34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 183200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 119857 |
| 3 | 20250217 | 183100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 4 | 20250217 | 183000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 5 | 20250217 | 182900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 6 | 20250217 | 182800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 7 | 20250217 | 182700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 8 | 20250217 | 182600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 9 | 20250217 | 182500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 10 | 20250217 | 182400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 11 | 20250217 | 182300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 12 | 20250217 | 182200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 13 | 20250217 | 182100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 14 | 20250217 | 182000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 15 | 20250217 | 181900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 16 | 20250217 | 181800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 17 | 20250217 | 181700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 18 | 20250217 | 181600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 19 | 20250217 | 181500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 20 | 20250217 | 181400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 21 | 20250217 | 181300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 22 | 20250217 | 181200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 23 | 20250217 | 181100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 24 | 20250217 | 181000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 25 | 20250217 | 180900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 26 | 20250217 | 180800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 27 | 20250217 | 180700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 28 | 20250217 | 180600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 29 | 20250217 | 180500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 30 | 20250217 | 180400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 31 | 20250217 | 180300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 32 | 20250217 | 180200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 119857 |
| 33 | 20250217 | 180100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 34 | 20250217 | 180000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 35 | 20250217 | 175900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 36 | 20250217 | 175800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 37 | 20250217 | 175700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 38 | 20250217 | 175600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 39 | 20250217 | 175500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 40 | 20250217 | 175400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 41 | 20250217 | 175300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 42 | 20250217 | 175200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 43 | 20250217 | 175100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 44 | 20250217 | 175000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 45 | 20250217 | 174900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 46 | 20250217 | 174800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 47 | 20250217 | 174700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 48 | 20250217 | 174600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 49 | 20250217 | 174500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 50 | 20250217 | 174400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 51 | 20250217 | 174300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 52 | 20250217 | 174200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 53 | 20250217 | 174100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 54 | 20250217 | 174000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 55 | 20250217 | 173900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 56 | 20250217 | 173800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 57 | 20250217 | 173700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 58 | 20250217 | 173600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 59 | 20250217 | 173500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 60 | 20250217 | 173400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 61 | 20250217 | 173300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 62 | 20250217 | 173200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 119857 |
| 63 | 20250217 | 173100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 64 | 20250217 | 173000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 65 | 20250217 | 172900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 66 | 20250217 | 172800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 67 | 20250217 | 172700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 68 | 20250217 | 172600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 69 | 20250217 | 172500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 70 | 20250217 | 172400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 71 | 20250217 | 172300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 72 | 20250217 | 172200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 73 | 20250217 | 172100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 74 | 20250217 | 172000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 75 | 20250217 | 171900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 76 | 20250217 | 171800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 77 | 20250217 | 171700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 78 | 20250217 | 171600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 79 | 20250217 | 171500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 80 | 20250217 | 171400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 81 | 20250217 | 171300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 82 | 20250217 | 171200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 83 | 20250217 | 171100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 84 | 20250217 | 171000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 85 | 20250217 | 170900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 86 | 20250217 | 170800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 87 | 20250217 | 170700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 88 | 20250217 | 170600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 89 | 20250217 | 170500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 90 | 20250217 | 170400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 91 | 20250217 | 170300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 92 | 20250217 | 170200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 119857 |
| 93 | 20250217 | 170100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 94 | 20250217 | 170000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 95 | 20250217 | 165900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 96 | 20250217 | 165800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 97 | 20250217 | 165700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 98 | 20250217 | 165600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 99 | 20250217 | 165500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 100 | 20250217 | 165400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 101 | 20250217 | 165300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 102 | 20250217 | 165200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 103 | 20250217 | 165100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 104 | 20250217 | 165000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 105 | 20250217 | 164900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 106 | 20250217 | 164800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 107 | 20250217 | 164700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 108 | 20250217 | 164600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 109 | 20250217 | 164500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 110 | 20250217 | 164400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 111 | 20250217 | 164300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 112 | 20250217 | 164200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 113 | 20250217 | 164100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 114 | 20250217 | 164000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 115 | 20250217 | 163900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 116 | 20250217 | 163800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 117 | 20250217 | 163700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 118 | 20250217 | 163600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 119 | 20250217 | 163500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 120 | 20250217 | 163400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 121 | 20250217 | 163300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 122 | 20250217 | 163200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 119857 |
| 123 | 20250217 | 163100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 124 | 20250217 | 163000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 125 | 20250217 | 162900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 126 | 20250217 | 162800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 127 | 20250217 | 162700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 128 | 20250217 | 162600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 129 | 20250217 | 162500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 130 | 20250217 | 162400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 131 | 20250217 | 162300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 132 | 20250217 | 162200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 133 | 20250217 | 162100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 134 | 20250217 | 162000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 135 | 20250217 | 161900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 136 | 20250217 | 161800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 137 | 20250217 | 161700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 138 | 20250217 | 161600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 139 | 20250217 | 161500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 140 | 20250217 | 161400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 141 | 20250217 | 161300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 142 | 20250217 | 161200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 143 | 20250217 | 161100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 144 | 20250217 | 161000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 145 | 20250217 | 160900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 146 | 20250217 | 160800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 147 | 20250217 | 160700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 148 | 20250217 | 160600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 149 | 20250217 | 160500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 150 | 20250217 | 160400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 151 | 20250217 | 160300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 152 | 20250217 | 160200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 119857 |
| 153 | 20250217 | 160100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 154 | 20250217 | 160000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 155 | 20250217 | 155900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 156 | 20250217 | 155800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 157 | 20250217 | 155700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 158 | 20250217 | 155600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 159 | 20250217 | 155500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 160 | 20250217 | 155400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 161 | 20250217 | 155300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 162 | 20250217 | 155200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 163 | 20250217 | 155100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 164 | 20250217 | 155000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 165 | 20250217 | 154900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 166 | 20250217 | 154800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 167 | 20250217 | 154700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 168 | 20250217 | 154600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 169 | 20250217 | 154500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 170 | 20250217 | 154400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 171 | 20250217 | 154300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 172 | 20250217 | 154200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 173 | 20250217 | 154100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 174 | 20250217 | 154000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 175 | 20250217 | 153900 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 176 | 20250217 | 153800 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 177 | 20250217 | 153700 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 178 | 20250217 | 153600 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 179 | 20250217 | 153500 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 180 | 20250217 | 153400 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 181 | 20250217 | 153300 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 182 | 20250217 | 153200 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 119857 |
| 183 | 20250217 | 153100 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 184 | 20250217 | 153000 | 530456725500 | 212000 | 212000 | 212000 | 212000 | 119857 |
| 185 | 20250217 | 152900 | 505047041500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 186 | 20250217 | 152800 | 505047041500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 187 | 20250217 | 152700 | 505047041500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 188 | 20250217 | 152600 | 505047041500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 189 | 20250217 | 152500 | 505047041500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 190 | 20250217 | 152400 | 505047041500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 191 | 20250217 | 152300 | 505047041500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 192 | 20250217 | 152200 | 505047041500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 193 | 20250217 | 152100 | 505047041500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 194 | 20250217 | 152000 | 505047041500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 195 | 20250217 | 151900 | 505047041500 | 212000 | 212000 | 212000 | 211500 | 6253 |
| 196 | 20250217 | 151800 | 503722303500 | 212000 | 211500 | 212000 | 211500 | 3145 |
| 197 | 20250217 | 151700 | 503056200500 | 211500 | 212500 | 212500 | 211500 | 13686 |
| 198 | 20250217 | 151600 | 500153448000 | 212000 | 212000 | 212500 | 212000 | 6200 |
| 199 | 20250217 | 151500 | 498838358000 | 212500 | 212500 | 212500 | 212000 | 3353 |
| 200 | 20250217 | 151400 | 498126701000 | 212000 | 212000 | 212500 | 212000 | 3677 |
| 201 | 20250217 | 151300 | 497346392500 | 212500 | 212000 | 212500 | 212000 | 2512 |
| 202 | 20250217 | 151200 | 496813368500 | 212000 | 212500 | 212500 | 212000 | 4541 |
| 203 | 20250217 | 151100 | 495849698000 | 212500 | 212000 | 212500 | 212000 | 2933 |
| 204 | 20250217 | 151000 | 495227205000 | 212000 | 211500 | 212500 | 211500 | 24758 |
| 205 | 20250217 | 150900 | 489978976500 | 211500 | 211500 | 212000 | 211500 | 5096 |
| 206 | 20250217 | 150800 | 488899889000 | 211500 | 211500 | 212000 | 211500 | 2716 |
| 207 | 20250217 | 150700 | 488324657000 | 212000 | 211500 | 212000 | 211500 | 5146 |
| 208 | 20250217 | 150600 | 487234815500 | 211500 | 211500 | 212000 | 211500 | 3246 |
| 209 | 20250217 | 150500 | 486547261500 | 212000 | 212000 | 212000 | 211500 | 5540 |
| 210 | 20250217 | 150400 | 485373357000 | 212000 | 212000 | 212500 | 211500 | 15517 |
| 211 | 20250217 | 150300 | 482083908000 | 212000 | 212000 | 212500 | 212000 | 5596 |
| 212 | 20250217 | 150200 | 480897455000 | 212000 | 212000 | 212500 | 212000 | 2878 |
| 213 | 20250217 | 150100 | 480287252500 | 212500 | 212000 | 212500 | 212000 | 11085 |
| 214 | 20250217 | 150000 | 477936679000 | 212000 | 212000 | 212500 | 212000 | 2239 |
| 215 | 20250217 | 145900 | 477461604500 | 212000 | 212500 | 212500 | 212000 | 5937 |
| 216 | 20250217 | 145800 | 476202363000 | 212000 | 212500 | 212500 | 212000 | 3227 |
| 217 | 20250217 | 145700 | 475517823000 | 212000 | 212000 | 212500 | 212000 | 3020 |
| 218 | 20250217 | 145600 | 474877174500 | 212000 | 212500 | 212500 | 212000 | 8504 |
| 219 | 20250217 | 145500 | 473072810500 | 212000 | 212500 | 212500 | 212000 | 2932 |
| 220 | 20250217 | 145400 | 472450607000 | 212000 | 212500 | 212500 | 212000 | 5188 |
| 221 | 20250217 | 145300 | 471350015500 | 212000 | 212000 | 212500 | 212000 | 6363 |
| 222 | 20250217 | 145200 | 469999727000 | 212500 | 212000 | 212500 | 212000 | 4870 |
| 223 | 20250217 | 145100 | 468966294500 | 212000 | 212500 | 212500 | 212000 | 8367 |
| 224 | 20250217 | 145000 | 467192096000 | 212500 | 212500 | 212500 | 212000 | 4139 |
| 225 | 20250217 | 144900 | 466314282000 | 212000 | 212000 | 212500 | 212000 | 1533 |
| 226 | 20250217 | 144800 | 465989034500 | 212000 | 212000 | 212500 | 212000 | 3454 |
| 227 | 20250217 | 144700 | 465256334500 | 212000 | 212000 | 212500 | 212000 | 3410 |
| 228 | 20250217 | 144600 | 464533254000 | 212000 | 212500 | 213000 | 212000 | 28525 |
| 229 | 20250217 | 144500 | 458472388000 | 213000 | 212500 | 213000 | 212500 | 3414 |
| 230 | 20250217 | 144400 | 457746478000 | 213000 | 212500 | 213000 | 212500 | 3100 |
| 231 | 20250217 | 144300 | 457087302500 | 213000 | 212500 | 213000 | 212500 | 2248 |
| 232 | 20250217 | 144200 | 456609220000 | 213000 | 212500 | 213000 | 212500 | 2669 |
| 233 | 20250217 | 144100 | 456041591500 | 213000 | 213000 | 213000 | 212500 | 6343 |
| 234 | 20250217 | 144000 | 454693153000 | 212500 | 212500 | 213000 | 212500 | 1980 |
| 235 | 20250217 | 143900 | 454272021000 | 213000 | 213000 | 213000 | 212500 | 2035 |
| 236 | 20250217 | 143800 | 453839154000 | 212500 | 212500 | 213000 | 212500 | 1557 |
| 237 | 20250217 | 143700 | 453507882000 | 213000 | 212500 | 213000 | 212500 | 2302 |
| 238 | 20250217 | 143600 | 453018222500 | 213000 | 212500 | 213000 | 212500 | 1523 |
| 239 | 20250217 | 143500 | 452694183000 | 212500 | 213000 | 213000 | 212500 | 1291 |
| 240 | 20250217 | 143400 | 452419512500 | 212500 | 212500 | 213000 | 212500 | 1221 |
| 241 | 20250217 | 143300 | 452159712000 | 212500 | 212500 | 213000 | 212500 | 2104 |
| 242 | 20250217 | 143200 | 451711869500 | 212500 | 213000 | 213000 | 212500 | 2614 |
| 243 | 20250217 | 143100 | 451155952000 | 213000 | 212500 | 213000 | 212500 | 5579 |
| 244 | 20250217 | 143000 | 449967866500 | 213000 | 212500 | 213000 | 212500 | 2047 |
| 245 | 20250217 | 142900 | 449532542500 | 212500 | 212500 | 213000 | 212500 | 4138 |
| 246 | 20250217 | 142800 | 448652911500 | 212500 | 212500 | 213000 | 212500 | 2513 |
| 247 | 20250217 | 142700 | 448118709500 | 212500 | 213000 | 213500 | 212500 | 14608 |
| 248 | 20250217 | 142600 | 445007454500 | 213000 | 213000 | 213500 | 213000 | 3323 |
| 249 | 20250217 | 142500 | 444299386000 | 213000 | 213500 | 213500 | 213000 | 1651 |
| 250 | 20250217 | 142400 | 443947271500 | 213500 | 213500 | 213500 | 213000 | 1604 |
| 251 | 20250217 | 142300 | 443605281000 | 213000 | 213500 | 213500 | 213000 | 1809 |
| 252 | 20250217 | 142200 | 443219338000 | 213000 | 213000 | 213500 | 213000 | 1704 |
| 253 | 20250217 | 142100 | 442855906000 | 213500 | 213500 | 213500 | 213000 | 1699 |
| 254 | 20250217 | 142000 | 442493604500 | 213500 | 213000 | 213500 | 213000 | 1420 |
| 255 | 20250217 | 141900 | 442190754500 | 213500 | 213000 | 213500 | 213000 | 1359 |
| 256 | 20250217 | 141800 | 441900946000 | 213000 | 213000 | 213500 | 213000 | 1208 |
| 257 | 20250217 | 141700 | 441643319000 | 213500 | 213000 | 213500 | 213000 | 1970 |
| 258 | 20250217 | 141600 | 441223087000 | 213500 | 213500 | 213500 | 213000 | 2049 |
| 259 | 20250217 | 141500 | 440786202500 | 213500 | 213500 | 213500 | 213000 | 1683 |
| 260 | 20250217 | 141400 | 440427299000 | 213000 | 213500 | 213500 | 213000 | 1476 |
| 261 | 20250217 | 141300 | 440112438000 | 213000 | 213500 | 213500 | 213000 | 1265 |
| 262 | 20250217 | 141200 | 439842533000 | 213500 | 213500 | 213500 | 213000 | 1243 |
| 263 | 20250217 | 141100 | 439577415500 | 213000 | 213000 | 213500 | 213000 | 1180 |
| 264 | 20250217 | 141000 | 439325930000 | 213000 | 212500 | 213500 | 212500 | 16024 |
| 265 | 20250217 | 140900 | 435908822500 | 212500 | 212500 | 213000 | 212500 | 2328 |
| 266 | 20250217 | 140800 | 435413261500 | 213000 | 213000 | 213000 | 212500 | 1734 |
| 267 | 20250217 | 140700 | 435044107500 | 212500 | 213000 | 213000 | 212500 | 1583 |
| 268 | 20250217 | 140600 | 434707242500 | 212500 | 213000 | 213000 | 212500 | 3163 |
| 269 | 20250217 | 140500 | 434033743000 | 213000 | 213000 | 213000 | 212500 | 3065 |
| 270 | 20250217 | 140400 | 433381337000 | 213000 | 213000 | 213000 | 212500 | 1339 |
| 271 | 20250217 | 140300 | 433096402500 | 212500 | 213000 | 213000 | 212500 | 2318 |
| 272 | 20250217 | 140200 | 432602912000 | 213000 | 212500 | 213000 | 212500 | 3264 |
| 273 | 20250217 | 140100 | 431908065000 | 213000 | 213000 | 213000 | 212500 | 2839 |
| 274 | 20250217 | 140000 | 431303717000 | 212500 | 213000 | 213500 | 212500 | 3814 |
| 275 | 20250217 | 135900 | 430491294000 | 213500 | 213000 | 213500 | 212500 | 35586 |
| 276 | 20250217 | 135800 | 422911440500 | 213000 | 213000 | 213500 | 213000 | 1183 |
| 277 | 20250217 | 135700 | 422659320500 | 213500 | 213500 | 213500 | 213000 | 1974 |
| 278 | 20250217 | 135600 | 422238390000 | 213500 | 213500 | 213500 | 213000 | 2008 |
| 279 | 20250217 | 135500 | 421810510500 | 213500 | 213000 | 213500 | 213000 | 1062 |
| 280 | 20250217 | 135400 | 421584164000 | 213500 | 213000 | 213500 | 212500 | 21238 |
| 281 | 20250217 | 135300 | 417060528000 | 213000 | 213000 | 213000 | 212500 | 21615 |
| 282 | 20250217 | 135200 | 412456998000 | 213000 | 212500 | 213000 | 212500 | 2545 |
| 283 | 20250217 | 135100 | 411915388000 | 213000 | 213000 | 213000 | 212500 | 2590 |
| 284 | 20250217 | 135000 | 411364261000 | 213000 | 212500 | 213000 | 212500 | 3063 |
| 285 | 20250217 | 134900 | 410712483500 | 212500 | 212500 | 213000 | 212500 | 2552 |
| 286 | 20250217 | 134800 | 410169325000 | 213000 | 212500 | 213000 | 212500 | 2237 |
| 287 | 20250217 | 134700 | 409693196500 | 212500 | 212500 | 213000 | 212500 | 4939 |
| 288 | 20250217 | 134600 | 408642099000 | 212500 | 212500 | 213000 | 212500 | 2294 |
| 289 | 20250217 | 134500 | 408153853500 | 213000 | 213000 | 213000 | 212500 | 2722 |
| 290 | 20250217 | 134400 | 407574569000 | 213000 | 213000 | 213000 | 212500 | 1878 |
| 291 | 20250217 | 134300 | 407174830000 | 213000 | 213000 | 213000 | 212500 | 1968 |
| 292 | 20250217 | 134200 | 406755967500 | 213000 | 212500 | 213000 | 212500 | 1692 |
| 293 | 20250217 | 134100 | 406395829000 | 213000 | 212500 | 213000 | 212500 | 5324 |
| 294 | 20250217 | 134000 | 405262180000 | 213000 | 213000 | 213000 | 212500 | 3960 |
| 295 | 20250217 | 133900 | 404419056500 | 212500 | 212500 | 213000 | 212500 | 2295 |
| 296 | 20250217 | 133800 | 403930842500 | 212500 | 213000 | 213000 | 212500 | 1483 |
| 297 | 20250217 | 133700 | 403615363000 | 212500 | 212500 | 213000 | 212500 | 1748 |
| 298 | 20250217 | 133600 | 403243564500 | 212500 | 212500 | 213000 | 212500 | 1841 |
| 299 | 20250217 | 133500 | 402852017000 | 213000 | 212500 | 213000 | 212500 | 1489 |
| 300 | 20250217 | 133400 | 402535337000 | 212500 | 212500 | 213000 | 212500 | 1276 |
| 301 | 20250217 | 133300 | 402263923000 | 212500 | 212500 | 213000 | 212500 | 2908 |
| 302 | 20250217 | 133200 | 401645601500 | 212500 | 213000 | 213000 | 212500 | 1406 |
| 303 | 20250217 | 133100 | 401346573500 | 213000 | 212500 | 213000 | 212500 | 1575 |
| 304 | 20250217 | 133000 | 401011672000 | 213000 | 213000 | 213500 | 212500 | 2462 |
| 305 | 20250217 | 132900 | 400487292000 | 213000 | 213000 | 213500 | 213000 | 6480 |
| 306 | 20250217 | 132800 | 399106932000 | 213000 | 213000 | 213500 | 213000 | 3389 |
| 307 | 20250217 | 132700 | 398384912000 | 213500 | 213500 | 213500 | 213000 | 4507 |
| 308 | 20250217 | 132600 | 397424735000 | 213500 | 213500 | 213500 | 213000 | 1384 |
| 309 | 20250217 | 132500 | 397129800500 | 213500 | 213000 | 213500 | 213000 | 1210 |
| 310 | 20250217 | 132400 | 396871852000 | 213000 | 213000 | 213500 | 213000 | 6561 |
| 311 | 20250217 | 132300 | 395474204000 | 213000 | 213000 | 213500 | 213000 | 1495 |
| 312 | 20250217 | 132200 | 395155498500 | 213000 | 213500 | 213500 | 213000 | 1233 |
| 313 | 20250217 | 132100 | 394892658500 | 213500 | 213000 | 213500 | 213000 | 6292 |
| 314 | 20250217 | 132000 | 393552185000 | 213500 | 213500 | 213500 | 213000 | 1288 |
| 315 | 20250217 | 131900 | 393277514500 | 213500 | 213500 | 213500 | 213000 | 1899 |
| 316 | 20250217 | 131800 | 392872436000 | 213000 | 213000 | 213500 | 213000 | 1730 |
| 317 | 20250217 | 131700 | 392503326000 | 213500 | 213500 | 213500 | 213000 | 4129 |
| 318 | 20250217 | 131600 | 391622927000 | 213500 | 213000 | 213500 | 213000 | 2409 |
| 319 | 20250217 | 131500 | 391109295000 | 213000 | 213500 | 213500 | 213000 | 1834 |
| 320 | 20250217 | 131400 | 390718221000 | 213000 | 213000 | 213500 | 213000 | 1477 |
| 321 | 20250217 | 131300 | 390403185000 | 213000 | 213000 | 213500 | 213000 | 1734 |
| 322 | 20250217 | 131200 | 390033471000 | 213000 | 213000 | 213500 | 213000 | 1169 |
| 323 | 20250217 | 131100 | 389784215000 | 213500 | 213500 | 213500 | 213000 | 1518 |
| 324 | 20250217 | 131000 | 389460534000 | 213000 | 213000 | 213500 | 213000 | 2189 |
| 325 | 20250217 | 130900 | 388993789000 | 213000 | 213500 | 213500 | 213000 | 1179 |
| 326 | 20250217 | 130800 | 388742372000 | 213500 | 213500 | 213500 | 213000 | 802 |
| 327 | 20250217 | 130700 | 388571275000 | 213500 | 213500 | 213500 | 213000 | 1527 |
| 328 | 20250217 | 130600 | 388245772000 | 213500 | 213000 | 213500 | 213000 | 3455 |
| 329 | 20250217 | 130500 | 387509515000 | 213500 | 213500 | 213500 | 213000 | 1872 |
| 330 | 20250217 | 130400 | 387110497500 | 213000 | 213000 | 213500 | 213000 | 2526 |
| 331 | 20250217 | 130300 | 386571927000 | 213000 | 213000 | 213500 | 213000 | 931 |
| 332 | 20250217 | 130200 | 386373282500 | 213000 | 213000 | 213500 | 213000 | 1130 |
| 333 | 20250217 | 130100 | 386132330000 | 213000 | 213000 | 213500 | 213000 | 489 |
| 334 | 20250217 | 130000 | 386028067500 | 213000 | 213500 | 213500 | 213000 | 2988 |
| 335 | 20250217 | 125900 | 385390562500 | 213500 | 214000 | 214000 | 213000 | 35706 |
| 336 | 20250217 | 125800 | 377768933000 | 213500 | 214000 | 214000 | 213500 | 2695 |
| 337 | 20250217 | 125700 | 377193222500 | 214000 | 214000 | 214000 | 213500 | 2048 |
| 338 | 20250217 | 125600 | 376755625000 | 214000 | 214000 | 214000 | 213500 | 1497 |
| 339 | 20250217 | 125500 | 376435666500 | 214000 | 214000 | 214000 | 213500 | 710 |
| 340 | 20250217 | 125400 | 376283901500 | 214000 | 214000 | 214000 | 213500 | 1972 |
| 341 | 20250217 | 125300 | 375862517000 | 214000 | 214000 | 214000 | 213500 | 2297 |
| 342 | 20250217 | 125200 | 375371119500 | 214000 | 214000 | 214000 | 213500 | 1175 |
| 343 | 20250217 | 125100 | 375119814500 | 214000 | 213500 | 214000 | 213500 | 1543 |
| 344 | 20250217 | 125000 | 374789879500 | 213500 | 213500 | 214000 | 213500 | 1976 |
| 345 | 20250217 | 124900 | 374367429500 | 213500 | 214000 | 214000 | 213500 | 1222 |
| 346 | 20250217 | 124800 | 374106186000 | 214000 | 213500 | 214000 | 213500 | 1461 |
| 347 | 20250217 | 124700 | 373793816500 | 214000 | 214000 | 214000 | 213500 | 2074 |
| 348 | 20250217 | 124600 | 373350303500 | 214000 | 214000 | 214000 | 213500 | 1562 |
| 349 | 20250217 | 124500 | 373016216500 | 214000 | 214000 | 214000 | 213500 | 3427 |
| 350 | 20250217 | 124400 | 372283539500 | 213500 | 214000 | 214000 | 213500 | 5416 |
| 351 | 20250217 | 124300 | 371126051500 | 214000 | 214000 | 214000 | 213500 | 1840 |
| 352 | 20250217 | 124200 | 370732440000 | 214000 | 213500 | 214000 | 213500 | 1463 |
| 353 | 20250217 | 124100 | 370419587000 | 214000 | 213500 | 214000 | 213500 | 2253 |
| 354 | 20250217 | 124000 | 369937742500 | 213500 | 214000 | 214000 | 213500 | 2331 |
| 355 | 20250217 | 123900 | 369439575000 | 214000 | 214000 | 214000 | 213500 | 3554 |
| 356 | 20250217 | 123800 | 368679863500 | 213500 | 214000 | 214000 | 213500 | 1530 |
| 357 | 20250217 | 123700 | 368352628500 | 213500 | 214000 | 214000 | 213500 | 2147 |
| 358 | 20250217 | 123600 | 367893462500 | 214000 | 214000 | 214000 | 213500 | 1621 |
| 359 | 20250217 | 123500 | 367546655500 | 213500 | 214000 | 214000 | 213500 | 3641 |
| 360 | 20250217 | 123400 | 366767664500 | 214000 | 214000 | 214000 | 213500 | 2013 |
| 361 | 20250217 | 123300 | 366337255000 | 214000 | 214000 | 214000 | 213500 | 969 |
| 362 | 20250217 | 123200 | 366130003000 | 214000 | 214000 | 214000 | 213500 | 1793 |
| 363 | 20250217 | 123100 | 365746515000 | 214000 | 214000 | 214000 | 213500 | 848 |
| 364 | 20250217 | 123000 | 365565172500 | 213500 | 213500 | 214000 | 213000 | 9714 |
| 365 | 20250217 | 122900 | 363491018500 | 213500 | 213000 | 213500 | 213000 | 3217 |
| 366 | 20250217 | 122800 | 362804297000 | 213500 | 213500 | 213500 | 213000 | 9355 |
| 367 | 20250217 | 122700 | 360807425500 | 213500 | 213000 | 213500 | 213000 | 1696 |
| 368 | 20250217 | 122600 | 360445395000 | 213500 | 213000 | 213500 | 213000 | 1863 |
| 369 | 20250217 | 122500 | 360047832000 | 213000 | 213500 | 213500 | 213000 | 4680 |
| 370 | 20250217 | 122400 | 359048766000 | 213000 | 213000 | 213500 | 212500 | 17734 |
| 371 | 20250217 | 122300 | 355268758000 | 213000 | 213000 | 213000 | 212500 | 2436 |
| 372 | 20250217 | 122200 | 354750256000 | 213000 | 213000 | 213000 | 212500 | 1896 |
| 373 | 20250217 | 122100 | 354346729500 | 213000 | 213000 | 213000 | 212500 | 2079 |
| 374 | 20250217 | 122000 | 353904355000 | 212500 | 213000 | 213000 | 212500 | 1860 |
| 375 | 20250217 | 121900 | 353508538500 | 212500 | 213000 | 213000 | 212500 | 1874 |
| 376 | 20250217 | 121800 | 353109774000 | 212500 | 213000 | 213000 | 212500 | 2118 |
| 377 | 20250217 | 121700 | 352659105000 | 213000 | 212500 | 213000 | 212500 | 1864 |
| 378 | 20250217 | 121600 | 352262694500 | 213000 | 213000 | 213000 | 212500 | 1486 |
| 379 | 20250217 | 121500 | 351946764500 | 213000 | 213000 | 213000 | 212500 | 2072 |
| 380 | 20250217 | 121400 | 351505794000 | 213000 | 212500 | 213000 | 212500 | 1267 |
| 381 | 20250217 | 121300 | 351236122000 | 213000 | 213000 | 213000 | 212500 | 626 |
| 382 | 20250217 | 121200 | 351102897000 | 212500 | 213000 | 213000 | 212500 | 801 |
| 383 | 20250217 | 121100 | 350932609500 | 213000 | 212500 | 213000 | 212500 | 1836 |
| 384 | 20250217 | 121000 | 350542238000 | 212500 | 212500 | 213000 | 212000 | 5525 |
| 385 | 20250217 | 120900 | 349367798500 | 212000 | 212500 | 213000 | 212000 | 20263 |
| 386 | 20250217 | 120800 | 345061855500 | 212500 | 212500 | 213000 | 212500 | 1145 |
| 387 | 20250217 | 120700 | 344818367500 | 212500 | 213000 | 213000 | 212500 | 911 |
| 388 | 20250217 | 120600 | 344624645500 | 212500 | 213000 | 213500 | 212500 | 5937 |
| 389 | 20250217 | 120500 | 343360918500 | 213000 | 213000 | 213500 | 212500 | 4264 |
| 390 | 20250217 | 120400 | 342452825000 | 213000 | 213000 | 213000 | 212500 | 15766 |
| 391 | 20250217 | 120300 | 339094979500 | 212500 | 212500 | 213000 | 212500 | 2642 |
| 392 | 20250217 | 120200 | 338532369500 | 213000 | 213000 | 213000 | 212500 | 1725 |
| 393 | 20250217 | 120100 | 338165227500 | 213000 | 213000 | 213000 | 212500 | 1392 |
| 394 | 20250217 | 120000 | 337868956000 | 213000 | 213000 | 213000 | 212500 | 1887 |
| 395 | 20250217 | 115900 | 337467212000 | 213000 | 213000 | 213000 | 212500 | 3169 |
| 396 | 20250217 | 115800 | 336792349500 | 212500 | 212500 | 213000 | 212500 | 2105 |
| 397 | 20250217 | 115700 | 336344646500 | 212500 | 213000 | 213000 | 212500 | 1232 |
| 398 | 20250217 | 115600 | 336082600000 | 213000 | 213000 | 213000 | 212500 | 1727 |
| 399 | 20250217 | 115500 | 335715293500 | 213000 | 213000 | 213000 | 212500 | 1848 |
| 400 | 20250217 | 115400 | 335322328000 | 213000 | 212500 | 213000 | 212500 | 1801 |
| 401 | 20250217 | 115300 | 334939369000 | 212500 | 212500 | 213000 | 212500 | 1436 |
| 402 | 20250217 | 115200 | 334633801000 | 212500 | 212500 | 213000 | 212500 | 789 |
| 403 | 20250217 | 115100 | 334465992500 | 213000 | 213000 | 213000 | 212500 | 1515 |
| 404 | 20250217 | 115000 | 334143975000 | 212500 | 212500 | 213000 | 212000 | 3645 |
| 405 | 20250217 | 114900 | 333369302000 | 212500 | 212500 | 213000 | 212500 | 31591 |
| 406 | 20250217 | 114800 | 326654808000 | 213000 | 212500 | 213000 | 212500 | 848 |
| 407 | 20250217 | 114700 | 326474517000 | 212500 | 213000 | 213000 | 212500 | 5464 |
| 408 | 20250217 | 114600 | 325310893500 | 213000 | 213500 | 213500 | 212500 | 45438 |
| 409 | 20250217 | 114500 | 315632287500 | 213000 | 213500 | 213500 | 213000 | 1707 |
| 410 | 20250217 | 114400 | 315267981500 | 213000 | 213500 | 213500 | 213000 | 1132 |
| 411 | 20250217 | 114300 | 315026659000 | 213500 | 213500 | 214000 | 213000 | 9719 |
| 412 | 20250217 | 114200 | 312951701000 | 213500 | 213000 | 213500 | 213000 | 3117 |
| 413 | 20250217 | 114100 | 312286313000 | 213000 | 213000 | 213500 | 213000 | 1346 |
| 414 | 20250217 | 114000 | 311999164500 | 213500 | 213500 | 213500 | 213000 | 2607 |
| 415 | 20250217 | 113900 | 311442840000 | 213500 | 213500 | 213500 | 213000 | 2258 |
| 416 | 20250217 | 113800 | 310960965500 | 213500 | 213000 | 213500 | 213000 | 1697 |
| 417 | 20250217 | 113700 | 310598761500 | 213500 | 214000 | 214000 | 213000 | 9476 |
| 418 | 20250217 | 113600 | 308575552000 | 213500 | 213500 | 214000 | 213500 | 1468 |
| 419 | 20250217 | 113500 | 308261879000 | 213500 | 213500 | 214000 | 213500 | 1516 |
| 420 | 20250217 | 113400 | 307938053500 | 213500 | 213500 | 214000 | 213000 | 17041 |
| 421 | 20250217 | 113300 | 304299246500 | 213500 | 213500 | 213500 | 213000 | 1818 |
| 422 | 20250217 | 113200 | 303911200500 | 213500 | 213500 | 213500 | 213000 | 1133 |
| 423 | 20250217 | 113100 | 303669467000 | 213000 | 213500 | 214000 | 213000 | 3198 |
| 424 | 20250217 | 113000 | 302987138000 | 213500 | 213500 | 214000 | 213000 | 3885 |
| 425 | 20250217 | 112900 | 302157663000 | 213000 | 213000 | 213500 | 213000 | 1654 |
| 426 | 20250217 | 112800 | 301804818500 | 213500 | 213500 | 214000 | 213000 | 5817 |
| 427 | 20250217 | 112700 | 300562861000 | 213500 | 213000 | 214000 | 213000 | 6475 |
| 428 | 20250217 | 112600 | 299180363000 | 213500 | 213000 | 213500 | 213000 | 2526 |
| 429 | 20250217 | 112500 | 298641197500 | 213000 | 214000 | 214000 | 213000 | 9741 |
| 430 | 20250217 | 112400 | 296561505000 | 214000 | 213500 | 214000 | 213500 | 1281 |
| 431 | 20250217 | 112300 | 296287733500 | 214000 | 213500 | 214000 | 213000 | 6553 |
| 432 | 20250217 | 112200 | 294888701500 | 213000 | 213000 | 213500 | 213000 | 1864 |
| 433 | 20250217 | 112100 | 294490955500 | 213000 | 213500 | 213500 | 213000 | 1637 |
| 434 | 20250217 | 112000 | 294141789000 | 213500 | 214000 | 214000 | 213000 | 3848 |
| 435 | 20250217 | 111900 | 293320395000 | 213500 | 213500 | 214000 | 213500 | 14748 |
| 436 | 20250217 | 111800 | 290171082500 | 213500 | 214500 | 214500 | 213500 | 6478 |
| 437 | 20250217 | 111700 | 288786442000 | 214500 | 214000 | 214500 | 213500 | 5886 |
| 438 | 20250217 | 111600 | 287526681500 | 214000 | 214000 | 214500 | 213500 | 4545 |
| 439 | 20250217 | 111500 | 286554149000 | 214000 | 214000 | 214000 | 213500 | 1829 |
| 440 | 20250217 | 111400 | 286162904500 | 213500 | 214000 | 214000 | 213500 | 2152 |
| 441 | 20250217 | 111300 | 285703051000 | 213500 | 213500 | 214000 | 213500 | 2170 |
| 442 | 20250217 | 111200 | 285238783500 | 214000 | 214500 | 214500 | 213500 | 3364 |
| 443 | 20250217 | 111100 | 284518963000 | 214000 | 214000 | 214500 | 213500 | 2033 |
| 444 | 20250217 | 111000 | 284083879500 | 214000 | 213500 | 214500 | 213500 | 14875 |
| 445 | 20250217 | 110900 | 280901062500 | 213500 | 214000 | 214000 | 213500 | 2676 |
| 446 | 20250217 | 110800 | 280329058000 | 213500 | 214000 | 214000 | 213500 | 955 |
| 447 | 20250217 | 110700 | 280124774000 | 214000 | 214000 | 214000 | 213500 | 3609 |
| 448 | 20250217 | 110600 | 279353715000 | 214000 | 214000 | 214000 | 213500 | 1619 |
| 449 | 20250217 | 110500 | 279007667000 | 214000 | 213500 | 214000 | 213500 | 5145 |
| 450 | 20250217 | 110400 | 277906799500 | 213500 | 214000 | 214500 | 213500 | 17128 |
| 451 | 20250217 | 110300 | 274242700000 | 214000 | 215000 | 215000 | 214000 | 17909 |
| 452 | 20250217 | 110200 | 270402455500 | 215000 | 215000 | 215000 | 214500 | 2640 |
| 453 | 20250217 | 110100 | 269835669000 | 215000 | 215000 | 215000 | 214500 | 3655 |
| 454 | 20250217 | 110000 | 269050337500 | 214500 | 215000 | 215000 | 214500 | 1893 |
| 455 | 20250217 | 105900 | 268643987500 | 215000 | 215000 | 215000 | 214500 | 2979 |
| 456 | 20250217 | 105800 | 268004321000 | 215000 | 215000 | 215000 | 214500 | 1881 |
| 457 | 20250217 | 105700 | 267600313500 | 214500 | 215000 | 215000 | 214500 | 1688 |
| 458 | 20250217 | 105600 | 267237776000 | 215000 | 215500 | 215500 | 214500 | 16324 |
| 459 | 20250217 | 105500 | 263729025500 | 215000 | 215000 | 215500 | 214500 | 14675 |
| 460 | 20250217 | 105400 | 260573936500 | 215000 | 215000 | 215000 | 214500 | 3255 |
| 461 | 20250217 | 105300 | 259874268000 | 215000 | 214500 | 215000 | 214500 | 2424 |
| 462 | 20250217 | 105200 | 259353390500 | 215000 | 214500 | 215000 | 214500 | 2456 |
| 463 | 20250217 | 105100 | 258825692500 | 214500 | 214500 | 215000 | 214500 | 2572 |
| 464 | 20250217 | 105000 | 258272991500 | 214500 | 214500 | 215000 | 214500 | 1993 |
| 465 | 20250217 | 104900 | 257844770500 | 215000 | 215000 | 215000 | 214500 | 1509 |
| 466 | 20250217 | 104800 | 257520519500 | 214500 | 215000 | 215000 | 214500 | 2392 |
| 467 | 20250217 | 104700 | 257006755500 | 214500 | 214500 | 215000 | 214500 | 2442 |
| 468 | 20250217 | 104600 | 256482390000 | 215000 | 215000 | 215000 | 214500 | 2038 |
| 469 | 20250217 | 104500 | 256044526000 | 214500 | 215000 | 215000 | 214500 | 3339 |
| 470 | 20250217 | 104400 | 255327899000 | 214500 | 214500 | 215000 | 214500 | 2146 |
| 471 | 20250217 | 104300 | 254866892000 | 214500 | 215500 | 215500 | 214500 | 25582 |
| 472 | 20250217 | 104200 | 249367596000 | 215000 | 216000 | 216000 | 215000 | 11439 |
| 473 | 20250217 | 104100 | 246903395500 | 216000 | 216000 | 216000 | 215500 | 2002 |
| 474 | 20250217 | 104000 | 246471585500 | 215500 | 215500 | 216000 | 215500 | 1671 |
| 475 | 20250217 | 103900 | 246111173000 | 215500 | 216000 | 216000 | 215500 | 3955 |
| 476 | 20250217 | 103800 | 245258462500 | 215500 | 215500 | 216000 | 215000 | 9582 |
| 477 | 20250217 | 103700 | 243193554000 | 215500 | 215500 | 215500 | 215000 | 2440 |
| 478 | 20250217 | 103600 | 242667931500 | 215500 | 215000 | 215500 | 215000 | 2474 |
| 479 | 20250217 | 103500 | 242134986500 | 215000 | 215500 | 216000 | 215000 | 4994 |
| 480 | 20250217 | 103400 | 241059301000 | 215500 | 215500 | 216000 | 215500 | 7660 |
| 481 | 20250217 | 103300 | 239407814000 | 215500 | 215500 | 216000 | 215500 | 3558 |
| 482 | 20250217 | 103200 | 238640470500 | 216000 | 216000 | 216000 | 215500 | 15028 |
| 483 | 20250217 | 103100 | 235400175500 | 216000 | 215000 | 216000 | 214500 | 102874 |
| 484 | 20250217 | 103000 | 213251945000 | 215000 | 214500 | 215000 | 214000 | 27353 |
| 485 | 20250217 | 102900 | 207381448500 | 214500 | 214500 | 214500 | 214000 | 2913 |
| 486 | 20250217 | 102800 | 206757017500 | 214000 | 214000 | 214500 | 214000 | 7411 |
| 487 | 20250217 | 102700 | 205170451000 | 214500 | 213000 | 214500 | 213000 | 31068 |
| 488 | 20250217 | 102600 | 198525638000 | 213500 | 213500 | 214000 | 213000 | 14477 |
| 489 | 20250217 | 102500 | 195434506000 | 214000 | 214000 | 214000 | 213500 | 1602 |
| 490 | 20250217 | 102400 | 195091979000 | 213500 | 214000 | 214000 | 213500 | 1883 |
| 491 | 20250217 | 102300 | 194689300500 | 214000 | 214000 | 214000 | 213500 | 3352 |
| 492 | 20250217 | 102200 | 193972634000 | 213500 | 213500 | 213500 | 213000 | 6147 |
| 493 | 20250217 | 102100 | 192660404500 | 213500 | 213500 | 213500 | 213000 | 4107 |
| 494 | 20250217 | 102000 | 191783655000 | 213500 | 213500 | 213500 | 213000 | 3144 |
| 495 | 20250217 | 101900 | 191112588000 | 213500 | 213500 | 213500 | 213000 | 2202 |
| 496 | 20250217 | 101800 | 190642910500 | 213000 | 213500 | 213500 | 213000 | 2027 |
| 497 | 20250217 | 101700 | 190210605500 | 213000 | 213000 | 213500 | 213000 | 1519 |
| 498 | 20250217 | 101600 | 189886451000 | 213500 | 214000 | 214000 | 213000 | 6043 |
| 499 | 20250217 | 101500 | 188596365500 | 213500 | 214000 | 214000 | 213500 | 2192 |
| 500 | 20250217 | 101400 | 188128260500 | 214000 | 213500 | 214000 | 213000 | 12044 |
| 501 | 20250217 | 101300 | 185556940000 | 213000 | 213000 | 213500 | 213000 | 2774 |
| 502 | 20250217 | 101200 | 184965162000 | 213500 | 213000 | 213500 | 213000 | 4904 |
| 503 | 20250217 | 101100 | 183919352000 | 213500 | 213000 | 213500 | 213000 | 3461 |
| 504 | 20250217 | 101000 | 183181038000 | 213000 | 213500 | 213500 | 213000 | 4046 |
| 505 | 20250217 | 100900 | 182318342500 | 213000 | 213000 | 213500 | 213000 | 1488 |
| 506 | 20250217 | 100800 | 182001194500 | 213000 | 213500 | 213500 | 213000 | 8123 |
| 507 | 20250217 | 100700 | 180270582500 | 213500 | 213500 | 214000 | 213000 | 15082 |
| 508 | 20250217 | 100600 | 177050463000 | 214000 | 213500 | 214000 | 213000 | 21404 |
| 509 | 20250217 | 100500 | 172478713000 | 213500 | 213500 | 213500 | 213000 | 8429 |
| 510 | 20250217 | 100400 | 170679361000 | 213500 | 213500 | 213500 | 213000 | 2047 |
| 511 | 20250217 | 100300 | 170242551500 | 213500 | 213000 | 213500 | 213000 | 3226 |
| 512 | 20250217 | 100200 | 169554427500 | 213500 | 213500 | 213500 | 213000 | 4034 |
| 513 | 20250217 | 100100 | 168694394000 | 213500 | 213500 | 213500 | 213000 | 3014 |
| 514 | 20250217 | 100000 | 168051578500 | 213500 | 213000 | 213500 | 213000 | 3106 |
| 515 | 20250217 | 095900 | 167389260000 | 213000 | 213500 | 213500 | 213000 | 1813 |
| 516 | 20250217 | 095800 | 167002700000 | 213000 | 213500 | 213500 | 213000 | 4708 |
| 517 | 20250217 | 095700 | 165999554000 | 213000 | 213000 | 213500 | 213000 | 848 |
| 518 | 20250217 | 095600 | 165818737500 | 213000 | 214000 | 214000 | 213000 | 17767 |
| 519 | 20250217 | 095500 | 162027565500 | 213500 | 214000 | 214000 | 213500 | 2043 |
| 520 | 20250217 | 095400 | 161590519500 | 214000 | 214000 | 214000 | 213500 | 1637 |
| 521 | 20250217 | 095300 | 161240528500 | 214000 | 213500 | 214000 | 213500 | 2090 |
| 522 | 20250217 | 095200 | 160793746000 | 213500 | 213500 | 214000 | 213500 | 3557 |
| 523 | 20250217 | 095100 | 160033956500 | 214000 | 214000 | 214000 | 213500 | 1895 |
| 524 | 20250217 | 095000 | 159628769500 | 214000 | 213500 | 214000 | 213500 | 1308 |
| 525 | 20250217 | 094900 | 159349177500 | 213500 | 213500 | 214000 | 213500 | 3758 |
| 526 | 20250217 | 094800 | 158546543500 | 213500 | 213000 | 214000 | 213000 | 17366 |
| 527 | 20250217 | 094700 | 154838685000 | 213000 | 213000 | 213500 | 213000 | 7075 |
| 528 | 20250217 | 094600 | 153331331000 | 213000 | 214500 | 214500 | 213000 | 20778 |
| 529 | 20250217 | 094500 | 148890376000 | 214000 | 214500 | 215000 | 214000 | 15489 |
| 530 | 20250217 | 094400 | 145568339500 | 214500 | 214500 | 215000 | 214500 | 4177 |
| 531 | 20250217 | 094300 | 144671039000 | 214500 | 215000 | 215000 | 214500 | 6948 |
| 532 | 20250217 | 094200 | 143179764000 | 215000 | 215000 | 215000 | 214500 | 5070 |
| 533 | 20250217 | 094100 | 142091684000 | 214500 | 215000 | 215000 | 214500 | 10469 |
| 534 | 20250217 | 094000 | 139844841000 | 215000 | 215000 | 215000 | 214500 | 6526 |
| 535 | 20250217 | 093900 | 138443968000 | 214500 | 214500 | 215000 | 214500 | 6138 |
| 536 | 20250217 | 093800 | 137125102000 | 215000 | 215000 | 215000 | 214500 | 8689 |
| 537 | 20250217 | 093700 | 135258021000 | 215000 | 214500 | 215000 | 214500 | 6673 |
| 538 | 20250217 | 093600 | 133825499000 | 215000 | 215000 | 215000 | 214500 | 3567 |
| 539 | 20250217 | 093500 | 133059151000 | 214500 | 214500 | 215000 | 214000 | 20242 |
| 540 | 20250217 | 093400 | 128715247000 | 214500 | 214500 | 214500 | 214000 | 4789 |
| 541 | 20250217 | 093300 | 127688220000 | 214500 | 213500 | 214500 | 213000 | 64710 |
| 542 | 20250217 | 093200 | 113827739000 | 213500 | 213500 | 213500 | 213000 | 6928 |
| 543 | 20250217 | 093100 | 112349383000 | 213500 | 213000 | 213500 | 212500 | 32807 |
| 544 | 20250217 | 093000 | 105358696000 | 212500 | 213000 | 213000 | 212500 | 3478 |
| 545 | 20250217 | 092900 | 104618400500 | 213000 | 213000 | 213000 | 212500 | 5184 |
| 546 | 20250217 | 092800 | 103516284500 | 212500 | 212500 | 213000 | 212500 | 3715 |
| 547 | 20250217 | 092700 | 102726012000 | 212500 | 213000 | 213000 | 212500 | 3173 |
| 548 | 20250217 | 092600 | 102050448000 | 212500 | 212500 | 213000 | 212500 | 3998 |
| 549 | 20250217 | 092500 | 101199733500 | 213000 | 213000 | 213000 | 212500 | 2330 |
| 550 | 20250217 | 092400 | 100703963000 | 213000 | 213000 | 213000 | 212500 | 2605 |
| 551 | 20250217 | 092300 | 100149609000 | 212500 | 213000 | 213000 | 212500 | 2621 |
| 552 | 20250217 | 092200 | 99591792000 | 213000 | 212000 | 213000 | 212000 | 12650 |
| 553 | 20250217 | 092100 | 96903104500 | 212000 | 212000 | 212500 | 212000 | 6227 |
| 554 | 20250217 | 092000 | 95582180500 | 212000 | 212500 | 213000 | 212000 | 16269 |
| 555 | 20250217 | 091900 | 92124715500 | 212500 | 213500 | 214000 | 212500 | 25071 |
| 556 | 20250217 | 091800 | 86775800500 | 214000 | 213500 | 214000 | 213500 | 5358 |
| 557 | 20250217 | 091700 | 85629778000 | 214000 | 214000 | 214000 | 213500 | 3737 |
| 558 | 20250217 | 091600 | 84830601000 | 213500 | 213500 | 214000 | 213000 | 22950 |
| 559 | 20250217 | 091500 | 79929839000 | 213000 | 213000 | 213500 | 213000 | 7428 |
| 560 | 20250217 | 091400 | 78347240000 | 213000 | 213500 | 213500 | 213000 | 10111 |
| 561 | 20250217 | 091300 | 76191784500 | 213500 | 214000 | 214500 | 213000 | 19453 |
| 562 | 20250217 | 091200 | 72033276000 | 214000 | 214500 | 214500 | 214000 | 5188 |
| 563 | 20250217 | 091100 | 70922572500 | 214500 | 214000 | 214500 | 214000 | 14204 |
| 564 | 20250217 | 091000 | 67881454000 | 214500 | 214500 | 215000 | 214000 | 29511 |
| 565 | 20250217 | 090900 | 61550824500 | 215000 | 215000 | 215000 | 214500 | 10424 |
| 566 | 20250217 | 090800 | 59310829000 | 214500 | 214000 | 215000 | 214000 | 22650 |
| 567 | 20250217 | 090700 | 54453392000 | 214500 | 214500 | 214500 | 214000 | 10717 |
| 568 | 20250217 | 090600 | 52156385000 | 214500 | 214500 | 214500 | 214000 | 8668 |
| 569 | 20250217 | 090500 | 50299506000 | 214500 | 215000 | 215000 | 214000 | 28551 |
| 570 | 20250217 | 090400 | 44175040500 | 215000 | 214000 | 215000 | 213500 | 37674 |
| 571 | 20250217 | 090300 | 36099538000 | 214000 | 212500 | 214000 | 212500 | 26373 |
| 572 | 20250217 | 090200 | 30476368000 | 212500 | 213000 | 213000 | 212500 | 23175 |
| 573 | 20250217 | 090100 | 25543674500 | 213000 | 212000 | 213500 | 211500 | 34963 |
| 574 | 20250217 | 090000 | 18107926500 | 212000 | 211500 | 212000 | 211000 | 83054 |