | 3915 |
| 421 | 20250218 | 125700 | 342370389500 | 303500 | 304500 | 304500 | 302000 | 7070 |
| 422 | 20250218 | 125600 | 340228097000 | 304000 | 305500 | 306000 | 303500 | 9336 |
| 423 | 20250218 | 125500 | 337388914500 | 306000 | 306000 | 306500 | 305500 | 2357 |
| 424 | 20250218 | 125400 | 336668320000 | 306000 | 306500 | 307000 | 305000 | 8795 |
| 425 | 20250218 | 125300 | 333979314000 | 307000 | 309000 | 309500 | 307000 | 4366 |
| 426 | 20250218 | 125200 | 332634119000 | 309000 | 309000 | 309500 | 309000 | 703 |
| 427 | 20250218 | 125100 | 332416785000 | 309000 | 311000 | 311000 | 309000 | 5071 |
| 428 | 20250218 | 125000 | 330847752500 | 310500 | 308500 | 311000 | 308500 | 6621 |
| 429 | 20250218 | 124900 | 328797759500 | 309000 | 307500 | 309000 | 307500 | 3137 |
| 430 | 20250218 | 124800 | 327830718000 | 307500 | 307000 | 308000 | 307000 | 1516 |
| 431 | 20250218 | 124700 | 327364401500 | 307500 | 306500 | 307500 | 306000 | 1443 |
| 432 | 20250218 | 124600 | 326921530000 | 306500 | 306000 | 307000 | 305500 | 1324 |
| 433 | 20250218 | 124500 | 326515830000 | 306000 | 305500 | 307000 | 305500 | 2795 |
| 434 | 20250218 | 124400 | 325660605000 | 305500 | 308000 | 308000 | 305500 | 3336 |
| 435 | 20250218 | 124300 | 324637047500 | 308000 | 307000 | 308000 | 307000 | 1523 |
| 436 | 20250218 | 124200 | 324168752000 | 307000 | 308000 | 308500 | 305500 | 6875 |
| 437 | 20250218 | 124100 | 322060056500 | 308000 | 308500 | 308500 | 308000 | 713 |
| 438 | 20250218 | 124000 | 321840367500 | 308500 | 308000 | 308500 | 308000 | 686 |
| 439 | 20250218 | 123900 | 321629001500 | 308500 | 308500 | 309000 | 308000 | 694 |
| 440 | 20250218 | 123800 | 321414941000 | 308000 | 309000 | 309000 | 308000 | 995 |
| 441 | 20250218 | 123700 | 321107918500 | 309000 | 308500 | 309000 | 308500 | 610 |
| 442 | 20250218 | 123600 | 320919648000 | 309000 | 308500 | 309000 | 308000 | 1025 |
| 443 | 20250218 | 123500 | 320603649000 | 308500 | 308000 | 308500 | 307500 | 1342 |
| 444 | 20250218 | 123400 | 320190410000 | 307500 | 307500 | 308000 | 307500 | 1246 |
| 445 | 20250218 | 123300 | 319806944500 | 308000 | 307500 | 308000 | 307000 | 1290 |
| 446 | 20250218 | 123200 | 319410183500 | 307500 | 307500 | 308000 | 307000 | 1087 |
| 447 | 20250218 | 123100 | 319075893500 | 307500 | 307000 | 308000 | 307000 | 2253 |
| 448 | 20250218 | 123000 | 318383743000 | 307000 | 307500 | 307500 | 306500 | 3543 |
| 449 | 20250218 | 122900 | 317296235000 | 307000 | 309000 | 309000 | 307000 | 6965 |
| 450 | 20250218 | 122800 | 315153499500 | 309000 | 309000 | 309000 | 308500 | 1158 |
| 451 | 20250218 | 122700 | 314796157000 | 308500 | 309000 | 309500 | 308500 | 791 |
| 452 | 20250218 | 122600 | 314551833000 | 309000 | 309500 | 309500 | 308500 | 662 |
| 453 | 20250218 | 122500 | 314347202500 | 309500 | 309500 | 310500 | 308500 | 7096 |
| 454 | 20250218 | 122400 | 312151177000 | 310500 | 309000 | 310500 | 309000 | 2973 |
| 455 | 20250218 | 122300 | 311230290500 | 309000 | 309500 | 309500 | 309000 | 720 |
| 456 | 20250218 | 122200 | 311007660000 | 309500 | 308500 | 310000 | 308500 | 3864 |
| 457 | 20250218 | 122100 | 309813294500 | 308500 | 308500 | 308500 | 308000 | 1527 |
| 458 | 20250218 | 122000 | 309342598500 | 308500 | 309500 | 309500 | 308000 | 2458 |
| 459 | 20250218 | 121900 | 308584065500 | 309000 | 309000 | 309500 | 308500 | 5352 |
| 460 | 20250218 | 121800 | 306932110000 | 308500 | 309500 | 309500 | 308500 | 2269 |
| 461 | 20250218 | 121700 | 306231000500 | 309500 | 309000 | 310000 | 309000 | 995 |
| 462 | 20250218 | 121600 | 305923107000 | 309000 | 310000 | 310500 | 309000 | 1257 |
| 463 | 20250218 | 121500 | 305533959000 | 310000 | 310000 | 310500 | 309500 | 667 |
| 464 | 20250218 | 121400 | 305327349500 | 310000 | 310000 | 311000 | 309500 | 1098 |
| 465 | 20250218 | 121300 | 304986749500 | 310000 | 309500 | 310500 | 309000 | 2484 |
| 466 | 20250218 | 121200 | 304217188500 | 309000 | 309000 | 310000 | 309000 | 1747 |
| 467 | 20250218 | 121100 | 303676871000 | 309000 | 311000 | 311000 | 308000 | 7926 |
| 468 | 20250218 | 121000 | 301225905000 | 310500 | 311500 | 311500 | 310500 | 854 |
| 469 | 20250218 | 120900 | 300960434500 | 311000 | 311500 | 311500 | 311000 | 1023 |
| 470 | 20250218 | 120800 | 300642061000 | 311000 | 311000 | 311500 | 310500 | 968 |
| 471 | 20250218 | 120700 | 300340949500 | 311000 | 311000 | 311500 | 310500 | 1381 |
| 472 | 20250218 | 120600 | 299911601500 | 310500 | 310000 | 311000 | 310000 | 1449 |
| 473 | 20250218 | 120500 | 299461823000 | 310000 | 311000 | 311000 | 310000 | 959 |
| 474 | 20250218 | 120400 | 299164291500 | 310500 | 310000 | 311000 | 309500 | 2959 |
| 475 | 20250218 | 120300 | 298246276500 | 310000 | 310000 | 310500 | 309500 | 1233 |
| 476 | 20250218 | 120200 | 297864224500 | 310000 | 310000 | 310500 | 309000 | 1209 |
| 477 | 20250218 | 120100 | 297489973500 | 309500 | 310500 | 311000 | 307500 | 7616 |
| 478 | 20250218 | 120000 | 295137271000 | 310500 | 309500 | 311000 | 309000 | 2113 |
| 479 | 20250218 | 115900 | 294481364000 | 309000 | 309000 | 310000 | 308500 | 3925 |
| 480 | 20250218 | 115800 | 293267675000 | 309000 | 310500 | 310500 | 309000 | 3169 |
| 481 | 20250218 | 115700 | 292285796500 | 310000 | 310500 | 311000 | 309500 | 2869 |
| 482 | 20250218 | 115600 | 291396229000 | 310000 | 310500 | 310500 | 309500 | 2320 |
| 483 | 20250218 | 115500 | 290677275000 | 309500 | 310000 | 310500 | 309500 | 2543 |
| 484 | 20250218 | 115400 | 289888917000 | 310000 | 311000 | 311500 | 308500 | 8326 |
| 485 | 20250218 | 115300 | 287310219000 | 311000 | 311500 | 312000 | 311000 | 2388 |
| 486 | 20250218 | 115200 | 286567082000 | 312000 | 311500 | 312000 | 310500 | 3699 |
| 487 | 20250218 | 115100 | 285416421500 | 311500 | 311500 | 312500 | 309500 | 8940 |
| 488 | 20250218 | 115000 | 282636791000 | 312000 | 312000 | 312500 | 311500 | 2682 |
| 489 | 20250218 | 114900 | 281800857500 | 312500 | 312000 | 313000 | 310000 | 6472 |
| 490 | 20250218 | 114800 | 279784654500 | 312000 | 314000 | 314000 | 311000 | 10485 |
| 491 | 20250218 | 114700 | 276515982500 | 313500 | 315000 | 315500 | 313500 | 1492 |
| 492 | 20250218 | 114600 | 276047108500 | 315500 | 313500 | 315500 | 313500 | 1117 |
| 493 | 20250218 | 114500 | 275696002500 | 313500 | 315000 | 315500 | 313500 | 3121 |
| 494 | 20250218 | 114400 | 274715138500 | 315500 | 315000 | 315500 | 315000 | 1228 |
| 495 | 20250218 | 114300 | 274328047500 | 315000 | 315500 | 316000 | 315000 | 1835 |
| 496 | 20250218 | 114200 | 273749276000 | 315500 | 315000 | 316000 | 315000 | 4080 |
| 497 | 20250218 | 114100 | 272461398000 | 315000 | 314500 | 315500 | 314000 | 3342 |
| 498 | 20250218 | 114000 | 271409569000 | 314500 | 314000 | 314500 | 313500 | 1001 |
| 499 | 20250218 | 113900 | 271095305500 | 314000 | 314000 | 315000 | 314000 | 3429 |
| 500 | 20250218 | 113800 | 270017084000 | 314500 | 313000 | 314500 | 313000 | 3012 |
| 501 | 20250218 | 113700 | 269071867500 | 313500 | 312500 | 313500 | 312500 | 1879 |
| 502 | 20250218 | 113600 | 268483528000 | 312500 | 311500 | 313000 | 311500 | 1564 |
| 503 | 20250218 | 113500 | 267995304000 | 312000 | 311500 | 312000 | 311500 | 1009 |
| 504 | 20250218 | 113400 | 267680789500 | 311500 | 312000 | 312000 | 311000 | 1218 |
| 505 | 20250218 | 113300 | 267301389500 | 312000 | 313000 | 313000 | 311500 | 2687 |
| 506 | 20250218 | 113200 | 266462051000 | 313000 | 311000 | 313000 | 311000 | 3437 |
| 507 | 20250218 | 113100 | 265389043500 | 311000 | 311500 | 312000 | 311000 | 2451 |
| 508 | 20250218 | 113000 | 264625552500 | 311500 | 310000 | 312000 | 310000 | 3797 |
| 509 | 20250218 | 112900 | 263443778500 | 310500 | 311000 | 311500 | 310000 | 1590 |
| 510 | 20250218 | 112800 | 262949459000 | 311000 | 310500 | 311000 | 310000 | 1339 |
| 511 | 20250218 | 112700 | 262533589000 | 310500 | 309500 | 311000 | 309500 | 1834 |
| 512 | 20250218 | 112600 | 261964583000 | 310000 | 310500 | 311500 | 309500 | 5791 |
| 513 | 20250218 | 112500 | 260167790000 | 310500 | 311500 | 312000 | 310500 | 5054 |
| 514 | 20250218 | 112400 | 258596048500 | 311500 | 309000 | 311500 | 309000 | 4874 |
| 515 | 20250218 | 112300 | 257082199500 | 309000 | 310000 | 310000 | 308000 | 7811 |
| 516 | 20250218 | 112200 | 254669402000 | 309500 | 310000 | 310000 | 309000 | 4513 |
| 517 | 20250218 | 112100 | 253271851500 | 309500 | 312000 | 312000 | 309000 | 15225 |
| 518 | 20250218 | 112000 | 248551007500 | 312000 | 311500 | 312000 | 311000 | 2561 |
| 519 | 20250218 | 111900 | 247753242500 | 311000 | 312500 | 313000 | 311000 | 7353 |
| 520 | 20250218 | 111800 | 245461479000 | 313000 | 312500 | 313500 | 312500 | 2613 |
| 521 | 20250218 | 111700 | 244643457000 | 312500 | 314000 | 314500 | 312000 | 5313 |
| 522 | 20250218 | 111600 | 242978842000 | 314500 | 316500 | 317000 | 314000 | 5925 |
| 523 | 20250218 | 111500 | 241110863500 | 317000 | 317000 | 317000 | 316500 | 1594 |
| 524 | 20250218 | 111400 | 240605903500 | 317000 | 317000 | 317000 | 316500 | 2354 |
| 525 | 20250218 | 111300 | 239859986500 | 317000 | 316500 | 317000 | 316000 | 1059 |
| 526 | 20250218 | 111200 | 239524496500 | 316000 | 317000 | 317000 | 316000 | 1124 |
| 527 | 20250218 | 111100 | 239168689000 | 316500 | 316000 | 317000 | 315500 | 2952 |
| 528 | 20250218 | 111000 | 238234946000 | 315500 | 315000 | 316000 | 314500 | 1425 |
| 529 | 20250218 | 110900 | 237785844000 | 315500 | 316000 | 316000 | 314000 | 3049 |
| 530 | 20250218 | 110800 | 236825360000 | 316000 | 315500 | 316000 | 315500 | 1084 |
| 531 | 20250218 | 110700 | 236483054000 | 315500 | 316500 | 316500 | 315000 | 1199 |
| 532 | 20250218 | 110600 | 236104348000 | 316000 | 315500 | 317000 | 314500 | 7628 |
| 533 | 20250218 | 110500 | 233691867000 | 315000 | 315500 | 315500 | 314000 | 1673 |
| 534 | 20250218 | 110400 | 233164948500 | 315000 | 316000 | 316500 | 315000 | 3136 |
| 535 | 20250218 | 110300 | 232175359000 | 316500 | 315500 | 316500 | 315500 | 2998 |
| 536 | 20250218 | 110200 | 231228283000 | 316000 | 314500 | 316500 | 314500 | 6950 |
| 537 | 20250218 | 110100 | 229035738500 | 314500 | 313500 | 314500 | 313500 | 3529 |
| 538 | 20250218 | 110000 | 227927248000 | 314000 | 313500 | 314000 | 312500 | 1717 |
| 539 | 20250218 | 105900 | 227389312500 | 313000 | 313000 | 313500 | 312000 | 2411 |
| 540 | 20250218 | 105800 | 226635190000 | 312500 | 313500 | 314000 | 312500 | 3152 |
| 541 | 20250218 | 105700 | 225647171500 | 313500 | 313500 | 314000 | 313000 | 2653 |
| 542 | 20250218 | 105600 | 224815393500 | 313500 | 312500 | 313500 | 312000 | 1603 |
| 543 | 20250218 | 105500 | 224313888000 | 312500 | 313000 | 313500 | 311500 | 2303 |
| 544 | 20250218 | 105400 | 223594894000 | 313000 | 313500 | 313500 | 312500 | 1639 |
| 545 | 20250218 | 105300 | 223081638000 | 313000 | 311500 | 313500 | 311000 | 3698 |
| 546 | 20250218 | 105200 | 221926669000 | 312000 | 313000 | 313000 | 311500 | 2137 |
| 547 | 20250218 | 105100 | 221259322500 | 312500 | 311500 | 313000 | 311500 | 2346 |
| 548 | 20250218 | 105000 | 220526955500 | 312000 | 311000 | 312000 | 311000 | 1807 |
| 549 | 20250218 | 104900 | 219964032000 | 311500 | 312000 | 312500 | 311000 | 4056 |
| 550 | 20250218 | 104800 | 218699406000 | 311500 | 310500 | 312000 | 310000 | 3883 |
| 551 | 20250218 | 104700 | 217492759500 | 310000 | 310500 | 312000 | 310000 | 6860 |
| 552 | 20250218 | 104600 | 215361905500 | 310500 | 312500 | 314000 | 310500 | 11780 |
| 553 | 20250218 | 104500 | 211690209000 | 312500 | 317000 | 317000 | 312500 | 11055 |
| 554 | 20250218 | 104400 | 208217031000 | 317000 | 315500 | 317000 | 314500 | 4935 |
| 555 | 20250218 | 104300 | 206659988000 | 315500 | 317500 | 318000 | 315000 | 8971 |
| 556 | 20250218 | 104200 | 203822114000 | 317000 | 316000 | 317500 | 316000 | 3522 |
| 557 | 20250218 | 104100 | 202706967500 | 316000 | 318500 | 319000 | 315000 | 11195 |
| 558 | 20250218 | 104000 | 199158198000 | 318500 | 316500 | 319500 | 316500 | 17969 |
| 559 | 20250218 | 103900 | 193443996500 | 316500 | 314000 | 317000 | 314000 | 6800 |
| 560 | 20250218 | 103800 | 191299096500 | 314000 | 315000 | 315000 | 313000 | 4627 |
| 561 | 20250218 | 103700 | 189846924500 | 315000 | 314000 | 315000 | 313500 | 3912 |
| 562 | 20250218 | 103600 | 188618398500 | 313500 | 312500 | 314000 | 312000 | 3352 |
| 563 | 20250218 | 103500 | 187568919000 | 313000 | 312500 | 314000 | 312000 | 6092 |
| 564 | 20250218 | 103400 | 185663121500 | 312500 | 313500 | 314000 | 312500 | 5238 |
| 565 | 20250218 | 103300 | 184023277500 | 313500 | 315500 | 316000 | 313500 | 4928 |
| 566 | 20250218 | 103200 | 182474634000 | 315500 | 314500 | 316000 | 313000 | 8990 |
| 567 | 20250218 | 103100 | 179647541000 | 314500 | 315000 | 315000 | 314000 | 4875 |
| 568 | 20250218 | 103000 | 178114314000 | 315000 | 315500 | 316000 | 312500 | 13935 |
| 569 | 20250218 | 102900 | 173735390000 | 316000 | 317000 | 317000 | 313500 | 15825 |
| 570 | 20250218 | 102800 | 168736088500 | 318000 | 318000 | 318000 | 318000 | 0 |
| 571 | 20250218 | 102700 | 168736088500 | 318000 | 312500 | 318000 | 312500 | 20967 |
| 572 | 20250218 | 102600 | 162111288500 | 313000 | 310000 | 313000 | 309500 | 13913 |
| 573 | 20250218 | 102500 | 157784369500 | 309500 | 308000 | 310000 | 308000 | 11347 |
| 574 | 20250218 | 102400 | 154275798000 | 308500 | 307000 | 308500 | 306500 | 8301 |
| 575 | 20250218 | 102300 | 151721961000 | 306500 | 306500 | 307000 | 305500 | 3370 |
| 576 | 20250218 | 102200 | 150689350500 | 306500 | 305500 | 306500 | 305000 | 2695 |
| 577 | 20250218 | 102100 | 149864624000 | 305000 | 307000 | 307000 | 305000 | 4296 |
| 578 | 20250218 | 102000 | 148548968000 | 307000 | 306500 | 307000 | 306000 | 3098 |
| 579 | 20250218 | 101900 | 147599036500 | 306500 | 306000 | 306500 | 306000 | 1906 |
| 580 | 20250218 | 101800 | 147015264500 | 306500 | 305000 | 306500 | 304500 | 6606 |
| 581 | 20250218 | 101700 | 144995387000 | 304500 | 305500 | 305500 | 304000 | 2804 |
| 582 | 20250218 | 101600 | 144140863500 | 305500 | 305000 | 305500 | 304500 | 2380 |
| 583 | 20250218 | 101500 | 143414845500 | 305000 | 303000 | 305000 | 302500 | 4273 |
| 584 | 20250218 | 101400 | 142115184000 | 302500 | 303000 | 303000 | 302000 | 2963 |
| 585 | 20250218 | 101300 | 141218974500 | 303000 | 304000 | 304000 | 303000 | 2202 |
| 586 | 20250218 | 101200 | 140550992500 | 303500 | 303500 | 304000 | 303500 | 1443 |
| 587 | 20250218 | 101100 | 140112611000 | 303500 | 304500 | 305000 | 303000 | 6131 |
| 588 | 20250218 | 101000 | 138251420500 | 305000 | 305000 | 305000 | 304000 | 2195 |
| 589 | 20250218 | 100900 | 137582893500 | 304500 | 305500 | 306000 | 304500 | 5029 |
| 590 | 20250218 | 100800 | 136047725000 | 305500 | 304500 | 305500 | 304000 | 3884 |
| 591 | 20250218 | 100700 | 134863702000 | 305000 | 305500 | 305500 | 303500 | 3992 |
| 592 | 20250218 | 100600 | 133648876000 | 305000 | 306500 | 307000 | 305000 | 9479 |
| 593 | 20250218 | 100500 | 130749212500 | 306000 | 305000 | 307000 | 304500 | 13544 |
| 594 | 20250218 | 100400 | 126610569000 | 305000 | 304500 | 305000 | 303000 | 8125 |
| 595 | 20250218 | 100300 | 124139739000 | 304500 | 300500 | 304500 | 300500 | 19021 |
| 596 | 20250218 | 100200 | 118381659500 | 301000 | 298000 | 301000 | 298000 | 18742 |
| 597 | 20250218 | 100100 | 112760928500 | 298500 | 297000 | 298500 | 297000 | 1734 |
| 598 | 20250218 | 100000 | 112244882000 | 297000 | 298500 | 298500 | 297000 | 3103 |
| 599 | 20250218 | 095900 | 111321436500 | 298000 | 299500 | 299500 | 298000 | 1597 |
| 600 | 20250218 | 095800 | 110844495000 | 299000 | 299000 | 299500 | 298500 | 4288 |
| 601 | 20250218 | 095700 | 109562142000 | 299000 | 299500 | 299500 | 298000 | 4221 |
| 602 | 20250218 | 095600 | 108300763000 | 299500 | 299000 | 299500 | 298500 | 1828 |
| 603 | 20250218 | 095500 | 107753798500 | 298500 | 298500 | 299000 | 298000 | 1414 |
| 604 | 20250218 | 095400 | 107331600500 | 298500 | 299000 | 299500 | 297000 | 5335 |
| 605 | 20250218 | 095300 | 105742990500 | 299500 | 300000 | 300000 | 298500 | 7686 |
| 606 | 20250218 | 095200 | 103440110500 | 300000 | 298000 | 300000 | 298000 | 12351 |
| 607 | 20250218 | 095100 | 99744370000 | 298000 | 297500 | 299000 | 297500 | 4797 |
| 608 | 20250218 | 095000 | 98313170000 | 297500 | 298000 | 298500 | 297500 | 1977 |
| 609 | 20250218 | 094900 | 97723880500 | 298000 | 298500 | 298500 | 297000 | 3775 |
| 610 | 20250218 | 094800 | 96599484000 | 298000 | 298000 | 299000 | 297000 | 7852 |
| 611 | 20250218 | 094700 | 94259560500 | 297500 | 298000 | 298500 | 297000 | 4591 |
| 612 | 20250218 | 094600 | 92893508000 | 298500 | 299000 | 299500 | 297500 | 10801 |
| 613 | 20250218 | 094500 | 89667637000 | 299000 | 297000 | 299000 | 297000 | 12655 |
| 614 | 20250218 | 094400 | 85892569500 | 297500 | 298000 | 298000 | 296500 | 10267 |
| 615 | 20250218 | 094300 | 82838753500 | 298000 | 295000 | 298000 | 294500 | 26148 |
| 616 | 20250218 | 094200 | 75098873500 | 295000 | 293000 | 295000 | 293000 | 7195 |
| 617 | 20250218 | 094100 | 72980126500 | 293000 | 293500 | 294000 | 292500 | 2413 |
| 618 | 20250218 | 094000 | 72272558500 | 294000 | 294500 | 295000 | 293000 | 8541 |
| 619 | 20250218 | 093900 | 69760332000 | 294500 | 291500 | 294500 | 291500 | 14151 |
| 620 | 20250218 | 093800 | 65608228500 | 292000 | 291000 | 292000 | 290500 | 4385 |
| 621 | 20250218 | 093700 | 64330115500 | 291000 | 290000 | 291000 | 290000 | 2330 |
| 622 | 20250218 | 093600 | 63653586500 | 290000 | 289500 | 290000 | 289000 | 420 |
| 623 | 20250218 | 093500 | 63532005000 | 289500 | 290500 | 290500 | 288500 | 1582 |
| 624 | 20250218 | 093400 | 63074415000 | 290000 | 289500 | 290500 | 289000 | 6296 |
| 625 | 20250218 | 093300 | 61249733500 | 289500 | 287500 | 289500 | 287500 | 5729 |
| 626 | 20250218 | 093200 | 59596747500 | 287500 | 287500 | 288500 | 287000 | 3476 |
| 627 | 20250218 | 093100 | 58596460500 | 288000 | 287000 | 288000 | 286500 | 3997 |
| 628 | 20250218 | 093000 | 57449324000 | 286500 | 287500 | 288000 | 286500 | 2726 |
| 629 | 20250218 | 092900 | 56666841500 | 287500 | 288000 | 288000 | 287000 | 1207 |
| 630 | 20250218 | 092800 | 56319691500 | 288000 | 288500 | 288500 | 287500 | 2027 |
| 631 | 20250218 | 092700 | 55735877500 | 288500 | 288500 | 288500 | 288000 | 904 |
| 632 | 20250218 | 092600 | 55475197500 | 288500 | 288500 | 288500 | 288000 | 694 |
| 633 | 20250218 | 092500 | 55275171000 | 288500 | 288500 | 289000 | 288000 | 937 |
| 634 | 20250218 | 092400 | 55004886000 | 289000 | 288500 | 289000 | 287500 | 1590 |
| 635 | 20250218 | 092300 | 54546101000 | 288500 | 288500 | 289000 | 287500 | 2435 |
| 636 | 20250218 | 092200 | 53843554500 | 288500 | 287000 | 289000 | 287000 | 2280 |
| 637 | 20250218 | 092100 | 53187111000 | 287500 | 287500 | 288000 | 287000 | 3735 |
| 638 | 20250218 | 092000 | 52112604000 | 288000 | 288500 | 289000 | 288000 | 1736 |
| 639 | 20250218 | 091900 | 51612086000 | 289000 | 288000 | 289000 | 287500 | 1708 |
| 640 | 20250218 | 091800 | 51119546000 | 288000 | 286500 | 288000 | 286500 | 4304 |
| 641 | 20250218 | 091700 | 49883019500 | 286500 | 288000 | 288000 | 286000 | 6298 |
| 642 | 20250218 | 091600 | 48077388000 | 287500 | 289000 | 289500 | 287500 | 3356 |
| 643 | 20250218 | 091500 | 47109527500 | 288500 | 289000 | 289500 | 287500 | 2858 |
| 644 | 20250218 | 091400 | 46284646000 | 289500 | 288000 | 289500 | 287500 | 4618 |
| 645 | 20250218 | 091300 | 44951568000 | 288000 | 289500 | 290000 | 287000 | 8322 |
| 646 | 20250218 | 091200 | 42552586000 | 289500 | 291000 | 292000 | 288500 | 11875 |
| 647 | 20250218 | 091100 | 39112922000 | 291000 | 294000 | 294000 | 290000 | 8490 |
| 648 | 20250218 | 091000 | 36637055000 | 294000 | 294000 | 294000 | 293000 | 9045 |
| 649 | 20250218 | 090900 | 33981162500 | 294000 | 291000 | 294000 | 290000 | 8384 |
| 650 | 20250218 | 090800 | 31528509000 | 291500 | 292500 | 293500 | 290000 | 10963 |
| 651 | 20250218 | 090700 | 28328292500 | 292500 | 292500 | 292500 | 291000 | 5071 |
| 652 | 20250218 | 090600 | 26847864500 | 292000 | 292000 | 293000 | 291000 | 5447 |
| 653 | 20250218 | 090500 | 25257716000 | 292000 | 289500 | 293000 | 289000 | 6189 |
| 654 | 20250218 | 090400 | 23460333000 | 289500 | 292000 | 293500 | 289500 | 12464 |
| 655 | 20250218 | 090300 | 19826547000 | 292500 | 291500 | 295000 | 291500 | 15612 |
| 656 | 20250218 | 090200 | 15247623000 | 291500 | 293500 | 294000 | 291500 | 10560 |
| 657 | 20250218 | 090100 | 12154459500 | 293500 | 293000 | 294500 | 290000 | 14481 |
| 658 | 20250218 | 090000 | 7913859000 | 294000 | 289500 | 295500 | 289000 | 27114 |