41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 203900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 10538 |
| 3 | 20250217 | 203800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 4 | 20250217 | 203700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 5 | 20250217 | 203600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 6 | 20250217 | 203500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 7 | 20250217 | 203400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 8 | 20250217 | 203300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 9 | 20250217 | 203200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 10 | 20250217 | 203100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 11 | 20250217 | 203000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 12 | 20250217 | 202900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 13 | 20250217 | 202800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 14 | 20250217 | 202700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 15 | 20250217 | 202600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 16 | 20250217 | 202500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 17 | 20250217 | 202400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 18 | 20250217 | 202300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 19 | 20250217 | 202200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 20 | 20250217 | 202100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 21 | 20250217 | 202000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 22 | 20250217 | 201900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 23 | 20250217 | 201800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 24 | 20250217 | 201700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 25 | 20250217 | 201600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 26 | 20250217 | 201500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 27 | 20250217 | 201400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 28 | 20250217 | 201300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 29 | 20250217 | 201200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 30 | 20250217 | 201100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 31 | 20250217 | 201000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 32 | 20250217 | 200900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 10538 |
| 33 | 20250217 | 200800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 34 | 20250217 | 200700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 35 | 20250217 | 200600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 36 | 20250217 | 200500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 37 | 20250217 | 200400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 38 | 20250217 | 200300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 39 | 20250217 | 200200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 40 | 20250217 | 200100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 41 | 20250217 | 200000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 42 | 20250217 | 195900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 43 | 20250217 | 195800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 44 | 20250217 | 195700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 45 | 20250217 | 195600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 46 | 20250217 | 195500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 47 | 20250217 | 195400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 48 | 20250217 | 195300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 49 | 20250217 | 195200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 50 | 20250217 | 195100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 51 | 20250217 | 195000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 52 | 20250217 | 194900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 53 | 20250217 | 194800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 54 | 20250217 | 194700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 55 | 20250217 | 194600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 56 | 20250217 | 194500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 57 | 20250217 | 194400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 58 | 20250217 | 194300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 59 | 20250217 | 194200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 60 | 20250217 | 194100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 61 | 20250217 | 194000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 62 | 20250217 | 193900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 10538 |
| 63 | 20250217 | 193800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 64 | 20250217 | 193700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 65 | 20250217 | 193600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 66 | 20250217 | 193500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 67 | 20250217 | 193400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 68 | 20250217 | 193300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 69 | 20250217 | 193200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 70 | 20250217 | 193100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 71 | 20250217 | 193000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 72 | 20250217 | 192900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 73 | 20250217 | 192800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 74 | 20250217 | 192700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 75 | 20250217 | 192600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 76 | 20250217 | 192500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 77 | 20250217 | 192400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 78 | 20250217 | 192300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 79 | 20250217 | 192200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 80 | 20250217 | 192100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 81 | 20250217 | 192000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 82 | 20250217 | 191900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 83 | 20250217 | 191800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 84 | 20250217 | 191700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 85 | 20250217 | 191600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 86 | 20250217 | 191500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 87 | 20250217 | 191400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 88 | 20250217 | 191300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 89 | 20250217 | 191200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 90 | 20250217 | 191100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 91 | 20250217 | 191000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 92 | 20250217 | 190900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 10538 |
| 93 | 20250217 | 190800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 94 | 20250217 | 190700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 95 | 20250217 | 190600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 96 | 20250217 | 190500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 97 | 20250217 | 190400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 98 | 20250217 | 190300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 99 | 20250217 | 190200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 100 | 20250217 | 190100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 101 | 20250217 | 190000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 102 | 20250217 | 185900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 103 | 20250217 | 185800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 104 | 20250217 | 185700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 105 | 20250217 | 185600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 106 | 20250217 | 185500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 107 | 20250217 | 185400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 108 | 20250217 | 185300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 109 | 20250217 | 185200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 110 | 20250217 | 185100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 111 | 20250217 | 185000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 112 | 20250217 | 184900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 113 | 20250217 | 184800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 114 | 20250217 | 184700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 115 | 20250217 | 184600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 116 | 20250217 | 184500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 117 | 20250217 | 184400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 118 | 20250217 | 184300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 119 | 20250217 | 184200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 120 | 20250217 | 184100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 121 | 20250217 | 184000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 122 | 20250217 | 183900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 10538 |
| 123 | 20250217 | 183800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 124 | 20250217 | 183700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 125 | 20250217 | 183600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 126 | 20250217 | 183500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 127 | 20250217 | 183400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 128 | 20250217 | 183300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 129 | 20250217 | 183200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 130 | 20250217 | 183100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 131 | 20250217 | 183000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 132 | 20250217 | 182900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 133 | 20250217 | 182800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 134 | 20250217 | 182700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 135 | 20250217 | 182600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 136 | 20250217 | 182500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 137 | 20250217 | 182400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 138 | 20250217 | 182300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 139 | 20250217 | 182200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 140 | 20250217 | 182100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 141 | 20250217 | 182000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 142 | 20250217 | 181900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 143 | 20250217 | 181800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 144 | 20250217 | 181700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 145 | 20250217 | 181600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 146 | 20250217 | 181500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 147 | 20250217 | 181400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 148 | 20250217 | 181300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 149 | 20250217 | 181200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 150 | 20250217 | 181100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 151 | 20250217 | 181000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 152 | 20250217 | 180900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 10538 |
| 153 | 20250217 | 180800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 154 | 20250217 | 180700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 155 | 20250217 | 180600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 156 | 20250217 | 180500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 157 | 20250217 | 180400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 158 | 20250217 | 180300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 159 | 20250217 | 180200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 160 | 20250217 | 180100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 161 | 20250217 | 180000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 162 | 20250217 | 175900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 163 | 20250217 | 175800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 164 | 20250217 | 175700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 165 | 20250217 | 175600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 166 | 20250217 | 175500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 167 | 20250217 | 175400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 168 | 20250217 | 175300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 169 | 20250217 | 175200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 170 | 20250217 | 175100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 171 | 20250217 | 175000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 172 | 20250217 | 174900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 173 | 20250217 | 174800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 174 | 20250217 | 174700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 175 | 20250217 | 174600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 176 | 20250217 | 174500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 177 | 20250217 | 174400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 178 | 20250217 | 174300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 179 | 20250217 | 174200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 180 | 20250217 | 174100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 181 | 20250217 | 174000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 182 | 20250217 | 173900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 10538 |
| 183 | 20250217 | 173800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 184 | 20250217 | 173700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 185 | 20250217 | 173600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 186 | 20250217 | 173500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 187 | 20250217 | 173400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 188 | 20250217 | 173300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 189 | 20250217 | 173200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 190 | 20250217 | 173100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 191 | 20250217 | 173000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 192 | 20250217 | 172900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 193 | 20250217 | 172800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 194 | 20250217 | 172700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 195 | 20250217 | 172600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 196 | 20250217 | 172500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 197 | 20250217 | 172400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 198 | 20250217 | 172300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 199 | 20250217 | 172200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 200 | 20250217 | 172100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 201 | 20250217 | 172000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 202 | 20250217 | 171900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 203 | 20250217 | 171800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 204 | 20250217 | 171700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 205 | 20250217 | 171600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 206 | 20250217 | 171500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 207 | 20250217 | 171400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 208 | 20250217 | 171300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 209 | 20250217 | 171200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 210 | 20250217 | 171100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 211 | 20250217 | 171000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 212 | 20250217 | 170900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 10538 |
| 213 | 20250217 | 170800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 214 | 20250217 | 170700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 215 | 20250217 | 170600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 216 | 20250217 | 170500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 217 | 20250217 | 170400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 218 | 20250217 | 170300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 219 | 20250217 | 170200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 220 | 20250217 | 170100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 221 | 20250217 | 170000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 222 | 20250217 | 165900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 223 | 20250217 | 165800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 224 | 20250217 | 165700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 225 | 20250217 | 165600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 226 | 20250217 | 165500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 227 | 20250217 | 165400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 228 | 20250217 | 165300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 229 | 20250217 | 165200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 230 | 20250217 | 165100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 231 | 20250217 | 165000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 232 | 20250217 | 164900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 233 | 20250217 | 164800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 234 | 20250217 | 164700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 235 | 20250217 | 164600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 236 | 20250217 | 164500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 237 | 20250217 | 164400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 238 | 20250217 | 164300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 239 | 20250217 | 164200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 240 | 20250217 | 164100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 241 | 20250217 | 164000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 242 | 20250217 | 163900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 10538 |
| 243 | 20250217 | 163800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 244 | 20250217 | 163700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 245 | 20250217 | 163600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 246 | 20250217 | 163500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 247 | 20250217 | 163400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 248 | 20250217 | 163300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 249 | 20250217 | 163200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 250 | 20250217 | 163100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 251 | 20250217 | 163000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 252 | 20250217 | 162900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 253 | 20250217 | 162800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 254 | 20250217 | 162700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 255 | 20250217 | 162600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 256 | 20250217 | 162500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 257 | 20250217 | 162400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 258 | 20250217 | 162300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 259 | 20250217 | 162200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 260 | 20250217 | 162100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 261 | 20250217 | 162000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 262 | 20250217 | 161900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 263 | 20250217 | 161800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 264 | 20250217 | 161700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 265 | 20250217 | 161600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 266 | 20250217 | 161500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 267 | 20250217 | 161400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 268 | 20250217 | 161300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 269 | 20250217 | 161200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 270 | 20250217 | 161100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 271 | 20250217 | 161000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 272 | 20250217 | 160900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 10538 |
| 273 | 20250217 | 160800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 274 | 20250217 | 160700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 275 | 20250217 | 160600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 276 | 20250217 | 160500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 277 | 20250217 | 160400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 278 | 20250217 | 160300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 279 | 20250217 | 160200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 280 | 20250217 | 160100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 281 | 20250217 | 160000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 282 | 20250217 | 155900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 283 | 20250217 | 155800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 284 | 20250217 | 155700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 285 | 20250217 | 155600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 286 | 20250217 | 155500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 287 | 20250217 | 155400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 288 | 20250217 | 155300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 289 | 20250217 | 155200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 290 | 20250217 | 155100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 291 | 20250217 | 155000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 292 | 20250217 | 154900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 293 | 20250217 | 154800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 294 | 20250217 | 154700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 295 | 20250217 | 154600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 296 | 20250217 | 154500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 297 | 20250217 | 154400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 298 | 20250217 | 154300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 299 | 20250217 | 154200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 300 | 20250217 | 154100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 301 | 20250217 | 154000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 302 | 20250217 | 153900 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 10538 |
| 303 | 20250217 | 153800 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 304 | 20250217 | 153700 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 305 | 20250217 | 153600 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 306 | 20250217 | 153500 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 307 | 20250217 | 153400 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 308 | 20250217 | 153300 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 309 | 20250217 | 153200 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 310 | 20250217 | 153100 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 311 | 20250217 | 153000 | 201595617000 | 398500 | 398500 | 398500 | 398500 | 10538 |
| 312 | 20250217 | 152900 | 197396224000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 313 | 20250217 | 152800 | 197396224000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 314 | 20250217 | 152700 | 197396224000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 315 | 20250217 | 152600 | 197396224000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 316 | 20250217 | 152500 | 197396224000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 317 | 20250217 | 152400 | 197396224000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 318 | 20250217 | 152300 | 197396224000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 319 | 20250217 | 152200 | 197396224000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 320 | 20250217 | 152100 | 197396224000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 321 | 20250217 | 152000 | 197396224000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 322 | 20250217 | 151900 | 197396224000 | 398500 | 398000 | 399000 | 397000 | 5488 |
| 323 | 20250217 | 151800 | 195210836000 | 397500 | 398000 | 398500 | 397500 | 1325 |
| 324 | 20250217 | 151700 | 194683464000 | 398500 | 398500 | 398500 | 398000 | 907 |
| 325 | 20250217 | 151600 | 194322206000 | 398500 | 399000 | 399000 | 398000 | 985 |
| 326 | 20250217 | 151500 | 193929645000 | 399000 | 398500 | 399000 | 398000 | 1460 |
| 327 | 20250217 | 151400 | 193347975500 | 398500 | 398500 | 399000 | 398000 | 2792 |
| 328 | 20250217 | 151300 | 192234659500 | 398500 | 399000 | 399000 | 398000 | 2983 |
| 329 | 20250217 | 151200 | 191045681500 | 398500 | 399000 | 399000 | 398500 | 1151 |
| 330 | 20250217 | 151100 | 190586528000 | 399000 | 398500 | 399000 | 398000 | 3209 |
| 331 | 20250217 | 151000 | 189306376500 | 398500 | 398000 | 398500 | 398000 | 1784 |
| 332 | 20250217 | 150900 | 188595507000 | 398500 | 398000 | 398500 | 397500 | 3218 |
| 333 | 20250217 | 150800 | 187313907500 | 397500 | 397500 | 398000 | 397500 | 1705 |
| 334 | 20250217 | 150700 | 186635451500 | 398000 | 397000 | 398000 | 396500 | 5224 |
| 335 | 20250217 | 150600 | 184558941000 | 397000 | 396500 | 397000 | 396000 | 4889 |
| 336 | 20250217 | 150500 | 182620488000 | 396500 | 396000 | 396500 | 395500 | 712 |
| 337 | 20250217 | 150400 | 182338489000 | 396000 | 396000 | 396500 | 396000 | 576 |
| 338 | 20250217 | 150300 | 182110313500 | 396000 | 396000 | 396500 | 395500 | 824 |
| 339 | 20250217 | 150200 | 181783974000 | 396000 | 396000 | 396500 | 396000 | 791 |
| 340 | 20250217 | 150100 | 181470656500 | 396000 | 396000 | 396500 | 395500 | 832 |
| 341 | 20250217 | 150000 | 181141090000 | 396000 | 396500 | 396500 | 395500 | 1002 |
| 342 | 20250217 | 145900 | 180744301500 | 396500 | 396000 | 396500 | 395500 | 2067 |
| 343 | 20250217 | 145800 | 179925887500 | 396000 | 396000 | 396500 | 395500 | 1170 |
| 344 | 20250217 | 145700 | 179462522500 | 396000 | 396500 | 396500 | 395500 | 662 |
| 345 | 20250217 | 145600 | 179200301500 | 396500 | 396000 | 396500 | 395500 | 1407 |
| 346 | 20250217 | 145500 | 178643106000 | 396000 | 396000 | 396000 | 395500 | 476 |
| 347 | 20250217 | 145400 | 178454650500 | 396000 | 396000 | 396000 | 395500 | 507 |
| 348 | 20250217 | 145300 | 178254056500 | 396000 | 396000 | 396500 | 395500 | 1999 |
| 349 | 20250217 | 145200 | 177462332500 | 396500 | 396500 | 396500 | 396000 | 527 |
| 350 | 20250217 | 145100 | 177253457500 | 396500 | 396500 | 396500 | 396000 | 1060 |
| 351 | 20250217 | 145000 | 176833267000 | 396500 | 396500 | 396500 | 396000 | 337 |
| 352 | 20250217 | 144900 | 176699693000 | 396500 | 395500 | 396500 | 395500 | 2329 |
| 353 | 20250217 | 144800 | 175777268500 | 395500 | 395500 | 396000 | 395500 | 678 |
| 354 | 20250217 | 144700 | 175509042000 | 395500 | 395500 | 396000 | 395500 | 867 |
| 355 | 20250217 | 144600 | 175166016000 | 395500 | 395500 | 396000 | 395500 | 988 |
| 356 | 20250217 | 144500 | 174775067000 | 396000 | 396500 | 396500 | 395500 | 768 |
| 357 | 20250217 | 144400 | 174470971500 | 396000 | 396500 | 397000 | 395500 | 4655 |
| 358 | 20250217 | 144300 | 172624803500 | 396000 | 395000 | 396500 | 395000 | 3115 |
| 359 | 20250217 | 144200 | 171391312000 | 395000 | 395000 | 395500 | 394500 | 2919 |
| 360 | 20250217 | 144100 | 170237723000 | 395000 | 394000 | 395000 | 393500 | 4136 |
| 361 | 20250217 | 144000 | 168606328000 | 394000 | 394000 | 394000 | 393500 | 200 |
| 362 | 20250217 | 143900 | 168527549000 | 393500 | 394000 | 394000 | 393500 | 171 |
| 363 | 20250217 | 143800 | 168460224500 | 393500 | 393500 | 394000 | 393000 | 838 |
| 364 | 20250217 | 143700 | 168130266500 | 393000 | 393500 | 393500 | 393000 | 463 |
| 365 | 20250217 | 143600 | 167948220500 | 393000 | 393000 | 393500 | 393000 | 278 |
| 366 | 20250217 | 143500 | 167838905500 | 393000 | 394000 | 394000 | 393000 | 431 |
| 367 | 20250217 | 143400 | 167669251000 | 393500 | 393000 | 394000 | 393000 | 1044 |
| 368 | 20250217 | 143300 | 167258568500 | 393000 | 393500 | 393500 | 393000 | 294 |
| 369 | 20250217 | 143200 | 167142925500 | 393000 | 393500 | 393500 | 393000 | 268 |
| 370 | 20250217 | 143100 | 167037503000 | 393500 | 394000 | 394000 | 393000 | 496 |
| 371 | 20250217 | 143000 | 166842382500 | 394000 | 393500 | 394000 | 393000 | 1156 |
| 372 | 20250217 | 142900 | 166387466500 | 393500 | 393500 | 394000 | 393000 | 1913 |
| 373 | 20250217 | 142800 | 165633838500 | 393500 | 393500 | 393500 | 393000 | 222 |
| 374 | 20250217 | 142700 | 165546525500 | 393500 | 394000 | 394000 | 393500 | 448 |
| 375 | 20250217 | 142600 | 165370210500 | 393500 | 394000 | 394000 | 393500 | 302 |
| 376 | 20250217 | 142500 | 165251339500 | 394000 | 394000 | 394000 | 393500 | 579 |
| 377 | 20250217 | 142400 | 165023444000 | 393500 | 394000 | 394000 | 393500 | 745 |
| 378 | 20250217 | 142300 | 164730249500 | 393500 | 394000 | 394000 | 393500 | 196 |
| 379 | 20250217 | 142200 | 164653075000 | 393500 | 394000 | 394000 | 393500 | 205 |
| 380 | 20250217 | 142100 | 164572375000 | 394000 | 394000 | 394000 | 393500 | 161 |
| 381 | 20250217 | 142000 | 164508978500 | 393500 | 393500 | 394000 | 393000 | 474 |
| 382 | 20250217 | 141900 | 164322438500 | 393500 | 394000 | 394000 | 393000 | 1325 |
| 383 | 20250217 | 141800 | 163801038000 | 393500 | 394000 | 394000 | 393500 | 135 |
| 384 | 20250217 | 141700 | 163747879500 | 394000 | 394000 | 394000 | 393500 | 480 |
| 385 | 20250217 | 141600 | 163558810500 | 394000 | 394000 | 394000 | 393500 | 654 |
| 386 | 20250217 | 141500 | 163301318500 | 394000 | 393000 | 394000 | 393000 | 767 |
| 387 | 20250217 | 141400 | 162999545500 | 393500 | 393500 | 393500 | 393000 | 280 |
| 388 | 20250217 | 141300 | 162889388500 | 393500 | 393000 | 393500 | 392500 | 1474 |
| 389 | 20250217 | 141200 | 162310306000 | 393000 | 393000 | 393000 | 392500 | 378 |
| 390 | 20250217 | 141100 | 162161903000 | 393000 | 392500 | 393000 | 392500 | 311 |
| 391 | 20250217 | 141000 | 162039722000 | 392500 | 393000 | 393000 | 392500 | 316 |
| 392 | 20250217 | 140900 | 161915633000 | 393000 | 393000 | 393000 | 392500 | 348 |
| 393 | 20250217 | 140800 | 161778953500 | 393000 | 393500 | 393500 | 392500 | 594 |
| 394 | 20250217 | 140700 | 161545545500 | 393500 | 393500 | 393500 | 393000 | 618 |
| 395 | 20250217 | 140600 | 161302484500 | 393000 | 393000 | 393500 | 392500 | 451 |
| 396 | 20250217 | 140500 | 161125243000 | 393000 | 393500 | 393500 | 392500 | 1113 |
| 397 | 20250217 | 140400 | 160687749000 | 393000 | 393000 | 393500 | 392500 | 761 |
| 398 | 20250217 | 140300 | 160388646000 | 392500 | 393000 | 393000 | 392500 | 524 |
| 399 | 20250217 | 140200 | 160182759500 | 392500 | 393500 | 393500 | 392000 | 1025 |
| 400 | 20250217 | 140100 | 159780097000 | 393500 | 393500 | 394000 | 393000 | 889 |
| 401 | 20250217 | 140000 | 159430277000 | 394000 | 393500 | 394000 | 392500 | 2866 |
| 402 | 20250217 | 135900 | 158302885000 | 393500 | 392500 | 393500 | 392500 | 5142 |
| 403 | 20250217 | 135800 | 156280843500 | 392500 | 392000 | 393000 | 391500 | 3226 |
| 404 | 20250217 | 135700 | 155015155000 | 392000 | 391000 | 392000 | 390500 | 2296 |
| 405 | 20250217 | 135600 | 154116331500 | 391000 | 391000 | 391500 | 390500 | 556 |
| 406 | 20250217 | 135500 | 153898975500 | 391000 | 390500 | 391500 | 390500 | 392 |
| 407 | 20250217 | 135400 | 153745744500 | 390500 | 391000 | 391500 | 390500 | 1337 |
| 408 | 20250217 | 135300 | 153223003000 | 390500 | 391000 | 391000 | 390500 | 349 |
| 409 | 20250217 | 135200 | 153086614500 | 390500 | 390500 | 390500 | 390000 | 362 |
| 410 | 20250217 | 135100 | 152945278000 | 390500 | 390000 | 390500 | 389500 | 835 |
| 411 | 20250217 | 135000 | 152619566500 | 390000 | 389500 | 390500 | 389500 | 710 |
| 412 | 20250217 | 134900 | 152342636500 | 390000 | 390000 | 390000 | 389500 | 179 |
| 413 | 20250217 | 134800 | 152272844500 | 389500 | 390000 | 390000 | 389500 | 228 |
| 414 | 20250217 | 134700 | 152184014500 | 390000 | 390000 | 390000 | 389500 | 84 |
| 415 | 20250217 | 134600 | 152151275500 | 390000 | 390000 | 390000 | 389000 | 194 |
| 416 | 20250217 | 134500 | 152075720500 | 390000 | 390000 | 390000 | 389000 | 414 |
| 417 | 20250217 | 134400 | 151914465000 | 390000 | 390500 | 390500 | 389500 | 725 |
| 418 | 20250217 | 134300 | 151631895000 | 390500 | 390500 | 391000 | 390000 | 308 |
| 419 | 20250217 | 134200 | 151511616000 | 390500 | 391000 | 391000 | 390500 | 608 |
| 420 | 20250217 | 134100 | 151274124500 | 390500 | 391500 | 391500 | 390500 | 730 |
| 421 | 20250217 | 134000 | 150988681000 | 391500 | 391500 | 391500 | 391000 | 411 |
| 422 | 20250217 | 133900 | 150827913000 | 391000 | 391000 | 391500 | 390500 | 881 |
| 423 | 20250217 | 133800 | 150483382000 | 391000 | 390000 | 391000 | 389500 | 623 |
| 424 | 20250217 | 133700 | 150240257500 | 390000 | 390000 | 390000 | 389500 | 426 |
| 425 | 20250217 | 133600 | 150074199000 | 390000 | 389500 | 390000 | 389500 | 231 |
| 426 | 20250217 | 133500 | 149984169500 | 390000 | 389500 | 390000 | 389000 | 214 |
| 427 | 20250217 | 133400 | 149900821500 | 389500 | 389000 | 389500 | 389000 | 147 |
| 428 | 20250217 | 133300 | 149843607500 | 389000 | 389000 | 389000 | 388500 | 267 |
| 429 | 20250217 | 133200 | 149739776500 | 388500 | 389500 | 389500 | 388500 | 303 |
| 430 | 20250217 | 133100 | 149621911500 | 389500 | 389500 | 390000 | 389000 | 513 |
| 431 | 20250217 | 133000 | 149422153500 | 389000 | 389500 | 390000 | 389000 | 556 |
| 432 | 20250217 | 132900 | 149205665500 | 389500 | 389500 | 389500 | 389000 | 68 |
| 433 | 20250217 | 132800 | 149179184500 | 389500 | 390000 | 390000 | 389000 | 867 |
| 434 | 20250217 | 132700 | 148841415000 | 390000 | 390000 | 390000 | 389500 | 233 |
| 435 | 20250217 | 132600 | 148750605500 | 390000 | 389500 | 390000 | 389500 | 209 |
| 436 | 20250217 | 132500 | 148669112000 | 390000 | 390000 | 390000 | 389500 | 170 |
| 437 | 20250217 | 132400 | 148602846500 | 389500 | 389000 | 390000 | 389000 | 415 |
| 438 | 20250217 | 132300 | 148441219000 | 389500 | 389500 | 389500 | 389000 | 219 |
| 439 | 20250217 | 132200 | 148355949500 | 389500 | 389500 | 389500 | 389000 | 544 |
| 440 | 20250217 | 132100 | 148144122500 | 389000 | 389000 | 389500 | 389000 | 106 |
| 441 | 20250217 | 132000 | 148102859500 | 389000 | 389000 | 389500 | 388500 | 224 |
| 442 | 20250217 | 131900 | 148015725000 | 389000 | 389500 | 389500 | 389000 | 472 |
| 443 | 20250217 | 131800 | 147832087000 | 389000 | 389000 | 389500 | 389000 | 127 |
| 444 | 20250217 | 131700 | 147782635500 | 389500 | 389000 | 389500 | 388500 | 170 |
| 445 | 20250217 | 131600 | 147716510000 | 389000 | 389000 | 389000 | 388500 | 327 |
| 446 | 20250217 | 131500 | 147589362000 | 388500 | 389000 | 389000 | 388500 | 338 |
| 447 | 20250217 | 131400 | 147457969500 | 389000 | 388500 | 389000 | 388500 | 310 |
| 448 | 20250217 | 131300 | 147337449000 | 389000 | 389000 | 389000 | 388500 | 345 |
| 449 | 20250217 | 131200 | 147203295500 | 388500 | 389000 | 389000 | 388500 | 312 |
| 450 | 20250217 | 131100 | 147081995000 | 389000 | 389000 | 389000 | 388500 | 407 |
| 451 | 20250217 | 131000 | 146923807000 | 389000 | 388500 | 389000 | 388500 | 201 |
| 452 | 20250217 | 130900 | 146845663000 | 388500 | 388500 | 389000 | 388500 | 264 |
| 453 | 20250217 | 130800 | 146743040500 | 389000 | 388500 | 389000 | 388500 | 235 |
| 454 | 20250217 | 130700 | 146651645500 | 388500 | 389000 | 389000 | 388500 | 258 |
| 455 | 20250217 | 130600 | 146551378000 | 388500 | 389500 | 389500 | 388500 | 392 |
| 456 | 20250217 | 130500 | 146398906000 | 389000 | 389000 | 389500 | 389000 | 263 |
| 457 | 20250217 | 130400 | 146296589500 | 389000 | 389500 | 389500 | 389000 | 586 |
| 458 | 20250217 | 130300 | 146068609500 | 389500 | 389500 | 389500 | 389000 | 265 |
| 459 | 20250217 | 130200 | 145965442000 | 389500 | 390500 | 390500 | 389000 | 3880 |
| 460 | 20250217 | 130100 | 144453359500 | 390000 | 390500 | 390500 | 390000 | 127 |
| 461 | 20250217 | 130000 | 144403780500 | 390500 | 390500 | 390500 | 390000 | 478 |
| 462 | 20250217 | 125900 | 144217142500 | 390500 | 390000 | 390500 | 390000 | 211 |
| 463 | 20250217 | 125800 | 144134818500 | 390500 | 390000 | 390500 | 390000 | 131 |
| 464 | 20250217 | 125700 | 144083675500 | 390500 | 390500 | 390500 | 390000 | 56 |
| 465 | 20250217 | 125600 | 144061814500 | 390000 | 390500 | 390500 | 390000 | 163 |
| 466 | 20250217 | 125500 | 143998208500 | 390500 | 390500 | 391000 | 390000 | 1210 |
| 467 | 20250217 | 125400 | 143525737000 | 390000 | 390500 | 390500 | 390000 | 385 |
| 468 | 20250217 | 125300 | 143375417000 | 390500 | 390500 | 390500 | 390000 | 131 |
| 469 | 20250217 | 125200 | 143324297500 | 390000 | 390000 | 390500 | 390000 | 99 |
| 470 | 20250217 | 125100 | 143285680000 | 389500 | 390000 | 390000 | 389500 | 506 |
| 471 | 20250217 | 125000 | 143088370500 | 390000 | 390500 | 390500 | 389500 | 1740 |
| 472 | 20250217 | 124900 | 142409824500 | 390500 | 390500 | 390500 | 390000 | 95 |
| 473 | 20250217 | 124800 | 142372751000 | 390000 | 390000 | 390500 | 390000 | 291 |
| 474 | 20250217 | 124700 | 142259225000 | 389500 | 390000 | 390000 | 389500 | 246 |
| 475 | 20250217 | 124600 | 142163319500 | 389500 | 389500 | 390000 | 389500 | 188 |
| 476 | 20250217 | 124500 | 142090034500 | 390000 | 389500 | 390000 | 389500 | 313 |
| 477 | 20250217 | 124400 | 141967996000 | 390000 | 390000 | 390000 | 389500 | 451 |
| 478 | 20250217 | 124300 | 141792128000 | 390000 | 390000 | 390000 | 389500 | 314 |
| 479 | 20250217 | 124200 | 141669699000 | 390000 | 390000 | 390000 | 389500 | 138 |
| 480 | 20250217 | 124100 | 141615913000 | 390000 | 389500 | 390000 | 389500 | 1363 |
| 481 | 20250217 | 124000 | 141084832000 | 389500 | 389000 | 389500 | 388500 | 410 |
| 482 | 20250217 | 123900 | 140925235500 | 388500 | 388500 | 389000 | 388000 | 504 |
| 483 | 20250217 | 123800 | 140729334000 | 388500 | 389000 | 389000 | 388000 | 725 |
| 484 | 20250217 | 123700 | 140447615000 | 389000 | 389000 | 389000 | 388500 | 285 |
| 485 | 20250217 | 123600 | 140336783000 | 389000 | 388500 | 389000 | 388500 | 273 |
| 486 | 20250217 | 123500 | 140230625500 | 389000 | 388500 | 389000 | 388500 | 289 |
| 487 | 20250217 | 123400 | 140118222500 | 388500 | 388500 | 389000 | 388500 | 94 |
| 488 | 20250217 | 123300 | 140081696000 | 388500 | 388500 | 389500 | 388500 | 633 |
| 489 | 20250217 | 123200 | 139835550500 | 389000 | 389000 | 389000 | 388500 | 1122 |
| 490 | 20250217 | 123100 | 139399098500 | 388500 | 389000 | 389000 | 388500 | 154 |
| 491 | 20250217 | 123000 | 139339222000 | 389000 | 388500 | 389500 | 388500 | 682 |
| 492 | 20250217 | 122900 | 139073924500 | 388500 | 388000 | 388500 | 388000 | 790 |
| 493 | 20250217 | 122800 | 138767059000 | 388000 | 388000 | 388000 | 388000 | 270 |
| 494 | 20250217 | 122700 | 138662299000 | 387500 | 388000 | 388000 | 387500 | 327 |
| 495 | 20250217 | 122600 | 138535504500 | 388000 | 387500 | 388000 | 387500 | 123 |
| 496 | 20250217 | 122500 | 138487789500 | 387500 | 387500 | 388000 | 387500 | 177 |
| 497 | 20250217 | 122400 | 138419171000 | 387500 | 388000 | 388000 | 387500 | 102 |
| 498 | 20250217 | 122300 | 138379630000 | 388000 | 387500 | 388000 | 387500 | 74 |
| 499 | 20250217 | 122200 | 138350936500 | 388000 | 387500 | 388000 | 387000 | 217 |
| 500 | 20250217 | 122100 | 138266849500 | 387500 | 387500 | 388000 | 387000 | 1952 |
| 501 | 20250217 | 122000 | 137510453500 | 388000 | 388000 | 388000 | 387500 | 170 |
| 502 | 20250217 | 121900 | 137444527000 | 388000 | 388000 | 388000 | 387500 | 447 |
| 503 | 20250217 | 121800 | 137271141500 | 387500 | 388000 | 388000 | 387500 | 129 |
| 504 | 20250217 | 121700 | 137221138000 | 388000 | 387500 | 388000 | 387500 | 191 |
| 505 | 20250217 | 121600 | 137147099500 | 388000 | 387500 | 388000 | 387500 | 138 |
| 506 | 20250217 | 121500 | 137093606000 | 388000 | 387500 | 388000 | 387500 | 681 |
| 507 | 20250217 | 121400 | 136829688500 | 388000 | 387000 | 388000 | 387000 | 692 |
| 508 | 20250217 | 121300 | 136561603000 | 387500 | 387000 | 387500 | 387000 | 189 |
| 509 | 20250217 | 121200 | 136488402500 | 387000 | 387500 | 388000 | 387000 | 642 |
| 510 | 20250217 | 121100 | 136239634000 | 387500 | 388500 | 388500 | 387000 | 3044 |
| 511 | 20250217 | 121000 | 135060550000 | 388000 | 388000 | 388500 | 388000 | 621 |
| 512 | 20250217 | 120900 | 134819574500 | 388000 | 388000 | 388500 | 388000 | 96 |
| 513 | 20250217 | 120800 | 134782297500 | 388500 | 388500 | 388500 | 388000 | 262 |
| 514 | 20250217 | 120700 | 134680529000 | 388500 | 388500 | 388500 | 388000 | 182 |
| 515 | 20250217 | 120600 | 134609864000 | 388000 | 388000 | 388500 | 387500 | 345 |
| 516 | 20250217 | 120500 | 134475997500 | 388000 | 387500 | 388000 | 387500 | 484 |
| 517 | 20250217 | 120400 | 134288220500 | 387500 | 387500 | 388000 | 387500 | 243 |
| 518 | 20250217 | 120300 | 134193971500 | 387500 | 387500 | 388000 | 387500 | 141 |
| 519 | 20250217 | 120200 | 134139323000 | 387500 | 387500 | 388000 | 387500 | 164 |
| 520 | 20250217 | 120100 | 134075758500 | 388000 | 388000 | 388000 | 387500 | 139 |
| 521 | 20250217 | 120000 | 134021846500 | 388000 | 388000 | 388000 | 387000 | 313 |
| 522 | 20250217 | 115900 | 133900559000 | 387500 | 388000 | 388000 | 387500 | 1561 |
| 523 | 20250217 | 115800 | 133295661500 | 388000 | 387500 | 388000 | 387500 | 779 |
| 524 | 20250217 | 115700 | 132993637500 | 387500 | 387500 | 387500 | 387000 | 358 |
| 525 | 20250217 | 115600 | 132854929000 | 387500 | 387000 | 387500 | 387000 | 147 |
| 526 | 20250217 | 115500 | 132798005000 | 387500 | 387500 | 387500 | 387000 | 132 |
| 527 | 20250217 | 115400 | 132746890000 | 387500 | 387000 | 387500 | 387000 | 123 |
| 528 | 20250217 | 115300 | 132699257000 | 387000 | 387000 | 387500 | 387000 | 498 |
| 529 | 20250217 | 115200 | 132506398000 | 387500 | 388000 | 388000 | 387000 | 518 |
| 530 | 20250217 | 115100 | 132305684500 | 387500 | 387500 | 388000 | 387000 | 298 |
| 531 | 20250217 | 115000 | 132190203500 | 387500 | 387500 | 388000 | 387000 | 1401 |
| 532 | 20250217 | 114900 | 131647369500 | 387500 | 387000 | 387500 | 387000 | 839 |
| 533 | 20250217 | 114800 | 131322452500 | 387500 | 388500 | 388500 | 387000 | 3628 |
| 534 | 20250217 | 114700 | 129915758000 | 388500 | 389000 | 389000 | 388000 | 178 |
| 535 | 20250217 | 114600 | 129846633500 | 389000 | 388500 | 389000 | 388000 | 459 |
| 536 | 20250217 | 114500 | 129668322000 | 388500 | 388500 | 388500 | 388000 | 103 |
| 537 | 20250217 | 114400 | 129628314000 | 388500 | 389500 | 389500 | 388000 | 1250 |
| 538 | 20250217 | 114300 | 129142755000 | 388500 | 388500 | 389000 | 388500 | 1064 |
| 539 | 20250217 | 114200 | 128728877000 | 389000 | 388500 | 389000 | 388500 | 77 |
| 540 | 20250217 | 114100 | 128698954000 | 388500 | 389000 | 389000 | 388500 | 191 |
| 541 | 20250217 | 114000 | 128624687000 | 389000 | 388500 | 389000 | 388500 | 354 |
| 542 | 20250217 | 113900 | 128487152000 | 388500 | 389000 | 389000 | 388000 | 916 |
| 543 | 20250217 | 113800 | 128131295000 | 388500 | 389000 | 389000 | 388500 | 493 |
| 544 | 20250217 | 113700 | 127939578500 | 389000 | 388500 | 389000 | 388000 | 185 |
| 545 | 20250217 | 113600 | 127867695500 | 388000 | 388000 | 388500 | 387500 | 595 |
| 546 | 20250217 | 113500 | 127636844500 | 388000 | 387500 | 388000 | 387500 | 103 |
| 547 | 20250217 | 113400 | 127596903000 | 388000 | 388000 | 388000 | 387500 | 213 |
| 548 | 20250217 | 113300 | 127514333000 | 387500 | 388000 | 388000 | 387500 | 540 |
| 549 | 20250217 | 113200 | 127304863500 | 387500 | 388000 | 388000 | 387500 | 294 |
| 550 | 20250217 | 113100 | 127190927500 | 388000 | 387500 | 388000 | 387000 | 514 |
| 551 | 20250217 | 113000 | 126991754500 | 387500 | 387500 | 388000 | 387000 | 454 |
| 552 | 20250217 | 112900 | 126815836000 | 387500 | 387500 | 387500 | 387000 | 238 |
| 553 | 20250217 | 112800 | 126723660000 | 387500 | 387500 | 387500 | 387000 | 634 |
| 554 | 20250217 | 112700 | 126478111000 | 387500 | 387500 | 387500 | 387000 | 303 |
| 555 | 20250217 | 112600 | 126360760000 | 387500 | 387000 | 387500 | 387000 | 358 |
| 556 | 20250217 | 112500 | 126222175000 | 387500 | 387500 | 387500 | 387000 | 1690 |
| 557 | 20250217 | 112400 | 125568033500 | 387500 | 388000 | 388500 | 387000 | 6515 |
| 558 | 20250217 | 112300 | 123041291500 | 388500 | 388500 | 388500 | 388000 | 531 |
| 559 | 20250217 | 112200 | 122835224500 | 388500 | 388500 | 388500 | 388000 | 306 |
| 560 | 20250217 | 112100 | 122716399500 | 388000 | 388500 | 388500 | 388000 | 489 |
| 561 | 20250217 | 112000 | 122526590000 | 388500 | 389000 | 389000 | 388500 | 406 |
| 562 | 20250217 | 111900 | 122368845500 | 388500 | 388500 | 389000 | 388500 | 761 |
| 563 | 20250217 | 111800 | 122073182500 | 388500 | 388500 | 389000 | 388000 | 310 |
| 564 | 20250217 | 111700 | 121952731500 | 388500 | 388500 | 389000 | 388000 | 249 |
| 565 | 20250217 | 111600 | 121856006000 | 388500 | 388500 | 389000 | 388000 | 292 |
| 566 | 20250217 | 111500 | 121742614000 | 388500 | 388500 | 389000 | 388000 | 701 |
| 567 | 20250217 | 111400 | 121470325500 | 388500 | 388500 | 388500 | 388000 | 174 |
| 568 | 20250217 | 111300 | 121402753000 | 388500 | 388000 | 388500 | 388000 | 282 |
| 569 | 20250217 | 111200 | 121293263500 | 388500 | 388000 | 388500 | 388000 | 278 |
| 570 | 20250217 | 111100 | 121185365500 | 388000 | 389000 | 389000 | 388000 | 1074 |
| 571 | 20250217 | 111000 | 120768171000 | 388500 | 389500 | 389500 | 388500 | 618 |
| 572 | 20250217 | 110900 | 120527808500 | 389000 | 389000 | 389500 | 388500 | 310 |
| 573 | 20250217 | 110800 | 120407204000 | 388500 | 389000 | 389000 | 388500 | 668 |
| 574 | 20250217 | 110700 | 120147369500 | 389000 | 389000 | 389500 | 388500 | 560 |
| 575 | 20250217 | 110600 | 119929568500 | 388500 | 388000 | 388500 | 388000 | 929 |
| 576 | 20250217 | 110500 | 119568719500 | 388500 | 388000 | 388500 | 387500 | 380 |
| 577 | 20250217 | 110400 | 119421331500 | 387500 | 388000 | 388500 | 387500 | 835 |
| 578 | 20250217 | 110300 | 119097385500 | 388000 | 387500 | 388500 | 387000 | 2675 |
| 579 | 20250217 | 110200 | 118059878500 | 388000 | 388000 | 388000 | 387500 | 188 |
| 580 | 20250217 | 110100 | 117986988000 | 388000 | 387500 | 388000 | 387000 | 495 |
| 581 | 20250217 | 110000 | 117795194500 | 387000 | 388000 | 388000 | 387000 | 1992 |
| 582 | 20250217 | 105900 | 117023396000 | 388000 | 387500 | 388000 | 387500 | 294 |
| 583 | 20250217 | 105800 | 116909388500 | 387500 | 387000 | 388000 | 387000 | 770 |
| 584 | 20250217 | 105700 | 116611117500 | 387000 | 387500 | 387500 | 387000 | 1494 |
| 585 | 20250217 | 105600 | 116032686000 | 387500 | 389000 | 389000 | 387000 | 7778 |
| 586 | 20250217 | 105500 | 113016404000 | 389000 | 388000 | 389000 | 388000 | 322 |
| 587 | 20250217 | 105400 | 112891287500 | 388000 | 388000 | 388500 | 388000 | 1315 |
| 588 | 20250217 | 105300 | 112380491500 | 388000 | 389500 | 389500 | 388000 | 4815 |
| 589 | 20250217 | 105200 | 110509452500 | 389000 | 389000 | 389500 | 389000 | 487 |
| 590 | 20250217 | 105100 | 110320001500 | 389000 | 389000 | 389500 | 388500 | 425 |
| 591 | 20250217 | 105000 | 110154744000 | 389000 | 391000 | 391000 | 388500 | 4975 |
| 592 | 20250217 | 104900 | 108217690000 | 391000 | 390500 | 391000 | 390000 | 228 |
| 593 | 20250217 | 104800 | 108128658000 | 390500 | 390000 | 390500 | 389500 | 391 |
| 594 | 20250217 | 104700 | 107976107500 | 390000 | 390000 | 390000 | 389500 | 702 |
| 595 | 20250217 | 104600 | 107702445500 | 389500 | 390000 | 390000 | 389500 | 434 |
| 596 | 20250217 | 104500 | 107533324500 | 390000 | 390000 | 390500 | 389500 | 3062 |
| 597 | 20250217 | 104400 | 106339743000 | 390000 | 390500 | 391000 | 390000 | 2472 |
| 598 | 20250217 | 104300 | 105374710000 | 390500 | 390500 | 391000 | 390500 | 269 |
| 599 | 20250217 | 104200 | 105269606500 | 390500 | 391000 | 391000 | 390500 | 327 |
| 600 | 20250217 | 104100 | 105141781500 | 391000 | 391000 | 391500 | 391000 | 270 |
| 601 | 20250217 | 104000 | 105036190000 | 391000 | 391000 | 391500 | 390500 | 3060 |
| 602 | 20250217 | 103900 | 103839666500 | 391500 | 391000 | 392000 | 391000 | 1341 |
| 603 | 20250217 | 103800 | 103314622000 | 391500 | 391500 | 391500 | 391000 | 311 |
| 604 | 20250217 | 103700 | 103192924000 | 391500 | 392000 | 392000 | 391000 | 123 |
| 605 | 20250217 | 103600 | 103144786000 | 391500 | 392000 | 392500 | 391000 | 1369 |
| 606 | 20250217 | 103500 | 102608494500 | 392000 | 393000 | 393000 | 392000 | 601 |
| 607 | 20250217 | 103400 | 102372613500 | 392500 | 393000 | 393000 | 392500 | 219 |
| 608 | 20250217 | 103300 | 102286577500 | 392500 | 393500 | 393500 | 392500 | 557 |
| 609 | 20250217 | 103200 | 102067709500 | 393500 | 394000 | 394500 | 393500 | 889 |
| 610 | 20250217 | 103100 | 101717802500 | 394000 | 394500 | 394500 | 393500 | 1131 |
| 611 | 20250217 | 103000 | 101272150000 | 394000 | 394500 | 395000 | 394000 | 1343 |
| 612 | 20250217 | 102900 | 100742405500 | 394500 | 394000 | 394500 | 393500 | 1839 |
| 613 | 20250217 | 102800 | 100017647000 | 394000 | 394000 | 394000 | 393500 | 1623 |
| 614 | 20250217 | 102700 | 99378208000 | 394000 | 393500 | 394000 | 393000 | 1382 |
| 615 | 20250217 | 102600 | 98834047000 | 393500 | 393000 | 393500 | 392500 | 394 |
| 616 | 20250217 | 102500 | 98679208500 | 392500 | 393500 | 393500 | 392500 | 553 |
| 617 | 20250217 | 102400 | 98461923000 | 393000 | 393500 | 393500 | 393000 | 128 |
| 618 | 20250217 | 102300 | 98411579500 | 393000 | 393500 | 393500 | 393000 | 696 |
| 619 | 20250217 | 102200 | 98138020000 | 393000 | 392500 | 393500 | 392500 | 866 |
| 620 | 20250217 | 102100 | 97797526000 | 393000 | 393000 | 393000 | 392500 | 1640 |
| 621 | 20250217 | 102000 | 97153366500 | 393000 | 392000 | 393000 | 391500 | 576 |
| 622 | 20250217 | 101900 | 96927263500 | 392000 | 392500 | 392500 | 391500 | 255 |
| 623 | 20250217 | 101800 | 96827301000 | 392500 | 393000 | 393000 | 391500 | 1214 |
| 624 | 20250217 | 101700 | 96350885500 | 393000 | 393000 | 393000 | 392500 | 108 |
| 625 | 20250217 | 101600 | 96308454500 | 393000 | 392500 | 393000 | 392500 | 64 |
| 626 | 20250217 | 101500 | 96283327000 | 392500 | 392500 | 393000 | 392500 | 1231 |
| 627 | 20250217 | 101400 | 95800080500 | 393000 | 393000 | 393000 | 392500 | 410 |
| 628 | 20250217 | 101300 | 95638955000 | 393000 | 392000 | 393000 | 392000 | 570 |
| 629 | 20250217 | 101200 | 95415246500 | 392000 | 392000 | 392500 | 391500 | 248 |
| 630 | 20250217 | 101100 | 95318007000 | 391500 | 392000 | 392000 | 391500 | 334 |
| 631 | 20250217 | 101000 | 95187141000 | 392000 | 392500 | 392500 | 391500 | 885 |
| 632 | 20250217 | 100900 | 94840598000 | 391500 | 391500 | 392000 | 391000 | 403 |
| 633 | 20250217 | 100800 | 94682755500 | 391000 | 391500 | 392000 | 390500 | 338 |
| 634 | 20250217 | 100700 | 94550537000 | 391000 | 392500 | 392500 | 391000 | 803 |
| 635 | 20250217 | 100600 | 94236287000 | 392500 | 392500 | 392500 | 391500 | 457 |
| 636 | 20250217 | 100500 | 94057103000 | 392000 | 391500 | 392500 | 391500 | 352 |
| 637 | 20250217 | 100400 | 93919151000 | 391000 | 391500 | 392000 | 391000 | 546 |
| 638 | 20250217 | 100300 | 93705317000 | 391000 | 392500 | 392500 | 391000 | 776 |
| 639 | 20250217 | 100200 | 93401194000 | 392500 | 393000 | 393000 | 392500 | 1511 |
| 640 | 20250217 | 100100 | 92808096500 | 393000 | 392500 | 393500 | 392500 | 1247 |
| 641 | 20250217 | 100000 | 92317836500 | 393000 | 393500 | 393500 | 392000 | 1787 |
| 642 | 20250217 | 095900 | 91615877500 | 393500 | 391500 | 393500 | 391000 | 2721 |
| 643 | 20250217 | 095800 | 90549373000 | 391000 | 392000 | 392000 | 391000 | 500 |
| 644 | 20250217 | 095700 | 90353666500 | 391500 | 392000 | 392500 | 391500 | 2280 |
| 645 | 20250217 | 095600 | 89460548000 | 391500 | 392000 | 392500 | 391000 | 919 |
| 646 | 20250217 | 095500 | 89100356500 | 391500 | 391000 | 392000 | 390500 | 2330 |
| 647 | 20250217 | 095400 | 88187948500 | 391000 | 390500 | 391000 | 390000 | 1141 |
| 648 | 20250217 | 095300 | 87742352500 | 390500 | 389500 | 391000 | 389500 | 1046 |
| 649 | 20250217 | 095200 | 87334012000 | 389500 | 388500 | 389500 | 388500 | 1324 |
| 650 | 20250217 | 095100 | 86818803000 | 388500 | 389000 | 389500 | 388500 | 1792 |
| 651 | 20250217 | 095000 | 86121704500 | 389500 | 389500 | 390000 | 388500 | 1427 |
| 652 | 20250217 | 094900 | 85566415000 | 389500 | 388500 | 390000 | 388000 | 8408 |
| 653 | 20250217 | 094800 | 82301111500 | 388000 | 389500 | 390000 | 388000 | 4869 |
| 654 | 20250217 | 094700 | 80408020000 | 389000 | 389500 | 390000 | 389000 | 2588 |
| 655 | 20250217 | 094600 | 79399831000 | 390000 | 389500 | 390000 | 389000 | 1197 |
| 656 | 20250217 | 094500 | 78933561000 | 389500 | 390500 | 390500 | 389500 | 4569 |
| 657 | 20250217 | 094400 | 77152867500 | 390500 | 391000 | 391500 | 390000 | 6821 |
| 658 | 20250217 | 094300 | 74489833000 | 390500 | 391000 | 391500 | 390500 | 4282 |
| 659 | 20250217 | 094200 | 72815520500 | 391000 | 392000 | 392500 | 391000 | 7050 |
| 660 | 20250217 | 094100 | 70053885500 | 392500 | 392500 | 392500 | 392000 | 1007 |
| 661 | 20250217 | 094000 | 69658964000 | 392500 | 394000 | 394500 | 392000 | 6010 |
| 662 | 20250217 | 093900 | 67295862000 | 394000 | 395000 | 395000 | 394000 | 1389 |
| 663 | 20250217 | 093800 | 66747778500 | 395000 | 395000 | 395000 | 394000 | 2348 |
| 664 | 20250217 | 093700 | 65820840500 | 394500 | 394000 | 395000 | 394000 | 1261 |
| 665 | 20250217 | 093600 | 65323427000 | 394000 | 393000 | 394000 | 392500 | 4295 |
| 666 | 20250217 | 093500 | 63634990500 | 392500 | 392500 | 393000 | 392500 | 789 |
| 667 | 20250217 | 093400 | 63325195500 | 392500 | 393000 | 393000 | 392500 | 778 |
| 668 | 20250217 | 093300 | 63019664500 | 393500 | 393000 | 393500 | 392500 | 728 |
| 669 | 20250217 | 093200 | 62733666500 | 392500 | 393500 | 394000 | 392500 | 1887 |
| 670 | 20250217 | 093100 | 61991760500 | 394000 | 393500 | 394000 | 393000 | 459 |
| 671 | 20250217 | 093000 | 61811160500 | 393500 | 393500 | 394000 | 393000 | 1431 |
| 672 | 20250217 | 092900 | 61247974500 | 393500 | 395000 | 395000 | 393500 | 1791 |
| 673 | 20250217 | 092800 | 60541816500 | 395000 | 394500 | 395000 | 394000 | 555 |
| 674 | 20250217 | 092700 | 60322928500 | 394000 | 395000 | 395000 | 394000 | 543 |
| 675 | 20250217 | 092600 | 60108670000 | 395000 | 395000 | 395500 | 394000 | 2135 |
| 676 | 20250217 | 092500 | 59266138500 | 395500 | 395000 | 396000 | 395000 | 1319 |
| 677 | 20250217 | 092400 | 58744552500 | 395500 | 396000 | 396000 | 395000 | 1261 |
| 678 | 20250217 | 092300 | 58245629500 | 396000 | 395000 | 396000 | 395000 | 1105 |
| 679 | 20250217 | 092200 | 57808713000 | 395000 | 394500 | 395500 | 394000 | 3334 |
| 680 | 20250217 | 092100 | 56492036000 | 394500 | 393500 | 394500 | 393500 | 2204 |
| 681 | 20250217 | 092000 | 55623335500 | 393500 | 393000 | 394000 | 393000 | 1440 |
| 682 | 20250217 | 091900 | 55057102000 | 393000 | 393500 | 394000 | 393000 | 2634 |
| 683 | 20250217 | 091800 | 54021351500 | 394000 | 393500 | 395000 | 391500 | 8742 |
| 684 | 20250217 | 091700 | 50585653000 | 393500 | 394000 | 394500 | 393500 | 4862 |
| 685 | 20250217 | 091600 | 48669673500 | 394500 | 395500 | 396500 | 394000 | 4407 |
| 686 | 20250217 | 091500 | 46929000000 | 395500 | 395000 | 395500 | 394500 | 2439 |
| 687 | 20250217 | 091400 | 45965894000 | 395000 | 394500 | 396500 | 394500 | 4261 |
| 688 | 20250217 | 091300 | 44281453000 | 395000 | 395000 | 396000 | 394500 | 4544 |
| 689 | 20250217 | 091200 | 42486700500 | 395500 | 395000 | 396000 | 395000 | 3308 |
| 690 | 20250217 | 091100 | 41179077000 | 395000 | 397500 | 398000 | 395000 | 5818 |
| 691 | 20250217 | 091000 | 38871858000 | 398000 | 398500 | 398500 | 397500 | 1678 |
| 692 | 20250217 | 090900 | 38204352000 | 398500 | 397000 | 398500 | 396500 | 2915 |
| 693 | 20250217 | 090800 | 37046113500 | 397000 | 397500 | 398500 | 397000 | 3980 |
| 694 | 20250217 | 090700 | 35464348000 | 397500 | 399500 | 399500 | 397500 | 6222 |
| 695 | 20250217 | 090600 | 32987321500 | 399000 | 403000 | 403000 | 398500 | 14036 |
| 696 | 20250217 | 090500 | 27357543500 | 403000 | 401500 | 403500 | 401000 | 14229 |
| 697 | 20250217 | 090400 | 21633329500 | 400500 | 398000 | 401500 | 397500 | 16141 |
| 698 | 20250217 | 090300 | 15182602000 | 398000 | 396000 | 398500 | 395500 | 7172 |
| 699 | 20250217 | 090200 | 12332456000 | 396000 | 396000 | 396500 | 395000 | 5842 |
| 700 | 20250217 | 090100 | 10020697500 | 396500 | 397000 | 398000 | 396000 | 10155 |
| 701 | 20250217 | 090000 | 5990579500 | 396500 | 398000 | 398000 | 395500 | 14724 |