39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 195600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 6398 |
| 3 | 20250217 | 195500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 4 | 20250217 | 195400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 5 | 20250217 | 195300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 6 | 20250217 | 195200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 7 | 20250217 | 195100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 8 | 20250217 | 195000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 9 | 20250217 | 194900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 10 | 20250217 | 194800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 11 | 20250217 | 194700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 12 | 20250217 | 194600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 13 | 20250217 | 194500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 14 | 20250217 | 194400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 15 | 20250217 | 194300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 16 | 20250217 | 194200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 17 | 20250217 | 194100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 18 | 20250217 | 194000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 19 | 20250217 | 193900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 20 | 20250217 | 193800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 21 | 20250217 | 193700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 22 | 20250217 | 193600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 23 | 20250217 | 193500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 24 | 20250217 | 193400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 25 | 20250217 | 193300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 26 | 20250217 | 193200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 27 | 20250217 | 193100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 28 | 20250217 | 193000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 29 | 20250217 | 192900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 30 | 20250217 | 192800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 31 | 20250217 | 192700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 32 | 20250217 | 192600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 6398 |
| 33 | 20250217 | 192500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 34 | 20250217 | 192400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 35 | 20250217 | 192300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 36 | 20250217 | 192200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 37 | 20250217 | 192100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 38 | 20250217 | 192000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 39 | 20250217 | 191900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 40 | 20250217 | 191800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 41 | 20250217 | 191700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 42 | 20250217 | 191600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 43 | 20250217 | 191500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 44 | 20250217 | 191400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 45 | 20250217 | 191300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 46 | 20250217 | 191200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 47 | 20250217 | 191100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 48 | 20250217 | 191000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 49 | 20250217 | 190900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 50 | 20250217 | 190800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 51 | 20250217 | 190700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 52 | 20250217 | 190600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 53 | 20250217 | 190500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 54 | 20250217 | 190400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 55 | 20250217 | 190300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 56 | 20250217 | 190200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 57 | 20250217 | 190100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 58 | 20250217 | 190000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 59 | 20250217 | 185900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 60 | 20250217 | 185800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 61 | 20250217 | 185700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 62 | 20250217 | 185600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 6398 |
| 63 | 20250217 | 185500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 64 | 20250217 | 185400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 65 | 20250217 | 185300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 66 | 20250217 | 185200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 67 | 20250217 | 185100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 68 | 20250217 | 185000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 69 | 20250217 | 184900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 70 | 20250217 | 184800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 71 | 20250217 | 184700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 72 | 20250217 | 184600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 73 | 20250217 | 184500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 74 | 20250217 | 184400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 75 | 20250217 | 184300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 76 | 20250217 | 184200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 77 | 20250217 | 184100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 78 | 20250217 | 184000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 79 | 20250217 | 183900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 80 | 20250217 | 183800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 81 | 20250217 | 183700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 82 | 20250217 | 183600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 83 | 20250217 | 183500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 84 | 20250217 | 183400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 85 | 20250217 | 183300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 86 | 20250217 | 183200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 87 | 20250217 | 183100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 88 | 20250217 | 183000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 89 | 20250217 | 182900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 90 | 20250217 | 182800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 91 | 20250217 | 182700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 92 | 20250217 | 182600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 6398 |
| 93 | 20250217 | 182500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 94 | 20250217 | 182400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 95 | 20250217 | 182300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 96 | 20250217 | 182200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 97 | 20250217 | 182100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 98 | 20250217 | 182000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 99 | 20250217 | 181900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 100 | 20250217 | 181800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 101 | 20250217 | 181700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 102 | 20250217 | 181600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 103 | 20250217 | 181500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 104 | 20250217 | 181400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 105 | 20250217 | 181300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 106 | 20250217 | 181200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 107 | 20250217 | 181100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 108 | 20250217 | 181000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 109 | 20250217 | 180900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 110 | 20250217 | 180800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 111 | 20250217 | 180700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 112 | 20250217 | 180600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 113 | 20250217 | 180500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 114 | 20250217 | 180400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 115 | 20250217 | 180300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 116 | 20250217 | 180200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 117 | 20250217 | 180100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 118 | 20250217 | 180000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 119 | 20250217 | 175900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 120 | 20250217 | 175800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 121 | 20250217 | 175700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 122 | 20250217 | 175600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 6398 |
| 123 | 20250217 | 175500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 124 | 20250217 | 175400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 125 | 20250217 | 175300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 126 | 20250217 | 175200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 127 | 20250217 | 175100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 128 | 20250217 | 175000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 129 | 20250217 | 174900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 130 | 20250217 | 174800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 131 | 20250217 | 174700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 132 | 20250217 | 174600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 133 | 20250217 | 174500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 134 | 20250217 | 174400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 135 | 20250217 | 174300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 136 | 20250217 | 174200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 137 | 20250217 | 174100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 138 | 20250217 | 174000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 139 | 20250217 | 173900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 140 | 20250217 | 173800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 141 | 20250217 | 173700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 142 | 20250217 | 173600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 143 | 20250217 | 173500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 144 | 20250217 | 173400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 145 | 20250217 | 173300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 146 | 20250217 | 173200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 147 | 20250217 | 173100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 148 | 20250217 | 173000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 149 | 20250217 | 172900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 150 | 20250217 | 172800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 151 | 20250217 | 172700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 152 | 20250217 | 172600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 6398 |
| 153 | 20250217 | 172500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 154 | 20250217 | 172400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 155 | 20250217 | 172300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 156 | 20250217 | 172200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 157 | 20250217 | 172100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 158 | 20250217 | 172000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 159 | 20250217 | 171900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 160 | 20250217 | 171800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 161 | 20250217 | 171700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 162 | 20250217 | 171600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 163 | 20250217 | 171500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 164 | 20250217 | 171400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 165 | 20250217 | 171300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 166 | 20250217 | 171200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 167 | 20250217 | 171100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 168 | 20250217 | 171000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 169 | 20250217 | 170900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 170 | 20250217 | 170800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 171 | 20250217 | 170700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 172 | 20250217 | 170600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 173 | 20250217 | 170500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 174 | 20250217 | 170400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 175 | 20250217 | 170300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 176 | 20250217 | 170200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 177 | 20250217 | 170100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 178 | 20250217 | 170000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 179 | 20250217 | 165900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 180 | 20250217 | 165800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 181 | 20250217 | 165700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 182 | 20250217 | 165600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 6398 |
| 183 | 20250217 | 165500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 184 | 20250217 | 165400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 185 | 20250217 | 165300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 186 | 20250217 | 165200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 187 | 20250217 | 165100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 188 | 20250217 | 165000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 189 | 20250217 | 164900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 190 | 20250217 | 164800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 191 | 20250217 | 164700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 192 | 20250217 | 164600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 193 | 20250217 | 164500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 194 | 20250217 | 164400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 195 | 20250217 | 164300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 196 | 20250217 | 164200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 197 | 20250217 | 164100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 198 | 20250217 | 164000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 199 | 20250217 | 163900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 200 | 20250217 | 163800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 201 | 20250217 | 163700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 202 | 20250217 | 163600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 203 | 20250217 | 163500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 204 | 20250217 | 163400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 205 | 20250217 | 163300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 206 | 20250217 | 163200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 207 | 20250217 | 163100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 208 | 20250217 | 163000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 209 | 20250217 | 162900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 210 | 20250217 | 162800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 211 | 20250217 | 162700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 212 | 20250217 | 162600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 6398 |
| 213 | 20250217 | 162500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 214 | 20250217 | 162400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 215 | 20250217 | 162300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 216 | 20250217 | 162200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 217 | 20250217 | 162100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 218 | 20250217 | 162000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 219 | 20250217 | 161900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 220 | 20250217 | 161800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 221 | 20250217 | 161700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 222 | 20250217 | 161600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 223 | 20250217 | 161500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 224 | 20250217 | 161400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 225 | 20250217 | 161300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 226 | 20250217 | 161200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 227 | 20250217 | 161100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 228 | 20250217 | 161000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 229 | 20250217 | 160900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 230 | 20250217 | 160800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 231 | 20250217 | 160700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 232 | 20250217 | 160600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 233 | 20250217 | 160500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 234 | 20250217 | 160400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 235 | 20250217 | 160300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 236 | 20250217 | 160200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 237 | 20250217 | 160100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 238 | 20250217 | 160000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 239 | 20250217 | 155900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 240 | 20250217 | 155800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 241 | 20250217 | 155700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 242 | 20250217 | 155600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 6398 |
| 243 | 20250217 | 155500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 244 | 20250217 | 155400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 245 | 20250217 | 155300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 246 | 20250217 | 155200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 247 | 20250217 | 155100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 248 | 20250217 | 155000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 249 | 20250217 | 154900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 250 | 20250217 | 154800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 251 | 20250217 | 154700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 252 | 20250217 | 154600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 253 | 20250217 | 154500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 254 | 20250217 | 154400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 255 | 20250217 | 154300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 256 | 20250217 | 154200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 257 | 20250217 | 154100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 258 | 20250217 | 154000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 259 | 20250217 | 153900 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 260 | 20250217 | 153800 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 261 | 20250217 | 153700 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 262 | 20250217 | 153600 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 263 | 20250217 | 153500 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 264 | 20250217 | 153400 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 265 | 20250217 | 153300 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 266 | 20250217 | 153200 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 267 | 20250217 | 153100 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 268 | 20250217 | 153000 | 123703460000 | 280500 | 280500 | 280500 | 280500 | 6398 |
| 269 | 20250217 | 152900 | 121908821000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 270 | 20250217 | 152800 | 121908821000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 271 | 20250217 | 152700 | 121908821000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 272 | 20250217 | 152600 | 121908821000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 273 | 20250217 | 152500 | 121908821000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 274 | 20250217 | 152400 | 121908821000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 275 | 20250217 | 152300 | 121908821000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 276 | 20250217 | 152200 | 121908821000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 277 | 20250217 | 152100 | 121908821000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 278 | 20250217 | 152000 | 121908821000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 279 | 20250217 | 151900 | 121908821000 | 280500 | 280500 | 281000 | 280000 | 1031 |
| 280 | 20250217 | 151800 | 121619747000 | 280500 | 279500 | 280500 | 279500 | 1426 |
| 281 | 20250217 | 151700 | 121220496500 | 279500 | 279500 | 280000 | 279500 | 633 |
| 282 | 20250217 | 151600 | 121043509500 | 279500 | 280000 | 280500 | 279500 | 1072 |
| 283 | 20250217 | 151500 | 120743452000 | 280000 | 280000 | 280500 | 280000 | 468 |
| 284 | 20250217 | 151400 | 120612261500 | 280000 | 280000 | 280500 | 279500 | 1397 |
| 285 | 20250217 | 151300 | 120221314500 | 280000 | 279500 | 280000 | 279500 | 808 |
| 286 | 20250217 | 151200 | 119995310500 | 279500 | 279500 | 280000 | 279500 | 1111 |
| 287 | 20250217 | 151100 | 119684674000 | 279500 | 279500 | 280000 | 279500 | 537 |
| 288 | 20250217 | 151000 | 119534530000 | 280000 | 280000 | 280500 | 279500 | 419 |
| 289 | 20250217 | 150900 | 119417331000 | 280000 | 280000 | 280500 | 280000 | 622 |
| 290 | 20250217 | 150800 | 119243145000 | 280000 | 280000 | 280500 | 280000 | 517 |
| 291 | 20250217 | 150700 | 119098354500 | 280000 | 280000 | 280500 | 280000 | 310 |
| 292 | 20250217 | 150600 | 119011536500 | 280000 | 280000 | 280500 | 280000 | 335 |
| 293 | 20250217 | 150500 | 118917721000 | 280000 | 280000 | 280500 | 279500 | 598 |
| 294 | 20250217 | 150400 | 118750256000 | 280000 | 280000 | 280500 | 279500 | 478 |
| 295 | 20250217 | 150300 | 118616420500 | 280000 | 279500 | 280500 | 279500 | 800 |
| 296 | 20250217 | 150200 | 118392488500 | 279500 | 279500 | 280000 | 279500 | 337 |
| 297 | 20250217 | 150100 | 118298263000 | 279500 | 279500 | 280000 | 279500 | 342 |
| 298 | 20250217 | 150000 | 118202647500 | 279500 | 280000 | 280000 | 279000 | 1200 |
| 299 | 20250217 | 145900 | 117867222500 | 280000 | 280000 | 280000 | 279500 | 665 |
| 300 | 20250217 | 145800 | 117681334000 | 280000 | 280000 | 280500 | 279500 | 2143 |
| 301 | 20250217 | 145700 | 117082276000 | 280000 | 280500 | 281000 | 279500 | 2233 |
| 302 | 20250217 | 145600 | 116456793500 | 280500 | 281000 | 281500 | 280500 | 343 |
| 303 | 20250217 | 145500 | 116360479000 | 281000 | 280500 | 281500 | 280500 | 367 |
| 304 | 20250217 | 145400 | 116257319000 | 280500 | 281000 | 281000 | 280500 | 344 |
| 305 | 20250217 | 145300 | 116160722000 | 281000 | 281000 | 281500 | 280500 | 806 |
| 306 | 20250217 | 145200 | 115934305500 | 281000 | 281000 | 281000 | 280500 | 1270 |
| 307 | 20250217 | 145100 | 115577505000 | 281000 | 280500 | 281000 | 280500 | 851 |
| 308 | 20250217 | 145000 | 115338470000 | 281000 | 280500 | 281000 | 280500 | 273 |
| 309 | 20250217 | 144900 | 115261834500 | 281000 | 280500 | 281500 | 280500 | 474 |
| 310 | 20250217 | 144800 | 115128663000 | 281000 | 280500 | 281000 | 280000 | 829 |
| 311 | 20250217 | 144700 | 114895795500 | 280500 | 280500 | 281000 | 280000 | 991 |
| 312 | 20250217 | 144600 | 114617928500 | 281000 | 280500 | 281000 | 280500 | 248 |
| 313 | 20250217 | 144500 | 114548352000 | 280500 | 280500 | 281000 | 280000 | 293 |
| 314 | 20250217 | 144400 | 114466192000 | 280500 | 280500 | 281500 | 280500 | 950 |
| 315 | 20250217 | 144300 | 114199309500 | 280500 | 280500 | 281000 | 280500 | 264 |
| 316 | 20250217 | 144200 | 114125232500 | 281000 | 280500 | 281000 | 280500 | 253 |
| 317 | 20250217 | 144100 | 114054253000 | 281000 | 280500 | 281000 | 280000 | 228 |
| 318 | 20250217 | 144000 | 113990279000 | 280500 | 280500 | 281000 | 280000 | 1060 |
| 319 | 20250217 | 143900 | 113693120500 | 280500 | 280500 | 281000 | 280500 | 386 |
| 320 | 20250217 | 143800 | 113584819000 | 280500 | 281000 | 281000 | 280500 | 495 |
| 321 | 20250217 | 143700 | 113445950500 | 281000 | 281000 | 281500 | 280500 | 423 |
| 322 | 20250217 | 143600 | 113327231500 | 281000 | 280500 | 281500 | 280500 | 510 |
| 323 | 20250217 | 143500 | 113184010500 | 280500 | 281000 | 281500 | 280500 | 523 |
| 324 | 20250217 | 143400 | 113037010000 | 281000 | 281000 | 281500 | 281000 | 362 |
| 325 | 20250217 | 143300 | 112935257500 | 281500 | 281000 | 281500 | 281000 | 281 |
| 326 | 20250217 | 143200 | 112856251500 | 281000 | 280500 | 281500 | 280500 | 627 |
| 327 | 20250217 | 143100 | 112680109500 | 280500 | 280500 | 281000 | 280500 | 320 |
| 328 | 20250217 | 143000 | 112590317500 | 281000 | 281500 | 281500 | 280500 | 663 |
| 329 | 20250217 | 142900 | 112404041000 | 281000 | 281000 | 281500 | 280500 | 695 |
| 330 | 20250217 | 142800 | 112208746000 | 281000 | 281000 | 281500 | 280500 | 1766 |
| 331 | 20250217 | 142700 | 111711840500 | 281000 | 281000 | 281500 | 281000 | 313 |
| 332 | 20250217 | 142600 | 111623852500 | 281500 | 280000 | 281500 | 280000 | 725 |
| 333 | 20250217 | 142500 | 111420284000 | 280500 | 279500 | 280500 | 279500 | 1347 |
| 334 | 20250217 | 142400 | 111043319500 | 279500 | 279000 | 280000 | 279000 | 772 |
| 335 | 20250217 | 142300 | 110827529000 | 279000 | 279500 | 279500 | 279000 | 1083 |
| 336 | 20250217 | 142200 | 110524907500 | 279500 | 278500 | 280000 | 278500 | 2335 |
| 337 | 20250217 | 142100 | 109872751000 | 278500 | 278500 | 279000 | 278500 | 952 |
| 338 | 20250217 | 142000 | 109607599500 | 278500 | 279000 | 279500 | 278500 | 607 |
| 339 | 20250217 | 141900 | 109438347500 | 279000 | 279000 | 279500 | 279000 | 462 |
| 340 | 20250217 | 141800 | 109309435000 | 279000 | 279500 | 280000 | 279000 | 743 |
| 341 | 20250217 | 141700 | 109101778500 | 279500 | 278500 | 280000 | 278500 | 1765 |
| 342 | 20250217 | 141600 | 108609095000 | 279000 | 279000 | 279500 | 278500 | 1958 |
| 343 | 20250217 | 141500 | 108062835500 | 279000 | 279500 | 279500 | 279000 | 1880 |
| 344 | 20250217 | 141400 | 107537845500 | 279500 | 279500 | 280000 | 279500 | 399 |
| 345 | 20250217 | 141300 | 107426297500 | 279500 | 279500 | 280000 | 279500 | 762 |
| 346 | 20250217 | 141200 | 107213228000 | 279500 | 280000 | 280500 | 279500 | 2194 |
| 347 | 20250217 | 141100 | 106598894000 | 280000 | 280000 | 280500 | 280000 | 485 |
| 348 | 20250217 | 141000 | 106463062000 | 280000 | 280000 | 280500 | 280000 | 641 |
| 349 | 20250217 | 140900 | 106283463500 | 280000 | 279500 | 280500 | 279500 | 1149 |
| 350 | 20250217 | 140800 | 105961900500 | 279500 | 280000 | 280500 | 279500 | 3756 |
| 351 | 20250217 | 140700 | 104910413000 | 280000 | 280500 | 281000 | 280000 | 3128 |
| 352 | 20250217 | 140600 | 104033839000 | 281000 | 280500 | 281000 | 280500 | 645 |
| 353 | 20250217 | 140500 | 103852865000 | 281000 | 280500 | 281000 | 280500 | 866 |
| 354 | 20250217 | 140400 | 103609864000 | 280500 | 280500 | 281000 | 280500 | 354 |
| 355 | 20250217 | 140300 | 103510530500 | 280500 | 280500 | 281000 | 280500 | 552 |
| 356 | 20250217 | 140200 | 103355614000 | 281000 | 280500 | 281000 | 280500 | 415 |
| 357 | 20250217 | 140100 | 103239115000 | 280500 | 280500 | 281000 | 280500 | 557 |
| 358 | 20250217 | 140000 | 103082771500 | 280500 | 280500 | 281000 | 280500 | 511 |
| 359 | 20250217 | 135900 | 102939301000 | 281000 | 280500 | 281000 | 280500 | 353 |
| 360 | 20250217 | 135800 | 102840257500 | 280500 | 280500 | 281000 | 280500 | 1038 |
| 361 | 20250217 | 135700 | 102549010500 | 280500 | 281000 | 281500 | 280500 | 1809 |
| 362 | 20250217 | 135600 | 102040611500 | 281000 | 281000 | 281500 | 281000 | 338 |
| 363 | 20250217 | 135500 | 101945607000 | 281000 | 281000 | 281500 | 281000 | 489 |
| 364 | 20250217 | 135400 | 101808177500 | 281000 | 281000 | 281500 | 281000 | 524 |
| 365 | 20250217 | 135300 | 101660910500 | 281000 | 281000 | 281500 | 281000 | 413 |
| 366 | 20250217 | 135200 | 101544841000 | 281000 | 280500 | 281500 | 280500 | 346 |
| 367 | 20250217 | 135100 | 101447637000 | 280500 | 281000 | 281500 | 280500 | 553 |
| 368 | 20250217 | 135000 | 101292248000 | 281000 | 281000 | 281500 | 281000 | 384 |
| 369 | 20250217 | 134900 | 101184319000 | 281500 | 280500 | 281500 | 280500 | 910 |
| 370 | 20250217 | 134800 | 100928557500 | 280500 | 280500 | 281000 | 280500 | 459 |
| 371 | 20250217 | 134700 | 100799753500 | 280500 | 280500 | 281000 | 280500 | 576 |
| 372 | 20250217 | 134600 | 100638167000 | 280500 | 281000 | 281500 | 280500 | 560 |
| 373 | 20250217 | 134500 | 100480801000 | 281500 | 281000 | 281500 | 281000 | 343 |
| 374 | 20250217 | 134400 | 100384398500 | 281000 | 281500 | 282000 | 281000 | 418 |
| 375 | 20250217 | 134300 | 100266853000 | 281500 | 281500 | 282000 | 281500 | 391 |
| 376 | 20250217 | 134200 | 100156761500 | 281500 | 281500 | 282000 | 281500 | 310 |
| 377 | 20250217 | 134100 | 100069461500 | 281500 | 281500 | 282000 | 281000 | 432 |
| 378 | 20250217 | 134000 | 99947938500 | 281500 | 281500 | 282000 | 280500 | 1011 |
| 379 | 20250217 | 133900 | 99663724500 | 281500 | 281000 | 282000 | 281000 | 795 |
| 380 | 20250217 | 133800 | 99439955500 | 281000 | 281500 | 282000 | 281000 | 926 |
| 381 | 20250217 | 133700 | 99179629500 | 282000 | 281000 | 282000 | 281000 | 496 |
| 382 | 20250217 | 133600 | 99040006500 | 281000 | 281500 | 282000 | 281000 | 417 |
| 383 | 20250217 | 133500 | 98922632500 | 282000 | 280500 | 282000 | 280500 | 2804 |
| 384 | 20250217 | 133400 | 98134478000 | 281000 | 280500 | 281000 | 280500 | 438 |
| 385 | 20250217 | 133300 | 98011548000 | 280500 | 281000 | 281500 | 280500 | 1135 |
| 386 | 20250217 | 133200 | 97692588000 | 281000 | 281000 | 281500 | 281000 | 338 |
| 387 | 20250217 | 133100 | 97597604000 | 281000 | 281000 | 281500 | 280500 | 1612 |
| 388 | 20250217 | 133000 | 97144743500 | 281000 | 281500 | 282000 | 281000 | 1926 |
| 389 | 20250217 | 132900 | 96602944500 | 281500 | 282000 | 282500 | 281500 | 703 |
| 390 | 20250217 | 132800 | 96404768000 | 282000 | 282500 | 283000 | 282000 | 470 |
| 391 | 20250217 | 132700 | 96272161000 | 282500 | 283000 | 283000 | 282500 | 308 |
| 392 | 20250217 | 132600 | 96185140000 | 283000 | 282000 | 283000 | 282000 | 1011 |
| 393 | 20250217 | 132500 | 95899794000 | 282000 | 282000 | 282500 | 282000 | 312 |
| 394 | 20250217 | 132400 | 95811787500 | 282500 | 282500 | 283000 | 282000 | 1083 |
| 395 | 20250217 | 132300 | 95506008000 | 282500 | 282500 | 283000 | 282500 | 299 |
| 396 | 20250217 | 132200 | 95421527500 | 282500 | 282500 | 283000 | 282500 | 409 |
| 397 | 20250217 | 132100 | 95305962000 | 282500 | 283500 | 283500 | 282500 | 940 |
| 398 | 20250217 | 132000 | 95040047500 | 283500 | 283000 | 284000 | 283000 | 1443 |
| 399 | 20250217 | 131900 | 94631063500 | 283000 | 283500 | 284000 | 283000 | 1014 |
| 400 | 20250217 | 131800 | 94343870000 | 283500 | 284000 | 284000 | 283500 | 792 |
| 401 | 20250217 | 131700 | 94119313000 | 284000 | 284500 | 284500 | 283500 | 2732 |
| 402 | 20250217 | 131600 | 93343631500 | 284500 | 284000 | 284500 | 284000 | 314 |
| 403 | 20250217 | 131500 | 93254364500 | 284000 | 284000 | 284500 | 284000 | 318 |
| 404 | 20250217 | 131400 | 93164012500 | 284000 | 284500 | 285000 | 284000 | 1687 |
| 405 | 20250217 | 131300 | 92684412000 | 284500 | 284500 | 285000 | 284500 | 546 |
| 406 | 20250217 | 131200 | 92528896500 | 284500 | 285000 | 285500 | 284500 | 827 |
| 407 | 20250217 | 131100 | 92293409000 | 285000 | 285000 | 285500 | 285000 | 382 |
| 408 | 20250217 | 131000 | 92184522500 | 285000 | 285000 | 285500 | 285000 | 830 |
| 409 | 20250217 | 130900 | 91947701000 | 285500 | 285000 | 285500 | 285000 | 339 |
| 410 | 20250217 | 130800 | 91851017500 | 285000 | 285000 | 285500 | 285000 | 504 |
| 411 | 20250217 | 130700 | 91707239500 | 285000 | 285000 | 285500 | 285000 | 197 |
| 412 | 20250217 | 130600 | 91651080500 | 285000 | 285000 | 285500 | 285000 | 262 |
| 413 | 20250217 | 130500 | 91576391000 | 285000 | 285500 | 286000 | 285000 | 785 |
| 414 | 20250217 | 130400 | 91352273500 | 286000 | 286000 | 287000 | 285500 | 932 |
| 415 | 20250217 | 130300 | 91085477500 | 286000 | 286000 | 286500 | 286000 | 762 |
| 416 | 20250217 | 130200 | 90867266000 | 286000 | 286000 | 286500 | 285500 | 798 |
| 417 | 20250217 | 130100 | 90639063000 | 285500 | 285500 | 286000 | 285500 | 264 |
| 418 | 20250217 | 130000 | 90563618000 | 285500 | 285500 | 286000 | 285500 | 224 |
| 419 | 20250217 | 125900 | 90499656000 | 286000 | 286000 | 286000 | 285500 | 188 |
| 420 | 20250217 | 125800 | 90445954500 | 285500 | 285000 | 286000 | 285000 | 573 |
| 421 | 20250217 | 125700 | 90282510000 | 285000 | 286000 | 286500 | 285000 | 1395 |
| 422 | 20250217 | 125600 | 89884170000 | 286500 | 286000 | 286500 | 286000 | 172 |
| 423 | 20250217 | 125500 | 89834952000 | 286000 | 286500 | 286500 | 286000 | 167 |
| 424 | 20250217 | 125400 | 89787170000 | 286500 | 286000 | 286500 | 286000 | 157 |
| 425 | 20250217 | 125300 | 89742242500 | 286500 | 286000 | 286500 | 286000 | 247 |
| 426 | 20250217 | 125200 | 89671582500 | 286500 | 286000 | 286500 | 285500 | 589 |
| 427 | 20250217 | 125100 | 89503105000 | 285500 | 285500 | 286000 | 285500 | 374 |
| 428 | 20250217 | 125000 | 89396288000 | 285500 | 285500 | 286000 | 285500 | 301 |
| 429 | 20250217 | 124900 | 89310337500 | 285500 | 285500 | 286000 | 285500 | 279 |
| 430 | 20250217 | 124800 | 89230665500 | 285500 | 285500 | 286000 | 285000 | 352 |
| 431 | 20250217 | 124700 | 89130184000 | 285500 | 285000 | 285500 | 285000 | 158 |
| 432 | 20250217 | 124600 | 89085143000 | 285000 | 285500 | 285500 | 285000 | 180 |
| 433 | 20250217 | 124500 | 89033839500 | 285500 | 284500 | 285500 | 284500 | 783 |
| 434 | 20250217 | 124400 | 88810783500 | 284500 | 284500 | 285000 | 284500 | 201 |
| 435 | 20250217 | 124300 | 88753586500 | 284500 | 284000 | 285000 | 284000 | 827 |
| 436 | 20250217 | 124200 | 88518601500 | 284000 | 284500 | 285000 | 284000 | 1343 |
| 437 | 20250217 | 124100 | 88136803000 | 285000 | 284500 | 285000 | 284500 | 232 |
| 438 | 20250217 | 124000 | 88070775000 | 284500 | 285000 | 285500 | 284500 | 1721 |
| 439 | 20250217 | 123900 | 87580572000 | 285000 | 286000 | 286500 | 285000 | 3759 |
| 440 | 20250217 | 123800 | 86506575000 | 286500 | 286500 | 287000 | 286000 | 1276 |
| 441 | 20250217 | 123700 | 86141241500 | 286500 | 287000 | 287000 | 286500 | 133 |
| 442 | 20250217 | 123600 | 86103122000 | 286500 | 286000 | 287000 | 286000 | 201 |
| 443 | 20250217 | 123500 | 86045520500 | 286000 | 287000 | 287500 | 286000 | 725 |
| 444 | 20250217 | 123400 | 85837762000 | 287000 | 287000 | 287500 | 286500 | 783 |
| 445 | 20250217 | 123300 | 85613011500 | 287000 | 286500 | 287000 | 286500 | 259 |
| 446 | 20250217 | 123200 | 85538785500 | 286500 | 286500 | 287000 | 286500 | 274 |
| 447 | 20250217 | 123100 | 85460266000 | 287000 | 286500 | 287000 | 286500 | 344 |
| 448 | 20250217 | 123000 | 85361702000 | 286500 | 287000 | 287000 | 286500 | 370 |
| 449 | 20250217 | 122900 | 85255586500 | 286500 | 287000 | 287000 | 286500 | 276 |
| 450 | 20250217 | 122800 | 85176441500 | 287000 | 287000 | 287500 | 286500 | 367 |
| 451 | 20250217 | 122700 | 85071148000 | 287000 | 287000 | 287500 | 286500 | 966 |
| 452 | 20250217 | 122600 | 84793933000 | 286500 | 287000 | 287000 | 286500 | 498 |
| 453 | 20250217 | 122500 | 84651227500 | 286500 | 286500 | 287000 | 286500 | 422 |
| 454 | 20250217 | 122400 | 84530311000 | 286500 | 287000 | 287500 | 286500 | 1257 |
| 455 | 20250217 | 122300 | 84170037500 | 287000 | 287000 | 287500 | 287000 | 898 |
| 456 | 20250217 | 122200 | 83912302500 | 287000 | 287000 | 287500 | 287000 | 140 |
| 457 | 20250217 | 122100 | 83872102500 | 287000 | 287000 | 287500 | 287000 | 2008 |
| 458 | 20250217 | 122000 | 83295206500 | 287000 | 288000 | 288000 | 287000 | 1844 |
| 459 | 20250217 | 121900 | 82765281500 | 288000 | 288000 | 288500 | 287500 | 449 |
| 460 | 20250217 | 121800 | 82636020000 | 288500 | 288000 | 288500 | 287500 | 302 |
| 461 | 20250217 | 121700 | 82549036500 | 288000 | 288500 | 288500 | 287500 | 516 |
| 462 | 20250217 | 121600 | 82400363500 | 288500 | 287500 | 288500 | 287500 | 911 |
| 463 | 20250217 | 121500 | 82138037500 | 287500 | 287500 | 288000 | 287500 | 1028 |
| 464 | 20250217 | 121400 | 81842032000 | 287500 | 287500 | 288000 | 287500 | 493 |
| 465 | 20250217 | 121300 | 81700213000 | 287500 | 287500 | 288000 | 287500 | 370 |
| 466 | 20250217 | 121200 | 81593772000 | 287500 | 288000 | 288500 | 287500 | 727 |
| 467 | 20250217 | 121100 | 81384455500 | 288000 | 288500 | 288500 | 288000 | 268 |
| 468 | 20250217 | 121000 | 81307230500 | 288500 | 288000 | 288500 | 288000 | 207 |
| 469 | 20250217 | 120900 | 81247557000 | 288000 | 288000 | 288500 | 287500 | 887 |
| 470 | 20250217 | 120800 | 80992107000 | 288500 | 289000 | 289500 | 288000 | 926 |
| 471 | 20250217 | 120700 | 80725017500 | 289500 | 289000 | 289500 | 288500 | 633 |
| 472 | 20250217 | 120600 | 80542098000 | 289500 | 289000 | 289500 | 288500 | 625 |
| 473 | 20250217 | 120500 | 80361575500 | 289000 | 290500 | 291000 | 288500 | 2544 |
| 474 | 20250217 | 120400 | 79623988500 | 290000 | 291000 | 291500 | 290000 | 2634 |
| 475 | 20250217 | 120300 | 78858256000 | 291000 | 289500 | 291500 | 289500 | 7925 |
| 476 | 20250217 | 120200 | 76556178000 | 290000 | 288000 | 290000 | 287500 | 8055 |
| 477 | 20250217 | 120100 | 74228485000 | 288000 | 287000 | 288000 | 287000 | 945 |
| 478 | 20250217 | 120000 | 73956868500 | 287000 | 287000 | 288000 | 287000 | 1493 |
| 479 | 20250217 | 115900 | 73527715500 | 287000 | 287000 | 287500 | 287000 | 481 |
| 480 | 20250217 | 115800 | 73389631500 | 287000 | 287500 | 287500 | 287000 | 499 |
| 481 | 20250217 | 115700 | 73246375500 | 287000 | 287000 | 288000 | 287000 | 337 |
| 482 | 20250217 | 115600 | 73149494500 | 287500 | 288500 | 289000 | 287000 | 2242 |
| 483 | 20250217 | 115500 | 72503704000 | 288500 | 288500 | 289000 | 288000 | 1723 |
| 484 | 20250217 | 115400 | 72006676500 | 288000 | 288000 | 288500 | 288000 | 442 |
| 485 | 20250217 | 115300 | 71879293000 | 288500 | 287500 | 288500 | 287500 | 497 |
| 486 | 20250217 | 115200 | 71736082500 | 288000 | 287500 | 288000 | 287500 | 1096 |
| 487 | 20250217 | 115100 | 71420539000 | 287500 | 287500 | 288000 | 287500 | 1694 |
| 488 | 20250217 | 115000 | 70932967000 | 287500 | 287500 | 288000 | 287500 | 503 |
| 489 | 20250217 | 114900 | 70788254500 | 287500 | 287500 | 287500 | 287000 | 2022 |
| 490 | 20250217 | 114800 | 70206981500 | 287000 | 287000 | 287500 | 287000 | 1478 |
| 491 | 20250217 | 114700 | 69782140000 | 287000 | 287000 | 287500 | 287000 | 275 |
| 492 | 20250217 | 114600 | 69703149000 | 287500 | 286000 | 287500 | 286000 | 3303 |
| 493 | 20250217 | 114500 | 68755598500 | 286000 | 286000 | 286500 | 286000 | 262 |
| 494 | 20250217 | 114400 | 68680648500 | 286000 | 285500 | 286500 | 285500 | 405 |
| 495 | 20250217 | 114300 | 68564660500 | 286500 | 286500 | 287000 | 285500 | 2135 |
| 496 | 20250217 | 114200 | 67953643000 | 286000 | 286000 | 286500 | 286000 | 1442 |
| 497 | 20250217 | 114100 | 67540656500 | 286500 | 286000 | 286500 | 286000 | 319 |
| 498 | 20250217 | 114000 | 67449356500 | 286000 | 286000 | 286500 | 286000 | 505 |
| 499 | 20250217 | 113900 | 67304911500 | 286000 | 286500 | 286500 | 286000 | 506 |
| 500 | 20250217 | 113800 | 67159986000 | 286500 | 286000 | 287000 | 286000 | 653 |
| 501 | 20250217 | 113700 | 66972891000 | 286500 | 286000 | 286500 | 286000 | 266 |
| 502 | 20250217 | 113600 | 66896728000 | 286500 | 286000 | 287000 | 286000 | 2494 |
| 503 | 20250217 | 113500 | 66182236000 | 286000 | 285500 | 286500 | 285500 | 1903 |
| 504 | 20250217 | 113400 | 65637942500 | 285500 | 285000 | 286000 | 285000 | 1114 |
| 505 | 20250217 | 113300 | 65319938000 | 285000 | 285000 | 285500 | 285000 | 295 |
| 506 | 20250217 | 113200 | 65235808000 | 285000 | 284500 | 285500 | 284500 | 1377 |
| 507 | 20250217 | 113100 | 64843261500 | 284500 | 284000 | 285000 | 284000 | 1486 |
| 508 | 20250217 | 113000 | 64420521500 | 284000 | 284000 | 284500 | 284000 | 236 |
| 509 | 20250217 | 112900 | 64353479000 | 284000 | 284000 | 284500 | 284000 | 326 |
| 510 | 20250217 | 112800 | 64260798500 | 284000 | 284500 | 285000 | 284000 | 362 |
| 511 | 20250217 | 112700 | 64157812000 | 284500 | 284500 | 285000 | 284500 | 357 |
| 512 | 20250217 | 112600 | 64056215000 | 285000 | 284500 | 285000 | 284500 | 136 |
| 513 | 20250217 | 112500 | 64017506000 | 285000 | 284500 | 285000 | 284500 | 293 |
| 514 | 20250217 | 112400 | 63934138500 | 284500 | 284500 | 285000 | 284500 | 372 |
| 515 | 20250217 | 112300 | 63828293500 | 284500 | 284500 | 285000 | 284500 | 284 |
| 516 | 20250217 | 112200 | 63747458000 | 285000 | 284500 | 285000 | 284500 | 577 |
| 517 | 20250217 | 112100 | 63583074500 | 284500 | 284500 | 285000 | 284500 | 392 |
| 518 | 20250217 | 112000 | 63471428500 | 284500 | 284500 | 285000 | 284500 | 406 |
| 519 | 20250217 | 111900 | 63355909000 | 284500 | 285500 | 285500 | 284500 | 1772 |
| 520 | 20250217 | 111800 | 62850710000 | 285000 | 286000 | 286000 | 285000 | 1069 |
| 521 | 20250217 | 111700 | 62545602000 | 285500 | 285500 | 286000 | 285000 | 499 |
| 522 | 20250217 | 111600 | 62403133000 | 285500 | 284000 | 286000 | 284000 | 8337 |
| 523 | 20250217 | 111500 | 60025802000 | 284000 | 284000 | 284500 | 284000 | 376 |
| 524 | 20250217 | 111400 | 59919004500 | 284000 | 284000 | 284500 | 284000 | 151 |
| 525 | 20250217 | 111300 | 59876103000 | 284500 | 284000 | 284500 | 284000 | 309 |
| 526 | 20250217 | 111200 | 59788271500 | 284500 | 283500 | 284500 | 283500 | 776 |
| 527 | 20250217 | 111100 | 59568020000 | 283000 | 284500 | 284500 | 283000 | 4600 |
| 528 | 20250217 | 111000 | 58261351000 | 284500 | 284500 | 285000 | 284500 | 584 |
| 529 | 20250217 | 110900 | 58095146500 | 284500 | 284000 | 284500 | 284000 | 1500 |
| 530 | 20250217 | 110800 | 57668461000 | 284000 | 284500 | 284500 | 284000 | 506 |
| 531 | 20250217 | 110700 | 57524549000 | 285000 | 284500 | 285000 | 284000 | 1744 |
| 532 | 20250217 | 110600 | 57028438000 | 284500 | 284000 | 284500 | 284000 | 499 |
| 533 | 20250217 | 110500 | 56886672000 | 284500 | 283500 | 284500 | 283500 | 1064 |
| 534 | 20250217 | 110400 | 56584690000 | 283500 | 284000 | 284000 | 283500 | 1389 |
| 535 | 20250217 | 110300 | 56190385500 | 283500 | 283000 | 284000 | 283000 | 688 |
| 536 | 20250217 | 110200 | 55995382000 | 283000 | 283500 | 283500 | 283000 | 166 |
| 537 | 20250217 | 110100 | 55948380000 | 283000 | 283000 | 283500 | 283000 | 307 |
| 538 | 20250217 | 110000 | 55861435000 | 283000 | 283000 | 283500 | 282500 | 1258 |
| 539 | 20250217 | 105900 | 55505416000 | 283000 | 283000 | 283500 | 283000 | 549 |
| 540 | 20250217 | 105800 | 55349840000 | 283000 | 282000 | 283500 | 282000 | 2178 |
| 541 | 20250217 | 105700 | 54733534000 | 282000 | 282000 | 282500 | 281500 | 942 |
| 542 | 20250217 | 105600 | 54467925500 | 281500 | 281500 | 282000 | 281500 | 527 |
| 543 | 20250217 | 105500 | 54319574000 | 281500 | 281500 | 282000 | 281500 | 206 |
| 544 | 20250217 | 105400 | 54261575000 | 282000 | 281500 | 282000 | 281500 | 715 |
| 545 | 20250217 | 105300 | 54060297500 | 281500 | 282000 | 282000 | 281500 | 278 |
| 546 | 20250217 | 105200 | 53981977500 | 282000 | 282000 | 282500 | 281500 | 203 |
| 547 | 20250217 | 105100 | 53924742000 | 282000 | 282000 | 282000 | 281500 | 703 |
| 548 | 20250217 | 105000 | 53726570500 | 281500 | 281500 | 282000 | 281500 | 269 |
| 549 | 20250217 | 104900 | 53650830000 | 281500 | 281500 | 282000 | 281500 | 251 |
| 550 | 20250217 | 104800 | 53580157000 | 281500 | 281500 | 282000 | 281500 | 82 |
| 551 | 20250217 | 104700 | 53557066000 | 282000 | 282000 | 282000 | 281500 | 295 |
| 552 | 20250217 | 104600 | 53473994000 | 282000 | 281500 | 282000 | 281500 | 155 |
| 553 | 20250217 | 104500 | 53430334500 | 281500 | 281500 | 282000 | 281500 | 216 |
| 554 | 20250217 | 104400 | 53369505500 | 281500 | 281000 | 282000 | 281000 | 436 |
| 555 | 20250217 | 104300 | 53246817500 | 281000 | 281000 | 281500 | 281000 | 278 |
| 556 | 20250217 | 104200 | 53168694000 | 281000 | 280500 | 281500 | 280000 | 3167 |
| 557 | 20250217 | 104100 | 52278768500 | 280000 | 280000 | 280500 | 280000 | 241 |
| 558 | 20250217 | 104000 | 52211276500 | 280000 | 280000 | 280500 | 280000 | 282 |
| 559 | 20250217 | 103900 | 52132284000 | 280000 | 280000 | 281000 | 280000 | 138 |
| 560 | 20250217 | 103800 | 52093603500 | 280000 | 280500 | 281000 | 280000 | 395 |
| 561 | 20250217 | 103700 | 51982840500 | 280500 | 280500 | 281000 | 280000 | 659 |
| 562 | 20250217 | 103600 | 51798085000 | 280500 | 280000 | 280500 | 280000 | 193 |
| 563 | 20250217 | 103500 | 51743992000 | 280000 | 280000 | 281000 | 280000 | 300 |
| 564 | 20250217 | 103400 | 51659851000 | 280000 | 280500 | 281000 | 280000 | 648 |
| 565 | 20250217 | 103300 | 51478247000 | 280500 | 281000 | 281500 | 280500 | 1494 |
| 566 | 20250217 | 103200 | 51058864500 | 281500 | 281000 | 281500 | 280500 | 640 |
| 567 | 20250217 | 103100 | 50879056500 | 281500 | 280500 | 281500 | 280500 | 612 |
| 568 | 20250217 | 103000 | 50707020000 | 280500 | 281000 | 281000 | 280500 | 352 |
| 569 | 20250217 | 102900 | 50608218000 | 281000 | 280500 | 281500 | 280500 | 476 |
| 570 | 20250217 | 102800 | 50474497000 | 280500 | 281000 | 281000 | 280500 | 323 |
| 571 | 20250217 | 102700 | 50383862000 | 280500 | 280500 | 281000 | 280000 | 253 |
| 572 | 20250217 | 102600 | 50312880000 | 280500 | 280500 | 281000 | 280500 | 269 |
| 573 | 20250217 | 102500 | 50237408500 | 281000 | 281000 | 281500 | 280500 | 674 |
| 574 | 20250217 | 102400 | 50048019000 | 281000 | 280500 | 281500 | 280500 | 942 |
| 575 | 20250217 | 102300 | 49783573000 | 280000 | 280000 | 280500 | 280000 | 652 |
| 576 | 20250217 | 102200 | 49600982500 | 280000 | 280000 | 280500 | 280000 | 742 |
| 577 | 20250217 | 102100 | 49393209000 | 280000 | 280500 | 280500 | 280000 | 1167 |
| 578 | 20250217 | 102000 | 49066325000 | 280500 | 281000 | 281500 | 280000 | 2803 |
| 579 | 20250217 | 101900 | 48279625500 | 281500 | 281000 | 282000 | 281000 | 551 |
| 580 | 20250217 | 101800 | 48124665500 | 281000 | 281500 | 282000 | 281000 | 1091 |
| 581 | 20250217 | 101700 | 47817568500 | 281500 | 282000 | 282500 | 281500 | 289 |
| 582 | 20250217 | 101600 | 47736103500 | 282000 | 283000 | 283000 | 282000 | 575 |
| 583 | 20250217 | 101500 | 47573560000 | 283000 | 283000 | 283000 | 282500 | 383 |
| 584 | 20250217 | 101400 | 47465338000 | 283000 | 281500 | 283000 | 281500 | 1223 |
| 585 | 20250217 | 101300 | 47120174500 | 281500 | 282000 | 282500 | 281500 | 491 |
| 586 | 20250217 | 101200 | 46981778000 | 282000 | 282500 | 282500 | 282000 | 185 |
| 587 | 20250217 | 101100 | 46929572000 | 282500 | 282000 | 282500 | 282000 | 697 |
| 588 | 20250217 | 101000 | 46733000500 | 282000 | 281500 | 282500 | 281500 | 602 |
| 589 | 20250217 | 100900 | 46563125000 | 281500 | 281500 | 282000 | 281500 | 314 |
| 590 | 20250217 | 100800 | 46474658000 | 281500 | 281000 | 282000 | 281000 | 587 |
| 591 | 20250217 | 100700 | 46309370000 | 281000 | 281500 | 282000 | 281000 | 878 |
| 592 | 20250217 | 100600 | 46062174500 | 281500 | 281000 | 281500 | 281000 | 430 |
| 593 | 20250217 | 100500 | 45941258000 | 281000 | 282000 | 282000 | 281000 | 320 |
| 594 | 20250217 | 100400 | 45851180000 | 282000 | 283000 | 283000 | 281500 | 336 |
| 595 | 20250217 | 100300 | 45756317000 | 283000 | 282500 | 283500 | 282500 | 627 |
| 596 | 20250217 | 100200 | 45578916500 | 282500 | 283000 | 283500 | 282500 | 712 |
| 597 | 20250217 | 100100 | 45377468000 | 283500 | 282000 | 283500 | 282000 | 849 |
| 598 | 20250217 | 100000 | 45137282500 | 282500 | 281500 | 283000 | 281000 | 1473 |
| 599 | 20250217 | 095900 | 44721429000 | 281000 | 281000 | 282000 | 280500 | 773 |
| 600 | 20250217 | 095800 | 44503973000 | 281000 | 280500 | 281500 | 280500 | 811 |
| 601 | 20250217 | 095700 | 44276148500 | 280500 | 281500 | 281500 | 280000 | 1125 |
| 602 | 20250217 | 095600 | 43960029500 | 281500 | 280500 | 281500 | 280500 | 1134 |
| 603 | 20250217 | 095500 | 43641465000 | 280500 | 279000 | 280500 | 278500 | 1414 |
| 604 | 20250217 | 095400 | 43245706000 | 279000 | 278500 | 279000 | 278000 | 1326 |
| 605 | 20250217 | 095300 | 42876553500 | 278500 | 279000 | 279500 | 278000 | 2370 |
| 606 | 20250217 | 095200 | 42215939000 | 279000 | 280000 | 281000 | 279000 | 2488 |
| 607 | 20250217 | 095100 | 41520222000 | 280000 | 280500 | 281000 | 280000 | 2003 |
| 608 | 20250217 | 095000 | 40958687000 | 281000 | 281500 | 281500 | 280500 | 1564 |
| 609 | 20250217 | 094900 | 40519398000 | 281500 | 280500 | 281500 | 280500 | 515 |
| 610 | 20250217 | 094800 | 40374650500 | 280500 | 281500 | 281500 | 280500 | 1125 |
| 611 | 20250217 | 094700 | 40058479000 | 281500 | 280500 | 281500 | 280000 | 2312 |
| 612 | 20250217 | 094600 | 39410286500 | 280500 | 282000 | 282500 | 280000 | 3502 |
| 613 | 20250217 | 094500 | 38426047500 | 282500 | 284000 | 284500 | 282000 | 1606 |
| 614 | 20250217 | 094400 | 37971008000 | 284000 | 284500 | 285000 | 284000 | 1440 |
| 615 | 20250217 | 094300 | 37561372000 | 284500 | 285000 | 285500 | 284500 | 2032 |
| 616 | 20250217 | 094200 | 36981968500 | 285000 | 283000 | 285500 | 282500 | 4911 |
| 617 | 20250217 | 094100 | 35585202000 | 283000 | 283000 | 283500 | 282500 | 1412 |
| 618 | 20250217 | 094000 | 35185605500 | 283000 | 283500 | 284000 | 282500 | 2599 |
| 619 | 20250217 | 093900 | 34449076500 | 283500 | 283000 | 284000 | 282500 | 2706 |
| 620 | 20250217 | 093800 | 33682469000 | 283000 | 281500 | 283000 | 281500 | 1744 |
| 621 | 20250217 | 093700 | 33190546000 | 281500 | 281500 | 282000 | 281000 | 1351 |
| 622 | 20250217 | 093600 | 32810335500 | 281000 | 281500 | 282000 | 281000 | 1047 |
| 623 | 20250217 | 093500 | 32515659000 | 281500 | 281500 | 282000 | 281000 | 3333 |
| 624 | 20250217 | 093400 | 31577981000 | 281000 | 281000 | 281500 | 280500 | 769 |
| 625 | 20250217 | 093300 | 31361746500 | 281000 | 280000 | 281500 | 280000 | 1953 |
| 626 | 20250217 | 093200 | 30813654000 | 280000 | 279000 | 280000 | 278500 | 1410 |
| 627 | 20250217 | 093100 | 30419893500 | 279000 | 278500 | 279000 | 278000 | 3514 |
| 628 | 20250217 | 093000 | 29441917500 | 279000 | 278500 | 279000 | 278500 | 1105 |
| 629 | 20250217 | 092900 | 29133734000 | 278500 | 278500 | 279000 | 278000 | 1538 |
| 630 | 20250217 | 092800 | 28705428500 | 278500 | 278500 | 279500 | 278000 | 2295 |
| 631 | 20250217 | 092700 | 28065811000 | 278500 | 280000 | 280000 | 278000 | 5113 |
| 632 | 20250217 | 092600 | 26639348000 | 280000 | 281500 | 282000 | 280000 | 2203 |
| 633 | 20250217 | 092500 | 26021037500 | 281500 | 283500 | 283500 | 281500 | 3336 |
| 634 | 20250217 | 092400 | 25078050000 | 283500 | 284500 | 284500 | 283000 | 3113 |
| 635 | 20250217 | 092300 | 24194313000 | 284500 | 285000 | 285500 | 284000 | 3266 |
| 636 | 20250217 | 092200 | 23263765500 | 285000 | 284500 | 285500 | 284500 | 2248 |
| 637 | 20250217 | 092100 | 22623048500 | 285000 | 285000 | 285000 | 283000 | 3332 |
| 638 | 20250217 | 092000 | 21675429000 | 285000 | 284500 | 285500 | 284000 | 4204 |
| 639 | 20250217 | 091900 | 20477605000 | 284500 | 283500 | 285000 | 283000 | 4826 |
| 640 | 20250217 | 091800 | 19106372000 | 283500 | 282500 | 284000 | 282500 | 3206 |
| 641 | 20250217 | 091700 | 18198691000 | 282500 | 280000 | 283000 | 280000 | 2564 |
| 642 | 20250217 | 091600 | 17477147500 | 280000 | 280000 | 280500 | 279500 | 1688 |
| 643 | 20250217 | 091500 | 17004497000 | 280000 | 279000 | 280000 | 278500 | 2246 |
| 644 | 20250217 | 091400 | 16377684500 | 278500 | 279500 | 280000 | 278500 | 2189 |
| 645 | 20250217 | 091300 | 15766069500 | 279000 | 279500 | 279500 | 279000 | 1327 |
| 646 | 20250217 | 091200 | 15395485500 | 279000 | 279500 | 280000 | 278500 | 2710 |
| 647 | 20250217 | 091100 | 14639090500 | 279500 | 277500 | 279500 | 277000 | 1236 |
| 648 | 20250217 | 091000 | 14294572500 | 277500 | 277000 | 278000 | 276500 | 1565 |
| 649 | 20250217 | 090900 | 13860828000 | 277000 | 279000 | 279000 | 276000 | 4034 |
| 650 | 20250217 | 090800 | 12741802500 | 279000 | 278000 | 279000 | 278000 | 2790 |
| 651 | 20250217 | 090700 | 11963868000 | 278500 | 276000 | 278500 | 276000 | 3160 |
| 652 | 20250217 | 090600 | 11088246500 | 276500 | 276000 | 277000 | 274500 | 2215 |
| 653 | 20250217 | 090500 | 10477099000 | 275000 | 273000 | 276000 | 273000 | 3722 |
| 654 | 20250217 | 090400 | 9455155000 | 273000 | 275500 | 276000 | 271500 | 8780 |
| 655 | 20250217 | 090300 | 7052792500 | 276000 | 276000 | 276500 | 275000 | 4345 |
| 656 | 20250217 | 090200 | 5854246500 | 276000 | 274500 | 277000 | 274000 | 2985 |
| 657 | 20250217 | 090100 | 5030936500 | 275500 | 280000 | 281000 | 274000 | 9471 |
| 658 | 20250217 | 090000 | 2401686000 | 280000 | 285000 | 285500 | 279000 | 8151 |