35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 185500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 16567 |
| 3 | 20250217 | 185400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 4 | 20250217 | 185300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 5 | 20250217 | 185200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 6 | 20250217 | 185100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 7 | 20250217 | 185000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 8 | 20250217 | 184900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 9 | 20250217 | 184800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 10 | 20250217 | 184700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 11 | 20250217 | 184600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 12 | 20250217 | 184500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 13 | 20250217 | 184400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 14 | 20250217 | 184300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 15 | 20250217 | 184200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 16 | 20250217 | 184100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 17 | 20250217 | 184000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 18 | 20250217 | 183900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 19 | 20250217 | 183800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 20 | 20250217 | 183700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 21 | 20250217 | 183600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 22 | 20250217 | 183500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 23 | 20250217 | 183400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 24 | 20250217 | 183300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 25 | 20250217 | 183200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 26 | 20250217 | 183100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 27 | 20250217 | 183000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 28 | 20250217 | 182900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 29 | 20250217 | 182800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 30 | 20250217 | 182700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 31 | 20250217 | 182600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 32 | 20250217 | 182500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 16567 |
| 33 | 20250217 | 182400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 34 | 20250217 | 182300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 35 | 20250217 | 182200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 36 | 20250217 | 182100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 37 | 20250217 | 182000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 38 | 20250217 | 181900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 39 | 20250217 | 181800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 40 | 20250217 | 181700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 41 | 20250217 | 181600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 42 | 20250217 | 181500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 43 | 20250217 | 181400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 44 | 20250217 | 181300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 45 | 20250217 | 181200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 46 | 20250217 | 181100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 47 | 20250217 | 181000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 48 | 20250217 | 180900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 49 | 20250217 | 180800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 50 | 20250217 | 180700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 51 | 20250217 | 180600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 52 | 20250217 | 180500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 53 | 20250217 | 180400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 54 | 20250217 | 180300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 55 | 20250217 | 180200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 56 | 20250217 | 180100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 57 | 20250217 | 180000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 58 | 20250217 | 175900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 59 | 20250217 | 175800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 60 | 20250217 | 175700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 61 | 20250217 | 175600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 62 | 20250217 | 175500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 16567 |
| 63 | 20250217 | 175400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 64 | 20250217 | 175300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 65 | 20250217 | 175200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 66 | 20250217 | 175100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 67 | 20250217 | 175000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 68 | 20250217 | 174900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 69 | 20250217 | 174800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 70 | 20250217 | 174700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 71 | 20250217 | 174600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 72 | 20250217 | 174500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 73 | 20250217 | 174400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 74 | 20250217 | 174300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 75 | 20250217 | 174200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 76 | 20250217 | 174100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 77 | 20250217 | 174000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 78 | 20250217 | 173900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 79 | 20250217 | 173800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 80 | 20250217 | 173700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 81 | 20250217 | 173600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 82 | 20250217 | 173500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 83 | 20250217 | 173400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 84 | 20250217 | 173300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 85 | 20250217 | 173200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 86 | 20250217 | 173100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 87 | 20250217 | 173000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 88 | 20250217 | 172900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 89 | 20250217 | 172800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 90 | 20250217 | 172700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 91 | 20250217 | 172600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 92 | 20250217 | 172500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 16567 |
| 93 | 20250217 | 172400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 94 | 20250217 | 172300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 95 | 20250217 | 172200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 96 | 20250217 | 172100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 97 | 20250217 | 172000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 98 | 20250217 | 171900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 99 | 20250217 | 171800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 100 | 20250217 | 171700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 101 | 20250217 | 171600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 102 | 20250217 | 171500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 103 | 20250217 | 171400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 104 | 20250217 | 171300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 105 | 20250217 | 171200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 106 | 20250217 | 171100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 107 | 20250217 | 171000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 108 | 20250217 | 170900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 109 | 20250217 | 170800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 110 | 20250217 | 170700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 111 | 20250217 | 170600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 112 | 20250217 | 170500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 113 | 20250217 | 170400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 114 | 20250217 | 170300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 115 | 20250217 | 170200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 116 | 20250217 | 170100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 117 | 20250217 | 170000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 118 | 20250217 | 165900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 119 | 20250217 | 165800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 120 | 20250217 | 165700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 121 | 20250217 | 165600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 122 | 20250217 | 165500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 16567 |
| 123 | 20250217 | 165400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 124 | 20250217 | 165300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 125 | 20250217 | 165200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 126 | 20250217 | 165100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 127 | 20250217 | 165000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 128 | 20250217 | 164900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 129 | 20250217 | 164800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 130 | 20250217 | 164700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 131 | 20250217 | 164600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 132 | 20250217 | 164500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 133 | 20250217 | 164400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 134 | 20250217 | 164300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 135 | 20250217 | 164200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 136 | 20250217 | 164100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 137 | 20250217 | 164000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 138 | 20250217 | 163900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 139 | 20250217 | 163800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 140 | 20250217 | 163700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 141 | 20250217 | 163600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 142 | 20250217 | 163500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 143 | 20250217 | 163400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 144 | 20250217 | 163300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 145 | 20250217 | 163200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 146 | 20250217 | 163100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 147 | 20250217 | 163000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 148 | 20250217 | 162900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 149 | 20250217 | 162800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 150 | 20250217 | 162700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 151 | 20250217 | 162600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 152 | 20250217 | 162500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 16567 |
| 153 | 20250217 | 162400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 154 | 20250217 | 162300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 155 | 20250217 | 162200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 156 | 20250217 | 162100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 157 | 20250217 | 162000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 158 | 20250217 | 161900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 159 | 20250217 | 161800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 160 | 20250217 | 161700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 161 | 20250217 | 161600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 162 | 20250217 | 161500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 163 | 20250217 | 161400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 164 | 20250217 | 161300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 165 | 20250217 | 161200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 166 | 20250217 | 161100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 167 | 20250217 | 161000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 168 | 20250217 | 160900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 169 | 20250217 | 160800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 170 | 20250217 | 160700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 171 | 20250217 | 160600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 172 | 20250217 | 160500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 173 | 20250217 | 160400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 174 | 20250217 | 160300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 175 | 20250217 | 160200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 176 | 20250217 | 160100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 177 | 20250217 | 160000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 178 | 20250217 | 155900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 179 | 20250217 | 155800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 180 | 20250217 | 155700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 181 | 20250217 | 155600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 182 | 20250217 | 155500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 16567 |
| 183 | 20250217 | 155400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 184 | 20250217 | 155300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 185 | 20250217 | 155200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 186 | 20250217 | 155100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 187 | 20250217 | 155000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 188 | 20250217 | 154900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 189 | 20250217 | 154800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 190 | 20250217 | 154700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 191 | 20250217 | 154600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 192 | 20250217 | 154500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 193 | 20250217 | 154400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 194 | 20250217 | 154300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 195 | 20250217 | 154200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 196 | 20250217 | 154100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 197 | 20250217 | 154000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 198 | 20250217 | 153900 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 199 | 20250217 | 153800 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 200 | 20250217 | 153700 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 201 | 20250217 | 153600 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 202 | 20250217 | 153500 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 203 | 20250217 | 153400 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 204 | 20250217 | 153300 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 205 | 20250217 | 153200 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 206 | 20250217 | 153100 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 207 | 20250217 | 153000 | 180808676000 | 239000 | 239000 | 239000 | 239000 | 16567 |
| 208 | 20250217 | 152900 | 176849163000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 209 | 20250217 | 152800 | 176849163000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 210 | 20250217 | 152700 | 176849163000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 211 | 20250217 | 152600 | 176849163000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 212 | 20250217 | 152500 | 176849163000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 213 | 20250217 | 152400 | 176849163000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 214 | 20250217 | 152300 | 176849163000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 215 | 20250217 | 152200 | 176849163000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 216 | 20250217 | 152100 | 176849163000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 217 | 20250217 | 152000 | 176849163000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 218 | 20250217 | 151900 | 176849163000 | 239000 | 239000 | 239000 | 238500 | 1988 |
| 219 | 20250217 | 151800 | 176374658500 | 239000 | 238000 | 239000 | 238000 | 535 |
| 220 | 20250217 | 151700 | 176246958500 | 238000 | 238000 | 238500 | 238000 | 821 |
| 221 | 20250217 | 151600 | 176051246000 | 238000 | 238000 | 238500 | 238000 | 823 |
| 222 | 20250217 | 151500 | 175855206000 | 238000 | 238000 | 239500 | 238000 | 10850 |
| 223 | 20250217 | 151400 | 173264125000 | 238500 | 238000 | 238500 | 237500 | 3325 |
| 224 | 20250217 | 151300 | 172472635500 | 237500 | 238000 | 238000 | 237500 | 490 |
| 225 | 20250217 | 151200 | 172356212500 | 238000 | 238000 | 238000 | 237500 | 435 |
| 226 | 20250217 | 151100 | 172252871500 | 238000 | 237500 | 238000 | 237500 | 395 |
| 227 | 20250217 | 151000 | 172159032500 | 238000 | 237500 | 238000 | 237000 | 1902 |
| 228 | 20250217 | 150900 | 171707256500 | 238000 | 238000 | 238000 | 237000 | 2274 |
| 229 | 20250217 | 150800 | 171167097500 | 237500 | 238000 | 238000 | 237500 | 509 |
| 230 | 20250217 | 150700 | 171046065500 | 237500 | 237000 | 238000 | 237000 | 1890 |
| 231 | 20250217 | 150600 | 170597244000 | 237000 | 237500 | 237500 | 237000 | 1582 |
| 232 | 20250217 | 150500 | 170222162000 | 237500 | 237500 | 238000 | 237000 | 2350 |
| 233 | 20250217 | 150400 | 169663983000 | 238000 | 238000 | 238000 | 237500 | 374 |
| 234 | 20250217 | 150300 | 169575091500 | 237500 | 238000 | 238000 | 237500 | 711 |
| 235 | 20250217 | 150200 | 169406044500 | 237500 | 237500 | 238000 | 237500 | 789 |
| 236 | 20250217 | 150100 | 169218561000 | 238000 | 237500 | 238000 | 237500 | 290 |
| 237 | 20250217 | 150000 | 169149669000 | 237500 | 237000 | 238000 | 237000 | 420 |
| 238 | 20250217 | 145900 | 169049876500 | 237500 | 238000 | 238000 | 237500 | 1778 |
| 239 | 20250217 | 145800 | 168627579500 | 238000 | 238000 | 238000 | 237500 | 1236 |
| 240 | 20250217 | 145700 | 168333854000 | 238000 | 238000 | 238500 | 237500 | 2317 |
| 241 | 20250217 | 145600 | 167782414500 | 238500 | 238000 | 238500 | 238000 | 959 |
| 242 | 20250217 | 145500 | 167554116000 | 238500 | 238000 | 238500 | 238000 | 351 |
| 243 | 20250217 | 145400 | 167470554500 | 238500 | 238500 | 238500 | 238000 | 266 |
| 244 | 20250217 | 145300 | 167407204000 | 238500 | 238500 | 238500 | 238000 | 416 |
| 245 | 20250217 | 145200 | 167308097500 | 238000 | 238000 | 238500 | 238000 | 439 |
| 246 | 20250217 | 145100 | 167203585500 | 238000 | 238000 | 238500 | 238000 | 521 |
| 247 | 20250217 | 145000 | 167079531000 | 238000 | 238000 | 238500 | 238000 | 455 |
| 248 | 20250217 | 144900 | 166971202500 | 238000 | 238500 | 239000 | 238000 | 661 |
| 249 | 20250217 | 144800 | 166813668500 | 238500 | 239000 | 239000 | 238500 | 1200 |
| 250 | 20250217 | 144700 | 166527377500 | 238500 | 238500 | 239000 | 238500 | 544 |
| 251 | 20250217 | 144600 | 166397539000 | 238500 | 239500 | 239500 | 238500 | 1316 |
| 252 | 20250217 | 144500 | 166083122500 | 239500 | 239000 | 239500 | 239000 | 456 |
| 253 | 20250217 | 144400 | 165974109000 | 239000 | 239000 | 239500 | 239000 | 422 |
| 254 | 20250217 | 144300 | 165873217500 | 239500 | 239500 | 239500 | 239000 | 665 |
| 255 | 20250217 | 144200 | 165714123000 | 239000 | 239000 | 239500 | 239000 | 379 |
| 256 | 20250217 | 144100 | 165623411000 | 239000 | 239000 | 239500 | 239000 | 406 |
| 257 | 20250217 | 144000 | 165526260500 | 239500 | 239000 | 239500 | 239000 | 475 |
| 258 | 20250217 | 143900 | 165412591000 | 239000 | 239500 | 239500 | 239000 | 472 |
| 259 | 20250217 | 143800 | 165299719000 | 239500 | 239500 | 240000 | 239000 | 353 |
| 260 | 20250217 | 143700 | 165215219000 | 239500 | 239500 | 240000 | 239500 | 1679 |
| 261 | 20250217 | 143600 | 164813006000 | 239500 | 240000 | 240000 | 239500 | 1299 |
| 262 | 20250217 | 143500 | 164501834500 | 240000 | 240000 | 240500 | 239500 | 2290 |
| 263 | 20250217 | 143400 | 163952302500 | 240000 | 239000 | 240000 | 239000 | 3459 |
| 264 | 20250217 | 143300 | 163122867500 | 239000 | 238500 | 239500 | 238500 | 783 |
| 265 | 20250217 | 143200 | 162935783000 | 238500 | 238500 | 239000 | 238500 | 760 |
| 266 | 20250217 | 143100 | 162754401500 | 239000 | 239000 | 239500 | 238500 | 537 |
| 267 | 20250217 | 143000 | 162626051500 | 239500 | 239000 | 239500 | 238500 | 505 |
| 268 | 20250217 | 142900 | 162505367000 | 238500 | 238500 | 239000 | 238500 | 791 |
| 269 | 20250217 | 142800 | 162316408000 | 239000 | 239000 | 239000 | 238500 | 761 |
| 270 | 20250217 | 142700 | 162134736500 | 238500 | 239000 | 239000 | 238500 | 473 |
| 271 | 20250217 | 142600 | 162021832000 | 238500 | 239000 | 239000 | 238500 | 351 |
| 272 | 20250217 | 142500 | 161938095500 | 238500 | 239000 | 239500 | 238500 | 1557 |
| 273 | 20250217 | 142400 | 161566030500 | 239500 | 239500 | 239500 | 239000 | 283 |
| 274 | 20250217 | 142300 | 161498337500 | 239000 | 239000 | 239500 | 239000 | 397 |
| 275 | 20250217 | 142200 | 161403317000 | 239500 | 239500 | 239500 | 239000 | 2380 |
| 276 | 20250217 | 142100 | 160833395000 | 239500 | 239500 | 240000 | 239500 | 356 |
| 277 | 20250217 | 142000 | 160748082000 | 239500 | 240000 | 240000 | 239500 | 943 |
| 278 | 20250217 | 141900 | 160521833000 | 240000 | 239000 | 240000 | 239000 | 2492 |
| 279 | 20250217 | 141800 | 159925075500 | 239000 | 239500 | 239500 | 239000 | 211 |
| 280 | 20250217 | 141700 | 159874606000 | 239000 | 238500 | 239500 | 238500 | 878 |
| 281 | 20250217 | 141600 | 159664742500 | 239000 | 239500 | 239500 | 238500 | 1335 |
| 282 | 20250217 | 141500 | 159345648500 | 239000 | 239500 | 239500 | 239000 | 453 |
| 283 | 20250217 | 141400 | 159237232500 | 239000 | 238500 | 239500 | 238500 | 1343 |
| 284 | 20250217 | 141300 | 158916294000 | 238500 | 238500 | 239000 | 238000 | 853 |
| 285 | 20250217 | 141200 | 158712917000 | 238500 | 238500 | 239000 | 238500 | 236 |
| 286 | 20250217 | 141100 | 158656621000 | 238500 | 238500 | 239000 | 238500 | 581 |
| 287 | 20250217 | 141000 | 158518027000 | 238500 | 238500 | 239000 | 238500 | 196 |
| 288 | 20250217 | 140900 | 158471250500 | 238500 | 239000 | 239000 | 238500 | 315 |
| 289 | 20250217 | 140800 | 158396064500 | 239000 | 238500 | 239000 | 238000 | 1413 |
| 290 | 20250217 | 140700 | 158059115000 | 238000 | 238000 | 238500 | 238000 | 195 |
| 291 | 20250217 | 140600 | 158012653500 | 238500 | 238000 | 238500 | 238000 | 112 |
| 292 | 20250217 | 140500 | 157985972000 | 238500 | 238500 | 239000 | 238000 | 532 |
| 293 | 20250217 | 140400 | 157859129000 | 238500 | 238000 | 239000 | 238000 | 863 |
| 294 | 20250217 | 140300 | 157653326500 | 238000 | 238000 | 238500 | 238000 | 205 |
| 295 | 20250217 | 140200 | 157604490000 | 238000 | 238000 | 238500 | 238000 | 272 |
| 296 | 20250217 | 140100 | 157539685500 | 238000 | 238000 | 238500 | 238000 | 138 |
| 297 | 20250217 | 140000 | 157506827000 | 238000 | 238500 | 238500 | 238000 | 161 |
| 298 | 20250217 | 135900 | 157468489000 | 238000 | 238500 | 238500 | 238000 | 412 |
| 299 | 20250217 | 135800 | 157370417000 | 238000 | 238500 | 238500 | 238000 | 257 |
| 300 | 20250217 | 135700 | 157309188500 | 238000 | 238000 | 238500 | 238000 | 283 |
| 301 | 20250217 | 135600 | 157241765000 | 238000 | 238000 | 238500 | 238000 | 370 |
| 302 | 20250217 | 135500 | 157153678500 | 238000 | 238000 | 238500 | 238000 | 155 |
| 303 | 20250217 | 135400 | 157116758500 | 238500 | 238500 | 238500 | 238000 | 581 |
| 304 | 20250217 | 135300 | 156978455000 | 238000 | 238000 | 238500 | 238000 | 232 |
| 305 | 20250217 | 135200 | 156923202000 | 238500 | 238000 | 238500 | 237500 | 244 |
| 306 | 20250217 | 135100 | 156865116500 | 238000 | 238000 | 238000 | 237500 | 610 |
| 307 | 20250217 | 135000 | 156719982000 | 237500 | 237500 | 238000 | 237500 | 476 |
| 308 | 20250217 | 134900 | 156606742500 | 237500 | 237500 | 238500 | 237500 | 500 |
| 309 | 20250217 | 134800 | 156487771000 | 237500 | 237500 | 238000 | 237500 | 548 |
| 310 | 20250217 | 134700 | 156357433500 | 237500 | 238000 | 238000 | 237500 | 206 |
| 311 | 20250217 | 134600 | 156308442500 | 237500 | 238500 | 238500 | 237500 | 632 |
| 312 | 20250217 | 134500 | 156158083500 | 238500 | 238500 | 239000 | 238000 | 652 |
| 313 | 20250217 | 134400 | 156002649000 | 238500 | 239000 | 239000 | 238500 | 298 |
| 314 | 20250217 | 134300 | 155931549000 | 238500 | 239000 | 239000 | 238500 | 389 |
| 315 | 20250217 | 134200 | 155838729500 | 238500 | 239000 | 239000 | 238500 | 468 |
| 316 | 20250217 | 134100 | 155726953500 | 238500 | 239000 | 239000 | 238500 | 418 |
| 317 | 20250217 | 134000 | 155627128000 | 238500 | 238000 | 239000 | 238000 | 1039 |
| 318 | 20250217 | 133900 | 155379065500 | 238500 | 239000 | 239000 | 238000 | 771 |
| 319 | 20250217 | 133800 | 155195139500 | 238500 | 238500 | 239000 | 238500 | 729 |
| 320 | 20250217 | 133700 | 155021139500 | 238500 | 238500 | 239000 | 238000 | 835 |
| 321 | 20250217 | 133600 | 154822018500 | 238500 | 238500 | 239000 | 238500 | 641 |
| 322 | 20250217 | 133500 | 154669106000 | 239000 | 236500 | 239000 | 236500 | 3706 |
| 323 | 20250217 | 133400 | 153787536500 | 237000 | 237000 | 237000 | 236500 | 556 |
| 324 | 20250217 | 133300 | 153655795500 | 237500 | 237000 | 237500 | 236500 | 793 |
| 325 | 20250217 | 133200 | 153467900000 | 237000 | 237000 | 237000 | 236500 | 184 |
| 326 | 20250217 | 133100 | 153424370500 | 236500 | 237500 | 237500 | 236500 | 421 |
| 327 | 20250217 | 133000 | 153324604000 | 237000 | 237000 | 237500 | 236500 | 535 |
| 328 | 20250217 | 132900 | 153197791000 | 237000 | 237000 | 237500 | 237000 | 695 |
| 329 | 20250217 | 132800 | 153032994000 | 237000 | 237000 | 237000 | 236500 | 770 |
| 330 | 20250217 | 132700 | 152850558500 | 236500 | 236500 | 237000 | 236500 | 485 |
| 331 | 20250217 | 132600 | 152735782500 | 237000 | 237000 | 237000 | 236500 | 277 |
| 332 | 20250217 | 132500 | 152670224000 | 237000 | 236500 | 237000 | 236500 | 648 |
| 333 | 20250217 | 132400 | 152516751500 | 236500 | 237000 | 237000 | 236500 | 337 |
| 334 | 20250217 | 132300 | 152437009500 | 237000 | 237000 | 237000 | 236500 | 288 |
| 335 | 20250217 | 132200 | 152368851500 | 237000 | 237000 | 237000 | 236500 | 266 |
| 336 | 20250217 | 132100 | 152305896500 | 236500 | 236500 | 237000 | 236500 | 536 |
| 337 | 20250217 | 132000 | 152178896000 | 236500 | 237000 | 237000 | 236500 | 625 |
| 338 | 20250217 | 131900 | 152031019500 | 236500 | 236500 | 237000 | 236500 | 275 |
| 339 | 20250217 | 131800 | 151965926000 | 236500 | 237000 | 237000 | 236500 | 304 |
| 340 | 20250217 | 131700 | 151893971500 | 237000 | 237000 | 237500 | 236500 | 699 |
| 341 | 20250217 | 131600 | 151728403000 | 237500 | 237000 | 237500 | 237000 | 528 |
| 342 | 20250217 | 131500 | 151603240000 | 237000 | 237500 | 237500 | 237000 | 318 |
| 343 | 20250217 | 131400 | 151527841500 | 237000 | 237000 | 237500 | 237000 | 317 |
| 344 | 20250217 | 131300 | 151452692500 | 237500 | 237000 | 237500 | 237000 | 216 |
| 345 | 20250217 | 131200 | 151401450000 | 237500 | 237000 | 237500 | 237000 | 528 |
| 346 | 20250217 | 131100 | 151276293000 | 237000 | 237500 | 237500 | 237000 | 283 |
| 347 | 20250217 | 131000 | 151209191000 | 237500 | 236500 | 237500 | 236500 | 691 |
| 348 | 20250217 | 130900 | 151045406000 | 236500 | 236500 | 237000 | 236500 | 220 |
| 349 | 20250217 | 130800 | 150993319000 | 237000 | 236500 | 237500 | 236500 | 1202 |
| 350 | 20250217 | 130700 | 150708427000 | 236500 | 237500 | 237500 | 236500 | 1334 |
| 351 | 20250217 | 130600 | 150392408000 | 237500 | 237500 | 237500 | 237000 | 300 |
| 352 | 20250217 | 130500 | 150321255000 | 237500 | 237500 | 238000 | 237000 | 1246 |
| 353 | 20250217 | 130400 | 150025299500 | 237500 | 237500 | 238000 | 237000 | 816 |
| 354 | 20250217 | 130300 | 149831467000 | 237500 | 237500 | 237500 | 237000 | 138 |
| 355 | 20250217 | 130200 | 149798740500 | 237000 | 237500 | 238000 | 237000 | 850 |
| 356 | 20250217 | 130100 | 149596828500 | 238000 | 237500 | 238000 | 237500 | 240 |
| 357 | 20250217 | 130000 | 149539766500 | 237500 | 237000 | 238000 | 237000 | 1128 |
| 358 | 20250217 | 125900 | 149272155000 | 237000 | 237500 | 237500 | 237000 | 620 |
| 359 | 20250217 | 125800 | 149125195500 | 237000 | 237500 | 237500 | 237000 | 234 |
| 360 | 20250217 | 125700 | 149069714500 | 237000 | 237000 | 237500 | 237000 | 186 |
| 361 | 20250217 | 125600 | 149025624500 | 237000 | 237000 | 237500 | 237000 | 231 |
| 362 | 20250217 | 125500 | 148970863500 | 237500 | 237000 | 237500 | 237000 | 395 |
| 363 | 20250217 | 125400 | 148877175000 | 237000 | 237500 | 237500 | 237000 | 940 |
| 364 | 20250217 | 125300 | 148654189000 | 237500 | 237000 | 237500 | 237000 | 294 |
| 365 | 20250217 | 125200 | 148584447000 | 237000 | 237000 | 237500 | 237000 | 2142 |
| 366 | 20250217 | 125100 | 148076758500 | 237500 | 237500 | 238000 | 237000 | 864 |
| 367 | 20250217 | 125000 | 147871514500 | 237500 | 238000 | 238000 | 237500 | 151 |
| 368 | 20250217 | 124900 | 147835639500 | 237500 | 237500 | 238000 | 237000 | 2067 |
| 369 | 20250217 | 124800 | 147344777500 | 238000 | 237500 | 238000 | 237500 | 300 |
| 370 | 20250217 | 124700 | 147273506000 | 237500 | 237500 | 238000 | 237500 | 444 |
| 371 | 20250217 | 124600 | 147167976500 | 237500 | 237500 | 238000 | 237500 | 271 |
| 372 | 20250217 | 124500 | 147103583500 | 238000 | 237500 | 238000 | 237500 | 367 |
| 373 | 20250217 | 124400 | 147016311500 | 237500 | 238000 | 238500 | 237500 | 807 |
| 374 | 20250217 | 124300 | 146824281500 | 238500 | 238000 | 238500 | 238000 | 534 |
| 375 | 20250217 | 124200 | 146697154500 | 238500 | 238000 | 238500 | 238000 | 146 |
| 376 | 20250217 | 124100 | 146662388500 | 238500 | 238000 | 238500 | 238000 | 244 |
| 377 | 20250217 | 124000 | 146604301500 | 238500 | 238500 | 238500 | 238000 | 681 |
| 378 | 20250217 | 123900 | 146442182500 | 238000 | 238000 | 238500 | 238000 | 545 |
| 379 | 20250217 | 123800 | 146312412000 | 238500 | 238500 | 238500 | 238000 | 237 |
| 380 | 20250217 | 123700 | 146255951500 | 238000 | 238000 | 238500 | 238000 | 597 |
| 381 | 20250217 | 123600 | 146113618000 | 238000 | 237500 | 238500 | 237500 | 1598 |
| 382 | 20250217 | 123500 | 145733269500 | 237500 | 237500 | 238000 | 237500 | 283 |
| 383 | 20250217 | 123400 | 145665982000 | 238000 | 237500 | 238000 | 237500 | 292 |
| 384 | 20250217 | 123300 | 145596550000 | 238000 | 238000 | 238000 | 237500 | 359 |
| 385 | 20250217 | 123200 | 145511175000 | 237500 | 238000 | 238000 | 237500 | 326 |
| 386 | 20250217 | 123100 | 145433710000 | 237500 | 238000 | 238500 | 237500 | 1295 |
| 387 | 20250217 | 123000 | 145125550000 | 238000 | 238000 | 238500 | 238000 | 457 |
| 388 | 20250217 | 122900 | 145016742500 | 238000 | 238000 | 238500 | 238000 | 441 |
| 389 | 20250217 | 122800 | 144911757500 | 238500 | 238500 | 239000 | 238000 | 1496 |
| 390 | 20250217 | 122700 | 144554960000 | 238500 | 238500 | 239000 | 238500 | 298 |
| 391 | 20250217 | 122600 | 144483801500 | 238500 | 239000 | 239000 | 238500 | 575 |
| 392 | 20250217 | 122500 | 144346578500 | 239000 | 238500 | 239000 | 238500 | 342 |
| 393 | 20250217 | 122400 | 144264879000 | 239000 | 239500 | 240000 | 238500 | 2076 |
| 394 | 20250217 | 122300 | 143768427500 | 239000 | 239500 | 239500 | 239000 | 895 |
| 395 | 20250217 | 122200 | 143554273500 | 239000 | 240000 | 240000 | 238500 | 4403 |
| 396 | 20250217 | 122100 | 142499659500 | 240000 | 239000 | 240000 | 239000 | 1775 |
| 397 | 20250217 | 122000 | 142074569500 | 239500 | 239500 | 240000 | 239000 | 974 |
| 398 | 20250217 | 121900 | 141841384000 | 239500 | 238500 | 240000 | 238500 | 3605 |
| 399 | 20250217 | 121800 | 140978403500 | 238500 | 237500 | 239000 | 237500 | 2029 |
| 400 | 20250217 | 121700 | 140494791500 | 237500 | 237500 | 238000 | 237500 | 145 |
| 401 | 20250217 | 121600 | 140460338000 | 238000 | 237500 | 238000 | 237000 | 790 |
| 402 | 20250217 | 121500 | 140272766000 | 237000 | 237000 | 237500 | 237000 | 378 |
| 403 | 20250217 | 121400 | 140183112000 | 237500 | 237500 | 238000 | 237000 | 379 |
| 404 | 20250217 | 121300 | 140093114000 | 237500 | 237500 | 238000 | 237000 | 602 |
| 405 | 20250217 | 121200 | 139950123000 | 238000 | 237500 | 238000 | 237500 | 684 |
| 406 | 20250217 | 121100 | 139787651000 | 238000 | 237500 | 238000 | 237500 | 390 |
| 407 | 20250217 | 121000 | 139694924500 | 238000 | 237500 | 238000 | 237000 | 1539 |
| 408 | 20250217 | 120900 | 139329119500 | 238000 | 237500 | 238000 | 237500 | 1374 |
| 409 | 20250217 | 120800 | 139002784000 | 237500 | 237500 | 238000 | 237000 | 386 |
| 410 | 20250217 | 120700 | 138911086000 | 237500 | 238000 | 238000 | 237000 | 2061 |
| 411 | 20250217 | 120600 | 138421327500 | 238000 | 238500 | 239000 | 238000 | 644 |
| 412 | 20250217 | 120500 | 138267745000 | 239000 | 237500 | 239000 | 237500 | 2658 |
| 413 | 20250217 | 120400 | 137634306500 | 237500 | 237500 | 238000 | 237500 | 198 |
| 414 | 20250217 | 120300 | 137587262000 | 238000 | 238000 | 238500 | 237500 | 1059 |
| 415 | 20250217 | 120200 | 137335294500 | 238000 | 238000 | 238000 | 237500 | 1247 |
| 416 | 20250217 | 120100 | 137038586500 | 238000 | 237500 | 238000 | 237500 | 530 |
| 417 | 20250217 | 120000 | 136912662000 | 237500 | 238500 | 238500 | 237500 | 3881 |
| 418 | 20250217 | 115900 | 135988469000 | 238500 | 238500 | 238500 | 238000 | 889 |
| 419 | 20250217 | 115800 | 135776775000 | 238000 | 237500 | 238500 | 237500 | 1497 |
| 420 | 20250217 | 115700 | 135420201500 | 237500 | 237000 | 238000 | 237000 | 1897 |
| 421 | 20250217 | 115600 | 134969452000 | 237000 | 236500 | 237500 | 236500 | 477 |
| 422 | 20250217 | 115500 | 134856410000 | 237000 | 237000 | 237000 | 236500 | 489 |
| 423 | 20250217 | 115400 | 134740696500 | 237000 | 237500 | 237500 | 236500 | 930 |
| 424 | 20250217 | 115300 | 134520464500 | 237500 | 236500 | 237500 | 236500 | 1116 |
| 425 | 20250217 | 115200 | 134255880500 | 236500 | 236000 | 237000 | 236000 | 897 |
| 426 | 20250217 | 115100 | 134043659500 | 236000 | 236000 | 236500 | 236000 | 269 |
| 427 | 20250217 | 115000 | 133980146500 | 236000 | 236000 | 236500 | 236000 | 902 |
| 428 | 20250217 | 114900 | 133767217000 | 236000 | 236000 | 236500 | 236000 | 198 |
| 429 | 20250217 | 114800 | 133720463000 | 236000 | 236000 | 236500 | 236000 | 234 |
| 430 | 20250217 | 114700 | 133665180000 | 236000 | 236500 | 236500 | 236000 | 297 |
| 431 | 20250217 | 114600 | 133595023500 | 236000 | 236000 | 236500 | 236000 | 180 |
| 432 | 20250217 | 114500 | 133552532000 | 236500 | 236000 | 237000 | 236000 | 270 |
| 433 | 20250217 | 114400 | 133488737500 | 237000 | 236500 | 237000 | 236000 | 1524 |
| 434 | 20250217 | 114300 | 133128312500 | 236500 | 236500 | 237000 | 236500 | 229 |
| 435 | 20250217 | 114200 | 133074083500 | 237000 | 237000 | 237500 | 236500 | 2282 |
| 436 | 20250217 | 114100 | 132533466000 | 237000 | 236500 | 237500 | 236000 | 2068 |
| 437 | 20250217 | 114000 | 132043613500 | 236500 | 235500 | 236500 | 235500 | 1154 |
| 438 | 20250217 | 113900 | 131771440500 | 235500 | 235500 | 236000 | 235500 | 237 |
| 439 | 20250217 | 113800 | 131715596000 | 235500 | 235000 | 235500 | 235000 | 413 |
| 440 | 20250217 | 113700 | 131618391500 | 235500 | 234500 | 235500 | 234500 | 333 |
| 441 | 20250217 | 113600 | 131540124000 | 235000 | 235000 | 235500 | 234500 | 489 |
| 442 | 20250217 | 113500 | 131425203500 | 235000 | 234500 | 235000 | 234500 | 1005 |
| 443 | 20250217 | 113400 | 131189300500 | 234500 | 235000 | 235000 | 234500 | 156 |
| 444 | 20250217 | 113300 | 131152684000 | 234500 | 234500 | 235000 | 234500 | 241 |
| 445 | 20250217 | 113200 | 131096103500 | 235000 | 235000 | 235500 | 234500 | 808 |
| 446 | 20250217 | 113100 | 130906207000 | 235000 | 235500 | 235500 | 235000 | 226 |
| 447 | 20250217 | 113000 | 130853069000 | 235500 | 235000 | 235500 | 235000 | 460 |
| 448 | 20250217 | 112900 | 130744933500 | 235000 | 235000 | 235500 | 234500 | 377 |
| 449 | 20250217 | 112800 | 130656271000 | 235000 | 235000 | 235000 | 234500 | 827 |
| 450 | 20250217 | 112700 | 130462083500 | 235000 | 235000 | 235500 | 234500 | 260 |
| 451 | 20250217 | 112600 | 130400985000 | 235000 | 235500 | 235500 | 234500 | 629 |
| 452 | 20250217 | 112500 | 130253202000 | 235500 | 235000 | 235500 | 235000 | 222 |
| 453 | 20250217 | 112400 | 130201014500 | 235500 | 234500 | 235500 | 234500 | 699 |
| 454 | 20250217 | 112300 | 130036891000 | 235000 | 234500 | 235000 | 234500 | 246 |
| 455 | 20250217 | 112200 | 129979118000 | 234500 | 235000 | 235000 | 234500 | 273 |
| 456 | 20250217 | 112100 | 129915054500 | 234500 | 234500 | 235000 | 234500 | 607 |
| 457 | 20250217 | 112000 | 129772657000 | 235000 | 234500 | 235000 | 234500 | 549 |
| 458 | 20250217 | 111900 | 129643815000 | 235000 | 234500 | 235000 | 234500 | 1534 |
| 459 | 20250217 | 111800 | 129283933000 | 234500 | 236000 | 236000 | 234500 | 1476 |
| 460 | 20250217 | 111700 | 128937211500 | 236000 | 235000 | 236000 | 235000 | 685 |
| 461 | 20250217 | 111600 | 128775936000 | 235500 | 235000 | 235500 | 234500 | 564 |
| 462 | 20250217 | 111500 | 128643390500 | 234500 | 234500 | 235000 | 234500 | 266 |
| 463 | 20250217 | 111400 | 128580965000 | 234500 | 234500 | 235000 | 234500 | 432 |
| 464 | 20250217 | 111300 | 128479588000 | 235000 | 234500 | 235000 | 234000 | 407 |
| 465 | 20250217 | 111200 | 128384130500 | 234500 | 234500 | 234500 | 234000 | 745 |
| 466 | 20250217 | 111100 | 128209581500 | 234000 | 234500 | 235000 | 234000 | 1157 |
| 467 | 20250217 | 111000 | 127938387500 | 234000 | 234500 | 235000 | 234000 | 1594 |
| 468 | 20250217 | 110900 | 127564623000 | 235000 | 235000 | 235000 | 234500 | 539 |
| 469 | 20250217 | 110800 | 127438074000 | 235000 | 234500 | 235000 | 234500 | 834 |
| 470 | 20250217 | 110700 | 127242469500 | 234500 | 234500 | 235000 | 234500 | 528 |
| 471 | 20250217 | 110600 | 127118590500 | 235000 | 234500 | 235000 | 234500 | 1267 |
| 472 | 20250217 | 110500 | 126821455000 | 235000 | 234500 | 235000 | 234500 | 718 |
| 473 | 20250217 | 110400 | 126652909500 | 235000 | 236500 | 236500 | 235000 | 3681 |
| 474 | 20250217 | 110300 | 125787061500 | 236000 | 236500 | 236500 | 235500 | 531 |
| 475 | 20250217 | 110200 | 125661681000 | 236000 | 235500 | 237000 | 235500 | 845 |
| 476 | 20250217 | 110100 | 125462151000 | 236000 | 235500 | 236000 | 235500 | 567 |
| 477 | 20250217 | 110000 | 125328551000 | 236000 | 236000 | 236500 | 235500 | 1478 |
| 478 | 20250217 | 105900 | 124979716500 | 236500 | 236000 | 236500 | 236000 | 314 |
| 479 | 20250217 | 105800 | 124905577000 | 236500 | 236000 | 236500 | 236000 | 163 |
| 480 | 20250217 | 105700 | 124867069000 | 236000 | 236000 | 236500 | 236000 | 582 |
| 481 | 20250217 | 105600 | 124729695000 | 236500 | 236500 | 237000 | 236000 | 1775 |
| 482 | 20250217 | 105500 | 124309906000 | 236500 | 236000 | 237000 | 236000 | 414 |
| 483 | 20250217 | 105400 | 124212009000 | 236500 | 236500 | 237000 | 236000 | 444 |
| 484 | 20250217 | 105300 | 124107026000 | 236000 | 237000 | 237500 | 236000 | 2002 |
| 485 | 20250217 | 105200 | 123632875500 | 237000 | 238000 | 238000 | 237000 | 844 |
| 486 | 20250217 | 105100 | 123432357500 | 237500 | 237500 | 238000 | 237500 | 159 |
| 487 | 20250217 | 105000 | 123394583000 | 237500 | 237500 | 238000 | 237000 | 735 |
| 488 | 20250217 | 104900 | 123220058000 | 237500 | 237500 | 238000 | 237500 | 381 |
| 489 | 20250217 | 104800 | 123129535500 | 237500 | 237000 | 238000 | 236000 | 1683 |
| 490 | 20250217 | 104700 | 122731036000 | 237000 | 237000 | 237000 | 236500 | 396 |
| 491 | 20250217 | 104600 | 122637269500 | 237000 | 237000 | 237500 | 236500 | 380 |
| 492 | 20250217 | 104500 | 122547255500 | 237000 | 238000 | 238000 | 236500 | 2708 |
| 493 | 20250217 | 104400 | 121904360500 | 238000 | 238000 | 238000 | 237500 | 233 |
| 494 | 20250217 | 104300 | 121848963000 | 237500 | 238000 | 238000 | 237500 | 871 |
| 495 | 20250217 | 104200 | 121641758500 | 237500 | 237000 | 238000 | 237000 | 1059 |
| 496 | 20250217 | 104100 | 121390367500 | 237500 | 236500 | 237500 | 236500 | 269 |
| 497 | 20250217 | 104000 | 121326642000 | 236500 | 237500 | 238000 | 236000 | 2717 |
| 498 | 20250217 | 103900 | 120682953000 | 237500 | 237500 | 238000 | 237000 | 1252 |
| 499 | 20250217 | 103800 | 120385625500 | 237500 | 237500 | 237500 | 237000 | 1382 |
| 500 | 20250217 | 103700 | 120057513500 | 237500 | 237000 | 238000 | 237000 | 3111 |
| 501 | 20250217 | 103600 | 119318794000 | 237000 | 236500 | 237500 | 236000 | 1233 |
| 502 | 20250217 | 103500 | 119026733000 | 236500 | 236500 | 237000 | 236000 | 589 |
| 503 | 20250217 | 103400 | 118887460000 | 236500 | 236500 | 237000 | 236000 | 1012 |
| 504 | 20250217 | 103300 | 118648232000 | 236000 | 237000 | 237500 | 236000 | 2496 |
| 505 | 20250217 | 103200 | 118057321500 | 237000 | 236500 | 237000 | 236000 | 1279 |
| 506 | 20250217 | 103100 | 117755123000 | 236500 | 235500 | 236500 | 235500 | 2593 |
| 507 | 20250217 | 103000 | 117143208500 | 236000 | 234500 | 236000 | 234500 | 3497 |
| 508 | 20250217 | 102900 | 116321157000 | 235000 | 235000 | 235000 | 234500 | 800 |
| 509 | 20250217 | 102800 | 116133434500 | 235000 | 235000 | 235500 | 234500 | 1042 |
| 510 | 20250217 | 102700 | 115888581500 | 235500 | 234500 | 235500 | 234000 | 3053 |
| 511 | 20250217 | 102600 | 115172554500 | 234500 | 234500 | 235500 | 234500 | 1044 |
| 512 | 20250217 | 102500 | 114927284000 | 234500 | 234500 | 235000 | 234500 | 1237 |
| 513 | 20250217 | 102400 | 114637148500 | 234500 | 235500 | 235500 | 234500 | 967 |
| 514 | 20250217 | 102300 | 114409903000 | 235500 | 235500 | 236000 | 235000 | 813 |
| 515 | 20250217 | 102200 | 114218422000 | 235000 | 235000 | 235500 | 235000 | 1174 |
| 516 | 20250217 | 102100 | 113942124500 | 235000 | 235500 | 236000 | 235000 | 2625 |
| 517 | 20250217 | 102000 | 113323372500 | 235500 | 235500 | 236000 | 235500 | 613 |
| 518 | 20250217 | 101900 | 113178951500 | 236000 | 234000 | 236000 | 234000 | 1707 |
| 519 | 20250217 | 101800 | 112777405000 | 234500 | 234000 | 235000 | 233500 | 3916 |
| 520 | 20250217 | 101700 | 111859527500 | 234000 | 234500 | 235000 | 233500 | 6760 |
| 521 | 20250217 | 101600 | 110277978500 | 234500 | 235500 | 235500 | 234500 | 1999 |
| 522 | 20250217 | 101500 | 109808229000 | 235000 | 235500 | 236000 | 235000 | 1770 |
| 523 | 20250217 | 101400 | 109391318500 | 235500 | 235000 | 236000 | 235000 | 1570 |
| 524 | 20250217 | 101300 | 109021563500 | 235000 | 235000 | 235500 | 235000 | 635 |
| 525 | 20250217 | 101200 | 108872292500 | 235500 | 234500 | 235500 | 234500 | 1972 |
| 526 | 20250217 | 101100 | 108409257000 | 235000 | 234500 | 235000 | 234000 | 1160 |
| 527 | 20250217 | 101000 | 108137202500 | 234500 | 235500 | 235500 | 234500 | 2263 |
| 528 | 20250217 | 100900 | 107605728000 | 235000 | 236000 | 236000 | 235000 | 1934 |
| 529 | 20250217 | 100800 | 107150591500 | 236000 | 234500 | 236000 | 234500 | 3696 |
| 530 | 20250217 | 100700 | 106282279000 | 234500 | 234500 | 235500 | 234000 | 3170 |
| 531 | 20250217 | 100600 | 105538229000 | 234500 | 236500 | 237000 | 234000 | 11571 |
| 532 | 20250217 | 100500 | 102818121500 | 237000 | 236500 | 237000 | 236000 | 2007 |
| 533 | 20250217 | 100400 | 102343514000 | 236500 | 236000 | 237500 | 236000 | 5899 |
| 534 | 20250217 | 100300 | 100946639500 | 236000 | 238500 | 239500 | 236000 | 14264 |
| 535 | 20250217 | 100200 | 97559373500 | 238500 | 238500 | 240000 | 238500 | 1771 |
| 536 | 20250217 | 100100 | 97135875000 | 239000 | 239000 | 239500 | 238500 | 2129 |
| 537 | 20250217 | 100000 | 96627183500 | 239000 | 239000 | 239500 | 239000 | 2101 |
| 538 | 20250217 | 095900 | 96124951500 | 239000 | 239500 | 239500 | 239000 | 962 |
| 539 | 20250217 | 095800 | 95894801000 | 239000 | 239000 | 239500 | 239000 | 1011 |
| 540 | 20250217 | 095700 | 95653123000 | 239000 | 240500 | 240500 | 239000 | 1789 |
| 541 | 20250217 | 095600 | 95224130000 | 240500 | 240000 | 240500 | 239500 | 1476 |
| 542 | 20250217 | 095500 | 94869879000 | 240500 | 240500 | 240500 | 239500 | 756 |
| 543 | 20250217 | 095400 | 94688423500 | 240500 | 239500 | 240500 | 238500 | 2080 |
| 544 | 20250217 | 095300 | 94190547500 | 239000 | 239000 | 239500 | 239000 | 1508 |
| 545 | 20250217 | 095200 | 93830068000 | 239000 | 239000 | 240000 | 239000 | 1967 |
| 546 | 20250217 | 095100 | 93359004500 | 239500 | 239500 | 240000 | 239000 | 1333 |
| 547 | 20250217 | 095000 | 93040046000 | 239500 | 239000 | 240000 | 238500 | 2675 |
| 548 | 20250217 | 094900 | 92400213500 | 238500 | 239500 | 240000 | 238500 | 4559 |
| 549 | 20250217 | 094800 | 91310116000 | 239500 | 239500 | 240500 | 239500 | 2622 |
| 550 | 20250217 | 094700 | 90681653000 | 239500 | 239500 | 240000 | 239500 | 1864 |
| 551 | 20250217 | 094600 | 90235188500 | 240000 | 240000 | 240500 | 239500 | 3053 |
| 552 | 20250217 | 094500 | 89502939500 | 240000 | 240000 | 240500 | 239500 | 3174 |
| 553 | 20250217 | 094400 | 88741467000 | 239500 | 243000 | 243000 | 239000 | 17308 |
| 554 | 20250217 | 094300 | 84583689500 | 243000 | 242000 | 243000 | 242000 | 844 |
| 555 | 20250217 | 094200 | 84379110000 | 242000 | 243000 | 243500 | 242000 | 1139 |
| 556 | 20250217 | 094100 | 84102760500 | 243000 | 243000 | 243500 | 242000 | 4961 |
| 557 | 20250217 | 094000 | 82898107500 | 243000 | 243500 | 244000 | 243000 | 1782 |
| 558 | 20250217 | 093900 | 82464296000 | 243500 | 242500 | 243500 | 242500 | 2248 |
| 559 | 20250217 | 093800 | 81917958000 | 242500 | 242500 | 243000 | 242000 | 1588 |
| 560 | 20250217 | 093700 | 81532902500 | 242500 | 242500 | 243000 | 242000 | 1941 |
| 561 | 20250217 | 093600 | 81062608000 | 242500 | 242000 | 243000 | 241500 | 1559 |
| 562 | 20250217 | 093500 | 80685420500 | 242000 | 242500 | 243000 | 241500 | 2172 |
| 563 | 20250217 | 093400 | 80159213000 | 242500 | 241000 | 242500 | 240500 | 2041 |
| 564 | 20250217 | 093300 | 79666134000 | 240500 | 240500 | 241000 | 239500 | 7413 |
| 565 | 20250217 | 093200 | 77885285500 | 240500 | 242000 | 242500 | 240500 | 7316 |
| 566 | 20250217 | 093100 | 76118682000 | 242500 | 243000 | 243500 | 242000 | 2114 |
| 567 | 20250217 | 093000 | 75605246500 | 243000 | 244000 | 244500 | 242500 | 3400 |
| 568 | 20250217 | 092900 | 74777396500 | 243500 | 242500 | 243500 | 242500 | 3002 |
| 569 | 20250217 | 092800 | 74048676500 | 243000 | 243000 | 243000 | 241500 | 7541 |
| 570 | 20250217 | 092700 | 72221981500 | 243000 | 244000 | 244500 | 242500 | 6795 |
| 571 | 20250217 | 092600 | 70568676500 | 244000 | 244000 | 245000 | 244000 | 2570 |
| 572 | 20250217 | 092500 | 69940809000 | 244000 | 246000 | 246000 | 244000 | 5074 |
| 573 | 20250217 | 092400 | 68697706500 | 245500 | 246000 | 246000 | 244000 | 10693 |
| 574 | 20250217 | 092300 | 66079548000 | 246000 | 247500 | 247500 | 246000 | 5444 |
| 575 | 20250217 | 092200 | 64736529000 | 247000 | 247000 | 247500 | 247000 | 2140 |
| 576 | 20250217 | 092100 | 64207421000 | 247000 | 248500 | 248500 | 247000 | 2997 |
| 577 | 20250217 | 092000 | 63464840000 | 248000 | 247500 | 248500 | 247500 | 1870 |
| 578 | 20250217 | 091900 | 63001435000 | 248000 | 247000 | 248000 | 247000 | 1951 |
| 579 | 20250217 | 091800 | 62518379000 | 247500 | 248000 | 248000 | 247000 | 3190 |
| 580 | 20250217 | 091700 | 61728882500 | 247500 | 248500 | 249500 | 247500 | 9265 |
| 581 | 20250217 | 091600 | 59427831500 | 248500 | 248000 | 248500 | 248000 | 2376 |
| 582 | 20250217 | 091500 | 58838057500 | 248500 | 247000 | 248500 | 246500 | 5751 |
| 583 | 20250217 | 091400 | 57414009500 | 247000 | 247500 | 248500 | 246500 | 7474 |
| 584 | 20250217 | 091300 | 55564948500 | 247500 | 251000 | 251500 | 247000 | 12007 |
| 585 | 20250217 | 091200 | 52569701000 | 251500 | 251000 | 251500 | 250500 | 3496 |
| 586 | 20250217 | 091100 | 51692254500 | 250500 | 250500 | 252000 | 250500 | 5020 |
| 587 | 20250217 | 091000 | 50432168500 | 250500 | 250000 | 251500 | 249500 | 3473 |
| 588 | 20250217 | 090900 | 49561774500 | 249500 | 251500 | 252000 | 249000 | 7813 |
| 589 | 20250217 | 090800 | 47604300500 | 252000 | 253000 | 253500 | 251500 | 3692 |
| 590 | 20250217 | 090700 | 46672908500 | 253000 | 250500 | 253500 | 250000 | 9605 |
| 591 | 20250217 | 090600 | 44255371000 | 251000 | 254500 | 254500 | 250500 | 13163 |
| 592 | 20250217 | 090500 | 40933945000 | 254500 | 253500 | 254500 | 252500 | 18280 |
| 593 | 20250217 | 090400 | 36296015000 | 253500 | 251500 | 253500 | 251500 | 21409 |
| 594 | 20250217 | 090300 | 30879494000 | 252000 | 253000 | 253000 | 250000 | 20111 |
| 595 | 20250217 | 090200 | 25820077500 | 252500 | 249500 | 253000 | 248500 | 31825 |
| 596 | 20250217 | 090100 | 17825819500 | 249000 | 245500 | 251000 | 245500 | 49441 |
| 597 | 20250217 | 090000 | 5533629500 | 246000 | 245000 | 246000 | 243000 | 21838 |