33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250217 | 183200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 10938 |
| 3 | 20250217 | 183100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 4 | 20250217 | 183000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 5 | 20250217 | 182900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 6 | 20250217 | 182800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 7 | 20250217 | 182700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 8 | 20250217 | 182600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 9 | 20250217 | 182500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 10 | 20250217 | 182400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 11 | 20250217 | 182300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 12 | 20250217 | 182200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 13 | 20250217 | 182100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 14 | 20250217 | 182000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 15 | 20250217 | 181900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 16 | 20250217 | 181800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 17 | 20250217 | 181700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 18 | 20250217 | 181600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 19 | 20250217 | 181500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 20 | 20250217 | 181400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 21 | 20250217 | 181300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 22 | 20250217 | 181200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 23 | 20250217 | 181100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 24 | 20250217 | 181000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 25 | 20250217 | 180900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 26 | 20250217 | 180800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 27 | 20250217 | 180700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 28 | 20250217 | 180600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 29 | 20250217 | 180500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 30 | 20250217 | 180400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 31 | 20250217 | 180300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 32 | 20250217 | 180200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 10938 |
| 33 | 20250217 | 180100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 34 | 20250217 | 180000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 35 | 20250217 | 175900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 36 | 20250217 | 175800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 37 | 20250217 | 175700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 38 | 20250217 | 175600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 39 | 20250217 | 175500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 40 | 20250217 | 175400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 41 | 20250217 | 175300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 42 | 20250217 | 175200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 43 | 20250217 | 175100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 44 | 20250217 | 175000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 45 | 20250217 | 174900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 46 | 20250217 | 174800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 47 | 20250217 | 174700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 48 | 20250217 | 174600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 49 | 20250217 | 174500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 50 | 20250217 | 174400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 51 | 20250217 | 174300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 52 | 20250217 | 174200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 53 | 20250217 | 174100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 54 | 20250217 | 174000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 55 | 20250217 | 173900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 56 | 20250217 | 173800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 57 | 20250217 | 173700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 58 | 20250217 | 173600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 59 | 20250217 | 173500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 60 | 20250217 | 173400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 61 | 20250217 | 173300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 62 | 20250217 | 173200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 10938 |
| 63 | 20250217 | 173100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 64 | 20250217 | 173000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 65 | 20250217 | 172900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 66 | 20250217 | 172800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 67 | 20250217 | 172700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 68 | 20250217 | 172600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 69 | 20250217 | 172500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 70 | 20250217 | 172400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 71 | 20250217 | 172300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 72 | 20250217 | 172200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 73 | 20250217 | 172100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 74 | 20250217 | 172000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 75 | 20250217 | 171900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 76 | 20250217 | 171800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 77 | 20250217 | 171700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 78 | 20250217 | 171600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 79 | 20250217 | 171500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 80 | 20250217 | 171400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 81 | 20250217 | 171300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 82 | 20250217 | 171200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 83 | 20250217 | 171100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 84 | 20250217 | 171000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 85 | 20250217 | 170900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 86 | 20250217 | 170800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 87 | 20250217 | 170700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 88 | 20250217 | 170600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 89 | 20250217 | 170500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 90 | 20250217 | 170400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 91 | 20250217 | 170300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 92 | 20250217 | 170200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 10938 |
| 93 | 20250217 | 170100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 94 | 20250217 | 170000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 95 | 20250217 | 165900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 96 | 20250217 | 165800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 97 | 20250217 | 165700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 98 | 20250217 | 165600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 99 | 20250217 | 165500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 100 | 20250217 | 165400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 101 | 20250217 | 165300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 102 | 20250217 | 165200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 103 | 20250217 | 165100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 104 | 20250217 | 165000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 105 | 20250217 | 164900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 106 | 20250217 | 164800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 107 | 20250217 | 164700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 108 | 20250217 | 164600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 109 | 20250217 | 164500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 110 | 20250217 | 164400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 111 | 20250217 | 164300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 112 | 20250217 | 164200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 113 | 20250217 | 164100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 114 | 20250217 | 164000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 115 | 20250217 | 163900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 116 | 20250217 | 163800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 117 | 20250217 | 163700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 118 | 20250217 | 163600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 119 | 20250217 | 163500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 120 | 20250217 | 163400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 121 | 20250217 | 163300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 122 | 20250217 | 163200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 10938 |
| 123 | 20250217 | 163100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 124 | 20250217 | 163000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 125 | 20250217 | 162900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 126 | 20250217 | 162800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 127 | 20250217 | 162700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 128 | 20250217 | 162600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 129 | 20250217 | 162500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 130 | 20250217 | 162400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 131 | 20250217 | 162300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 132 | 20250217 | 162200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 133 | 20250217 | 162100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 134 | 20250217 | 162000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 135 | 20250217 | 161900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 136 | 20250217 | 161800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 137 | 20250217 | 161700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 138 | 20250217 | 161600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 139 | 20250217 | 161500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 140 | 20250217 | 161400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 141 | 20250217 | 161300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 142 | 20250217 | 161200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 143 | 20250217 | 161100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 144 | 20250217 | 161000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 145 | 20250217 | 160900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 146 | 20250217 | 160800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 147 | 20250217 | 160700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 148 | 20250217 | 160600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 149 | 20250217 | 160500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 150 | 20250217 | 160400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 151 | 20250217 | 160300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 152 | 20250217 | 160200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 10938 |
| 153 | 20250217 | 160100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 154 | 20250217 | 160000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 155 | 20250217 | 155900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 156 | 20250217 | 155800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 157 | 20250217 | 155700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 158 | 20250217 | 155600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 159 | 20250217 | 155500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 160 | 20250217 | 155400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 161 | 20250217 | 155300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 162 | 20250217 | 155200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 163 | 20250217 | 155100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 164 | 20250217 | 155000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 165 | 20250217 | 154900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 166 | 20250217 | 154800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 167 | 20250217 | 154700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 168 | 20250217 | 154600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 169 | 20250217 | 154500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 170 | 20250217 | 154400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 171 | 20250217 | 154300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 172 | 20250217 | 154200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 173 | 20250217 | 154100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 174 | 20250217 | 154000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 175 | 20250217 | 153900 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 176 | 20250217 | 153800 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 177 | 20250217 | 153700 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 178 | 20250217 | 153600 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 179 | 20250217 | 153500 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 180 | 20250217 | 153400 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 181 | 20250217 | 153300 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 182 | 20250217 | 153200 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 10938 |
| 183 | 20250217 | 153100 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 0 |
| 184 | 20250217 | 153000 | 88422259000 | 425000 | 425000 | 425000 | 425000 | 10938 |
| 185 | 20250217 | 152900 | 83773609000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 186 | 20250217 | 152800 | 83773609000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 187 | 20250217 | 152700 | 83773609000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 188 | 20250217 | 152600 | 83773609000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 189 | 20250217 | 152500 | 83773609000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 190 | 20250217 | 152400 | 83773609000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 191 | 20250217 | 152300 | 83773609000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 192 | 20250217 | 152200 | 83773609000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 193 | 20250217 | 152100 | 83773609000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 194 | 20250217 | 152000 | 83773609000 | 423000 | 423000 | 423000 | 423000 | 0 |
| 195 | 20250217 | 151900 | 83773609000 | 423000 | 423000 | 423500 | 422500 | 366 |
| 196 | 20250217 | 151800 | 83618818500 | 422500 | 422500 | 423500 | 422500 | 465 |
| 197 | 20250217 | 151700 | 83422165500 | 423000 | 423000 | 423000 | 422500 | 851 |
| 198 | 20250217 | 151600 | 83062357000 | 423000 | 423000 | 423000 | 422500 | 509 |
| 199 | 20250217 | 151500 | 82847138500 | 423000 | 422500 | 423000 | 422500 | 516 |
| 200 | 20250217 | 151400 | 82628930500 | 423000 | 422500 | 423000 | 422500 | 568 |
| 201 | 20250217 | 151300 | 82388752000 | 423000 | 422500 | 423000 | 422000 | 717 |
| 202 | 20250217 | 151200 | 82085857500 | 422500 | 422000 | 422500 | 422000 | 488 |
| 203 | 20250217 | 151100 | 81879780000 | 422500 | 422500 | 423000 | 422000 | 613 |
| 204 | 20250217 | 151000 | 81620776500 | 423000 | 422500 | 423000 | 422500 | 558 |
| 205 | 20250217 | 150900 | 81384870000 | 423000 | 422500 | 423000 | 422000 | 668 |
| 206 | 20250217 | 150800 | 81102559500 | 423000 | 423000 | 423500 | 422500 | 716 |
| 207 | 20250217 | 150700 | 80799676000 | 423500 | 423500 | 423500 | 423000 | 710 |
| 208 | 20250217 | 150600 | 80499030500 | 423500 | 423500 | 423500 | 423000 | 889 |
| 209 | 20250217 | 150500 | 80122698500 | 423000 | 423500 | 423500 | 423000 | 655 |
| 210 | 20250217 | 150400 | 79845408500 | 423500 | 422500 | 423500 | 422500 | 504 |
| 211 | 20250217 | 150300 | 79632106500 | 423000 | 423000 | 423500 | 422500 | 509 |
| 212 | 20250217 | 150200 | 79416737000 | 423000 | 423500 | 424000 | 423000 | 405 |
| 213 | 20250217 | 150100 | 79245260000 | 423500 | 423500 | 424000 | 423000 | 378 |
| 214 | 20250217 | 150000 | 79085143500 | 423500 | 422500 | 424000 | 422500 | 806 |
| 215 | 20250217 | 145900 | 78743915000 | 422500 | 423000 | 423500 | 422500 | 706 |
| 216 | 20250217 | 145800 | 78445248000 | 423000 | 423500 | 423500 | 422500 | 529 |
| 217 | 20250217 | 145700 | 78221390000 | 423500 | 424000 | 424000 | 422500 | 630 |
| 218 | 20250217 | 145600 | 77954824500 | 423500 | 423500 | 424000 | 422500 | 596 |
| 219 | 20250217 | 145500 | 77702543500 | 423500 | 423500 | 423500 | 423000 | 402 |
| 220 | 20250217 | 145400 | 77532343000 | 423500 | 423500 | 424000 | 423000 | 648 |
| 221 | 20250217 | 145300 | 77258036500 | 423500 | 423500 | 424000 | 423000 | 538 |
| 222 | 20250217 | 145200 | 77030119500 | 423500 | 423500 | 424000 | 423000 | 603 |
| 223 | 20250217 | 145100 | 76774746000 | 423500 | 423500 | 423500 | 422500 | 566 |
| 224 | 20250217 | 145000 | 76535226000 | 423500 | 423000 | 424000 | 422000 | 464 |
| 225 | 20250217 | 144900 | 76338851500 | 423500 | 423500 | 424000 | 423000 | 577 |
| 226 | 20250217 | 144800 | 76094604500 | 423500 | 424000 | 424000 | 422000 | 564 |
| 227 | 20250217 | 144700 | 75855923000 | 424000 | 423500 | 424000 | 422500 | 359 |
| 228 | 20250217 | 144600 | 75703936500 | 423500 | 423000 | 424000 | 422500 | 347 |
| 229 | 20250217 | 144500 | 75557042500 | 423000 | 422500 | 424000 | 422000 | 537 |
| 230 | 20250217 | 144400 | 75329885000 | 423000 | 424000 | 424000 | 422500 | 522 |
| 231 | 20250217 | 144300 | 75109097000 | 423500 | 424000 | 424000 | 423500 | 401 |
| 232 | 20250217 | 144200 | 74939213500 | 424000 | 423500 | 424000 | 423000 | 554 |
| 233 | 20250217 | 144100 | 74704550500 | 423000 | 423000 | 424000 | 423000 | 545 |
| 234 | 20250217 | 144000 | 74473822500 | 423500 | 424000 | 424000 | 423000 | 710 |
| 235 | 20250217 | 143900 | 74173131500 | 424000 | 424000 | 424000 | 423500 | 355 |
| 236 | 20250217 | 143800 | 74022648000 | 424000 | 423500 | 424000 | 423500 | 564 |
| 237 | 20250217 | 143700 | 73783574500 | 424000 | 424000 | 424000 | 423500 | 256 |
| 238 | 20250217 | 143600 | 73675083500 | 424000 | 423500 | 424000 | 423000 | 396 |
| 239 | 20250217 | 143500 | 73507359500 | 423500 | 423000 | 423500 | 423000 | 487 |
| 240 | 20250217 | 143400 | 73301206500 | 423000 | 423500 | 424000 | 422500 | 660 |
| 241 | 20250217 | 143300 | 73021873000 | 423500 | 423500 | 424000 | 423000 | 347 |
| 242 | 20250217 | 143200 | 72874925000 | 423500 | 423500 | 424000 | 423000 | 250 |
| 243 | 20250217 | 143100 | 72768979000 | 424000 | 423500 | 424000 | 423000 | 473 |
| 244 | 20250217 | 143000 | 72568634000 | 423500 | 423500 | 423500 | 423000 | 348 |
| 245 | 20250217 | 142900 | 72421299000 | 423000 | 424000 | 424000 | 423000 | 664 |
| 246 | 20250217 | 142800 | 72140066500 | 423500 | 423500 | 424000 | 423000 | 287 |
| 247 | 20250217 | 142700 | 72018519000 | 423500 | 424000 | 424500 | 423000 | 412 |
| 248 | 20250217 | 142600 | 71843999500 | 424000 | 424000 | 424500 | 423500 | 370 |
| 249 | 20250217 | 142500 | 71687161000 | 424000 | 424000 | 424000 | 423000 | 457 |
| 250 | 20250217 | 142400 | 71493565500 | 424000 | 423500 | 424000 | 423000 | 302 |
| 251 | 20250217 | 142300 | 71365683500 | 423500 | 423500 | 424000 | 423000 | 202 |
| 252 | 20250217 | 142200 | 71280100000 | 424000 | 422500 | 424000 | 422500 | 444 |
| 253 | 20250217 | 142100 | 71092076000 | 422500 | 424000 | 424000 | 422500 | 407 |
| 254 | 20250217 | 142000 | 70919788500 | 424000 | 425000 | 425000 | 423000 | 607 |
| 255 | 20250217 | 141900 | 70662401000 | 424500 | 424500 | 425000 | 424500 | 445 |
| 256 | 20250217 | 141800 | 70473408500 | 424500 | 424500 | 424500 | 423500 | 711 |
| 257 | 20250217 | 141700 | 70171918500 | 424500 | 423500 | 424500 | 423000 | 516 |
| 258 | 20250217 | 141600 | 69953198500 | 423500 | 423000 | 423500 | 422500 | 557 |
| 259 | 20250217 | 141500 | 69717462000 | 423000 | 423000 | 423000 | 422500 | 581 |
| 260 | 20250217 | 141400 | 69471759000 | 423000 | 422500 | 423000 | 422500 | 336 |
| 261 | 20250217 | 141300 | 69329692500 | 422000 | 422000 | 423000 | 422000 | 410 |
| 262 | 20250217 | 141200 | 69156479500 | 423000 | 422000 | 423000 | 422000 | 488 |
| 263 | 20250217 | 141100 | 68950308000 | 422500 | 422500 | 422500 | 422000 | 371 |
| 264 | 20250217 | 141000 | 68793635000 | 422000 | 422500 | 423000 | 422000 | 302 |
| 265 | 20250217 | 140900 | 68666097000 | 422000 | 422000 | 423000 | 421500 | 377 |
| 266 | 20250217 | 140800 | 68506954000 | 422000 | 422000 | 422500 | 421500 | 357 |
| 267 | 20250217 | 140700 | 68356314000 | 421500 | 422500 | 422500 | 421500 | 301 |
| 268 | 20250217 | 140600 | 68229242500 | 422500 | 422500 | 423000 | 421000 | 711 |
| 269 | 20250217 | 140500 | 67929222000 | 423000 | 423000 | 423000 | 422000 | 382 |
| 270 | 20250217 | 140400 | 67767831500 | 422500 | 422500 | 423000 | 422000 | 230 |
| 271 | 20250217 | 140300 | 67670651500 | 423000 | 423000 | 423000 | 422500 | 307 |
| 272 | 20250217 | 140200 | 67540818500 | 422500 | 422000 | 423000 | 421500 | 439 |
| 273 | 20250217 | 140100 | 67355447500 | 422500 | 422000 | 422500 | 422000 | 213 |
| 274 | 20250217 | 140000 | 67265505000 | 422000 | 422500 | 423000 | 422000 | 447 |
| 275 | 20250217 | 135900 | 67076712500 | 422500 | 422000 | 423000 | 421500 | 306 |
| 276 | 20250217 | 135800 | 66947502500 | 422500 | 422500 | 423000 | 422000 | 188 |
| 277 | 20250217 | 135700 | 66868104000 | 422500 | 422500 | 422500 | 421500 | 208 |
| 278 | 20250217 | 135600 | 66780262000 | 422500 | 422000 | 423000 | 421500 | 544 |
| 279 | 20250217 | 135500 | 66550571500 | 422500 | 423000 | 423000 | 421500 | 596 |
| 280 | 20250217 | 135400 | 66298837000 | 423000 | 422500 | 423000 | 422500 | 212 |
| 281 | 20250217 | 135300 | 66209187500 | 423000 | 422500 | 423000 | 422500 | 496 |
| 282 | 20250217 | 135200 | 65999423000 | 423000 | 423000 | 423000 | 422500 | 202 |
| 283 | 20250217 | 135100 | 65914017500 | 422500 | 422500 | 423000 | 422000 | 287 |
| 284 | 20250217 | 135000 | 65792790000 | 422500 | 422500 | 422500 | 421500 | 458 |
| 285 | 20250217 | 134900 | 65599495500 | 422500 | 422000 | 422500 | 421500 | 315 |
| 286 | 20250217 | 134800 | 65466575500 | 421500 | 423000 | 423000 | 421000 | 374 |
| 287 | 20250217 | 134700 | 65308816500 | 423000 | 422500 | 423000 | 422000 | 324 |
| 288 | 20250217 | 134600 | 65171949000 | 422000 | 420500 | 422500 | 420500 | 430 |
| 289 | 20250217 | 134500 | 64990754000 | 421000 | 420000 | 421500 | 420000 | 365 |
| 290 | 20250217 | 134400 | 64837118000 | 420500 | 420500 | 421000 | 420000 | 247 |
| 291 | 20250217 | 134300 | 64733227000 | 421000 | 422000 | 422500 | 420500 | 551 |
| 292 | 20250217 | 134200 | 64501083000 | 422000 | 421000 | 422000 | 420500 | 301 |
| 293 | 20250217 | 134100 | 64374283500 | 421000 | 421500 | 422500 | 421000 | 341 |
| 294 | 20250217 | 134000 | 64230532000 | 421500 | 422000 | 423000 | 421500 | 529 |
| 295 | 20250217 | 133900 | 64007180000 | 422000 | 422000 | 422500 | 422000 | 170 |
| 296 | 20250217 | 133800 | 63935383500 | 422000 | 422000 | 422500 | 421500 | 312 |
| 297 | 20250217 | 133700 | 63803689000 | 422000 | 422000 | 422500 | 421500 | 317 |
| 298 | 20250217 | 133600 | 63669935500 | 421500 | 422000 | 422000 | 421500 | 193 |
| 299 | 20250217 | 133500 | 63588525500 | 421500 | 421500 | 422000 | 421500 | 205 |
| 300 | 20250217 | 133400 | 63502056000 | 421500 | 422000 | 422500 | 421000 | 429 |
| 301 | 20250217 | 133300 | 63321210000 | 421500 | 422000 | 422000 | 420500 | 500 |
| 302 | 20250217 | 133200 | 63110557000 | 422000 | 422000 | 422500 | 421500 | 259 |
| 303 | 20250217 | 133100 | 63001229500 | 421500 | 422000 | 422500 | 421500 | 518 |
| 304 | 20250217 | 133000 | 62782602500 | 421500 | 423000 | 423000 | 421500 | 508 |
| 305 | 20250217 | 132900 | 62568042500 | 423000 | 423000 | 423000 | 422500 | 264 |
| 306 | 20250217 | 132800 | 62456402000 | 423000 | 423000 | 423000 | 422500 | 189 |
| 307 | 20250217 | 132700 | 62376483500 | 423000 | 423000 | 423000 | 422500 | 333 |
| 308 | 20250217 | 132600 | 62235679500 | 423000 | 422500 | 423000 | 422500 | 182 |
| 309 | 20250217 | 132500 | 62158719000 | 422500 | 423000 | 423000 | 422500 | 313 |
| 310 | 20250217 | 132400 | 62026398500 | 423000 | 423000 | 423500 | 422000 | 297 |
| 311 | 20250217 | 132300 | 61900874500 | 423000 | 424000 | 424500 | 422000 | 950 |
| 312 | 20250217 | 132200 | 61498894000 | 424000 | 424000 | 424000 | 423500 | 263 |
| 313 | 20250217 | 132100 | 61387433500 | 424000 | 423000 | 424000 | 423000 | 290 |
| 314 | 20250217 | 132000 | 61264536500 | 423500 | 421500 | 423500 | 421500 | 560 |
| 315 | 20250217 | 131900 | 61027971000 | 422000 | 422500 | 423000 | 421000 | 697 |
| 316 | 20250217 | 131800 | 60733871500 | 423000 | 423500 | 423500 | 422000 | 581 |
| 317 | 20250217 | 131700 | 60488259000 | 423500 | 424000 | 424500 | 423000 | 579 |
| 318 | 20250217 | 131600 | 60242907000 | 424500 | 424000 | 424500 | 424000 | 204 |
| 319 | 20250217 | 131500 | 60156345500 | 424000 | 425000 | 425000 | 423500 | 473 |
| 320 | 20250217 | 131400 | 59955747000 | 424500 | 424500 | 425000 | 424000 | 414 |
| 321 | 20250217 | 131300 | 59780041500 | 425000 | 425000 | 426000 | 424500 | 440 |
| 322 | 20250217 | 131200 | 59593075500 | 425500 | 425500 | 425500 | 425000 | 169 |
| 323 | 20250217 | 131100 | 59521195500 | 425500 | 426500 | 426500 | 425000 | 493 |
| 324 | 20250217 | 131000 | 59311483500 | 426500 | 425500 | 426500 | 425000 | 237 |
| 325 | 20250217 | 130900 | 59210626000 | 426000 | 427000 | 427000 | 425000 | 619 |
| 326 | 20250217 | 130800 | 58946910500 | 427000 | 426500 | 427000 | 426000 | 418 |
| 327 | 20250217 | 130700 | 58768594000 | 426000 | 425500 | 426500 | 425500 | 267 |
| 328 | 20250217 | 130600 | 58654773000 | 426000 | 426000 | 426000 | 425500 | 187 |
| 329 | 20250217 | 130500 | 58575138500 | 426000 | 425500 | 426000 | 425000 | 356 |
| 330 | 20250217 | 130400 | 58423557500 | 426000 | 426500 | 426500 | 425000 | 568 |
| 331 | 20250217 | 130300 | 58181767000 | 426500 | 426000 | 426500 | 426000 | 276 |
| 332 | 20250217 | 130200 | 58064159000 | 426500 | 426000 | 426500 | 426000 | 361 |
| 333 | 20250217 | 130100 | 57910247000 | 426000 | 427000 | 427000 | 426000 | 553 |
| 334 | 20250217 | 130000 | 57674438500 | 427000 | 427500 | 427500 | 425500 | 769 |
| 335 | 20250217 | 125900 | 57346374500 | 427500 | 427000 | 427500 | 426500 | 401 |
| 336 | 20250217 | 125800 | 57175109500 | 427000 | 425500 | 427000 | 425500 | 487 |
| 337 | 20250217 | 125700 | 56967612500 | 426000 | 427000 | 427000 | 425500 | 495 |
| 338 | 20250217 | 125600 | 56756689000 | 427000 | 427500 | 427500 | 426000 | 513 |
| 339 | 20250217 | 125500 | 56537896000 | 427500 | 426500 | 427500 | 426500 | 476 |
| 340 | 20250217 | 125400 | 56334587000 | 427500 | 427500 | 427500 | 426500 | 275 |
| 341 | 20250217 | 125300 | 56217148500 | 427500 | 426500 | 427500 | 426000 | 366 |
| 342 | 20250217 | 125200 | 56061019500 | 427000 | 427000 | 427000 | 426000 | 202 |
| 343 | 20250217 | 125100 | 55974778500 | 427000 | 427000 | 427000 | 425500 | 776 |
| 344 | 20250217 | 125000 | 55643816000 | 427000 | 426500 | 427000 | 426500 | 392 |
| 345 | 20250217 | 124900 | 55476532500 | 426500 | 426500 | 427000 | 426000 | 925 |
| 346 | 20250217 | 124800 | 55081880500 | 426500 | 426500 | 426500 | 426000 | 296 |
| 347 | 20250217 | 124700 | 54955666000 | 426000 | 426500 | 426500 | 426000 | 257 |
| 348 | 20250217 | 124600 | 54846088000 | 426500 | 426500 | 427000 | 426000 | 294 |
| 349 | 20250217 | 124500 | 54720715500 | 426000 | 426000 | 426500 | 426000 | 187 |
| 350 | 20250217 | 124400 | 54640973000 | 426500 | 426500 | 426500 | 425500 | 397 |
| 351 | 20250217 | 124300 | 54471844000 | 426500 | 426500 | 427000 | 426000 | 540 |
| 352 | 20250217 | 124200 | 54241621500 | 426500 | 426000 | 426500 | 426000 | 342 |
| 353 | 20250217 | 124100 | 54095799500 | 426500 | 426000 | 426500 | 425500 | 211 |
| 354 | 20250217 | 124000 | 54005955000 | 426000 | 426000 | 426000 | 425500 | 188 |
| 355 | 20250217 | 123900 | 53925870000 | 425500 | 426500 | 426500 | 424000 | 822 |
| 356 | 20250217 | 123800 | 53576277000 | 426500 | 426000 | 426500 | 425500 | 448 |
| 357 | 20250217 | 123700 | 53385451500 | 426000 | 426000 | 426000 | 425500 | 207 |
| 358 | 20250217 | 123600 | 53297274500 | 426000 | 426000 | 426000 | 425000 | 249 |
| 359 | 20250217 | 123500 | 53191317500 | 426000 | 425500 | 426000 | 425000 | 417 |
| 360 | 20250217 | 123400 | 53013833000 | 425000 | 426000 | 426000 | 425000 | 490 |
| 361 | 20250217 | 123300 | 52805255000 | 425500 | 426000 | 426000 | 425500 | 192 |
| 362 | 20250217 | 123200 | 52723467500 | 426000 | 425000 | 426000 | 424500 | 447 |
| 363 | 20250217 | 123100 | 52533267000 | 425000 | 426000 | 426000 | 424500 | 264 |
| 364 | 20250217 | 123000 | 52421032500 | 425000 | 425000 | 426000 | 425000 | 207 |
| 365 | 20250217 | 122900 | 52332938000 | 425000 | 426000 | 426000 | 424500 | 351 |
| 366 | 20250217 | 122800 | 52183688500 | 426000 | 426000 | 426000 | 425000 | 333 |
| 367 | 20250217 | 122700 | 52041967000 | 425500 | 426000 | 426000 | 425000 | 334 |
| 368 | 20250217 | 122600 | 51899827000 | 426000 | 426000 | 426500 | 425000 | 436 |
| 369 | 20250217 | 122500 | 51714243500 | 426000 | 426000 | 426000 | 425500 | 256 |
| 370 | 20250217 | 122400 | 51605219500 | 425500 | 425500 | 426000 | 425000 | 303 |
| 371 | 20250217 | 122300 | 51476297000 | 425500 | 425500 | 425500 | 424500 | 370 |
| 372 | 20250217 | 122200 | 51318973500 | 425000 | 425000 | 425500 | 424500 | 469 |
| 373 | 20250217 | 122100 | 51119626500 | 425000 | 425000 | 425000 | 424500 | 206 |
| 374 | 20250217 | 122000 | 51032090500 | 425000 | 425500 | 426000 | 424000 | 449 |
| 375 | 20250217 | 121900 | 50841339500 | 425500 | 425500 | 426000 | 424500 | 768 |
| 376 | 20250217 | 121800 | 50514647500 | 425500 | 425500 | 425500 | 425000 | 185 |
| 377 | 20250217 | 121700 | 50435941000 | 425500 | 425000 | 425500 | 424500 | 295 |
| 378 | 20250217 | 121600 | 50310571500 | 425000 | 425000 | 425500 | 424500 | 531 |
| 379 | 20250217 | 121500 | 50084847000 | 425500 | 425000 | 425500 | 424500 | 512 |
| 380 | 20250217 | 121400 | 49867210500 | 425000 | 425000 | 425000 | 424500 | 279 |
| 381 | 20250217 | 121300 | 49748684000 | 425000 | 425000 | 425000 | 424500 | 188 |
| 382 | 20250217 | 121200 | 49668821500 | 425000 | 425000 | 425000 | 424000 | 373 |
| 383 | 20250217 | 121100 | 49510402500 | 425000 | 425000 | 425000 | 424000 | 413 |
| 384 | 20250217 | 121000 | 49335017000 | 425000 | 424500 | 425000 | 424000 | 340 |
| 385 | 20250217 | 120900 | 49190620000 | 424500 | 425000 | 425000 | 424000 | 237 |
| 386 | 20250217 | 120800 | 49090012000 | 425000 | 424500 | 425000 | 424000 | 316 |
| 387 | 20250217 | 120700 | 48955849500 | 424500 | 424500 | 424500 | 424000 | 299 |
| 388 | 20250217 | 120600 | 48828961500 | 424000 | 424000 | 424500 | 424000 | 236 |
| 389 | 20250217 | 120500 | 48728820000 | 424500 | 424000 | 424500 | 423500 | 393 |
| 390 | 20250217 | 120400 | 48562159000 | 424000 | 424500 | 424500 | 423500 | 334 |
| 391 | 20250217 | 120300 | 48420496500 | 423500 | 423500 | 424500 | 423500 | 632 |
| 392 | 20250217 | 120200 | 48152484000 | 424000 | 424000 | 424500 | 423000 | 222 |
| 393 | 20250217 | 120100 | 48058380500 | 424000 | 424000 | 424500 | 423000 | 303 |
| 394 | 20250217 | 120000 | 47929977000 | 424500 | 423500 | 424500 | 423000 | 820 |
| 395 | 20250217 | 115900 | 47582498000 | 424000 | 423000 | 424000 | 423000 | 594 |
| 396 | 20250217 | 115800 | 47330879000 | 423500 | 423500 | 423500 | 423000 | 373 |
| 397 | 20250217 | 115700 | 47172997000 | 423500 | 423000 | 423500 | 422500 | 292 |
| 398 | 20250217 | 115600 | 47049420000 | 422500 | 423000 | 423000 | 422500 | 228 |
| 399 | 20250217 | 115500 | 46952983000 | 423000 | 423000 | 423000 | 422500 | 417 |
| 400 | 20250217 | 115400 | 46776663500 | 423000 | 422500 | 423000 | 422000 | 214 |
| 401 | 20250217 | 115300 | 46686239000 | 422500 | 422500 | 423000 | 422000 | 411 |
| 402 | 20250217 | 115200 | 46512581500 | 422500 | 422500 | 422500 | 422000 | 120 |
| 403 | 20250217 | 115100 | 46461902500 | 422500 | 422500 | 422500 | 422000 | 188 |
| 404 | 20250217 | 115000 | 46382491500 | 422500 | 423000 | 423000 | 421500 | 531 |
| 405 | 20250217 | 114900 | 46158242500 | 423000 | 424000 | 424000 | 422500 | 560 |
| 406 | 20250217 | 114800 | 45921303000 | 424000 | 423500 | 424000 | 423000 | 1047 |
| 407 | 20250217 | 114700 | 45477969500 | 424000 | 423000 | 424000 | 423000 | 491 |
| 408 | 20250217 | 114600 | 45269997500 | 423000 | 423000 | 423000 | 422500 | 356 |
| 409 | 20250217 | 114500 | 45119420000 | 423000 | 423000 | 423000 | 422500 | 325 |
| 410 | 20250217 | 114400 | 44981953000 | 422500 | 423000 | 423000 | 422500 | 321 |
| 411 | 20250217 | 114300 | 44846201000 | 423000 | 423000 | 423000 | 422500 | 335 |
| 412 | 20250217 | 114200 | 44704510000 | 423000 | 423000 | 423000 | 422500 | 265 |
| 413 | 20250217 | 114100 | 44592431500 | 423000 | 422500 | 423000 | 422000 | 352 |
| 414 | 20250217 | 114000 | 44443644000 | 422500 | 423000 | 423000 | 422000 | 347 |
| 415 | 20250217 | 113900 | 44297028000 | 423000 | 422500 | 423000 | 422000 | 500 |
| 416 | 20250217 | 113800 | 44085724000 | 422500 | 422000 | 422500 | 421500 | 442 |
| 417 | 20250217 | 113700 | 43899045000 | 422000 | 422500 | 422500 | 421500 | 455 |
| 418 | 20250217 | 113600 | 43707015500 | 422500 | 421500 | 422500 | 421500 | 265 |
| 419 | 20250217 | 113500 | 43595177000 | 422000 | 422000 | 422000 | 421500 | 217 |
| 420 | 20250217 | 113400 | 43503611000 | 422000 | 422000 | 422500 | 422000 | 364 |
| 421 | 20250217 | 113300 | 43349973500 | 421500 | 422000 | 422000 | 421500 | 289 |
| 422 | 20250217 | 113200 | 43228049500 | 422000 | 421500 | 422000 | 421500 | 212 |
| 423 | 20250217 | 113100 | 43138602000 | 422000 | 421000 | 422000 | 421000 | 297 |
| 424 | 20250217 | 113000 | 43013415500 | 421500 | 422000 | 422000 | 420500 | 641 |
| 425 | 20250217 | 112900 | 42743368000 | 422000 | 421500 | 422000 | 421000 | 333 |
| 426 | 20250217 | 112800 | 42602955500 | 421500 | 422000 | 422000 | 421000 | 465 |
| 427 | 20250217 | 112700 | 42406942500 | 422000 | 422000 | 422000 | 421500 | 251 |
| 428 | 20250217 | 112600 | 42301051000 | 422000 | 421500 | 422000 | 421500 | 214 |
| 429 | 20250217 | 112500 | 42210755500 | 422000 | 422000 | 422000 | 421000 | 475 |
| 430 | 20250217 | 112400 | 42010561500 | 422000 | 422000 | 422000 | 421000 | 252 |
| 431 | 20250217 | 112300 | 41904253500 | 422000 | 421500 | 422000 | 421000 | 243 |
| 432 | 20250217 | 112200 | 41801832500 | 421500 | 422000 | 422000 | 421000 | 440 |
| 433 | 20250217 | 112100 | 41616388500 | 422000 | 421000 | 422000 | 421000 | 309 |
| 434 | 20250217 | 112000 | 41486146500 | 421000 | 421500 | 422000 | 420500 | 555 |
| 435 | 20250217 | 111900 | 41252437000 | 421500 | 421500 | 421500 | 421000 | 184 |
| 436 | 20250217 | 111800 | 41174891000 | 421000 | 421500 | 421500 | 420500 | 475 |
| 437 | 20250217 | 111700 | 40974842000 | 421000 | 421500 | 421500 | 420500 | 682 |
| 438 | 20250217 | 111600 | 40687744500 | 421500 | 421500 | 421500 | 421000 | 201 |
| 439 | 20250217 | 111500 | 40603030000 | 421500 | 421500 | 421500 | 420500 | 402 |
| 440 | 20250217 | 111400 | 40433782000 | 421000 | 421500 | 421500 | 421000 | 285 |
| 441 | 20250217 | 111300 | 40313658500 | 421500 | 421000 | 421500 | 421000 | 277 |
| 442 | 20250217 | 111200 | 40196958500 | 421000 | 422000 | 422000 | 420500 | 354 |
| 443 | 20250217 | 111100 | 40047809000 | 421500 | 421000 | 422000 | 420500 | 374 |
| 444 | 20250217 | 111000 | 39890203000 | 420500 | 422000 | 422000 | 420500 | 425 |
| 445 | 20250217 | 110900 | 39711154000 | 422000 | 421500 | 422000 | 421500 | 213 |
| 446 | 20250217 | 110800 | 39621286500 | 422000 | 422500 | 422500 | 421500 | 467 |
| 447 | 20250217 | 110700 | 39424166000 | 422000 | 422000 | 422500 | 421500 | 266 |
| 448 | 20250217 | 110600 | 39311893500 | 422000 | 421500 | 422000 | 421000 | 324 |
| 449 | 20250217 | 110500 | 39175327000 | 421000 | 421500 | 421500 | 421000 | 143 |
| 450 | 20250217 | 110400 | 39115077500 | 421500 | 422000 | 422500 | 421000 | 565 |
| 451 | 20250217 | 110300 | 38876738000 | 422500 | 423000 | 423000 | 422000 | 616 |
| 452 | 20250217 | 110200 | 38616507500 | 423000 | 422500 | 423000 | 422000 | 961 |
| 453 | 20250217 | 110100 | 38210380000 | 422000 | 422000 | 422500 | 421000 | 605 |
| 454 | 20250217 | 110000 | 37955088500 | 422000 | 420500 | 422000 | 420000 | 509 |
| 455 | 20250217 | 105900 | 37740847000 | 421500 | 422500 | 422500 | 420500 | 600 |
| 456 | 20250217 | 105800 | 37487948000 | 422500 | 421500 | 422500 | 421500 | 382 |
| 457 | 20250217 | 105700 | 37326716500 | 421500 | 422000 | 422000 | 421000 | 665 |
| 458 | 20250217 | 105600 | 37046259000 | 422000 | 421500 | 422000 | 420500 | 571 |
| 459 | 20250217 | 105500 | 36805494500 | 420500 | 421500 | 422500 | 420500 | 1093 |
| 460 | 20250217 | 105400 | 36344573500 | 421000 | 421000 | 421500 | 420500 | 520 |
| 461 | 20250217 | 105300 | 36125653500 | 421000 | 420500 | 421500 | 420000 | 790 |
| 462 | 20250217 | 105200 | 35793252500 | 420500 | 419500 | 421000 | 419500 | 566 |
| 463 | 20250217 | 105100 | 35555514500 | 419500 | 419000 | 419500 | 418000 | 1120 |
| 464 | 20250217 | 105000 | 35086267500 | 419000 | 419500 | 420000 | 419000 | 248 |
| 465 | 20250217 | 104900 | 34982231000 | 419500 | 419000 | 419500 | 418500 | 300 |
| 466 | 20250217 | 104800 | 34856559000 | 419000 | 419000 | 419000 | 418500 | 474 |
| 467 | 20250217 | 104700 | 34658058500 | 419000 | 419000 | 420000 | 418500 | 1942 |
| 468 | 20250217 | 104600 | 33843354000 | 419500 | 419000 | 419500 | 418500 | 684 |
| 469 | 20250217 | 104500 | 33556677500 | 419000 | 418500 | 419000 | 418000 | 340 |
| 470 | 20250217 | 104400 | 33414317500 | 418500 | 419000 | 419000 | 418000 | 609 |
| 471 | 20250217 | 104300 | 33159299000 | 419000 | 419000 | 419500 | 418500 | 734 |
| 472 | 20250217 | 104200 | 32851827000 | 419000 | 417500 | 419000 | 417500 | 401 |
| 473 | 20250217 | 104100 | 32684150000 | 417500 | 417500 | 418000 | 417000 | 120 |
| 474 | 20250217 | 104000 | 32634061000 | 417500 | 418500 | 418500 | 416000 | 1181 |
| 475 | 20250217 | 103900 | 32141165000 | 418500 | 417000 | 419500 | 417000 | 1257 |
| 476 | 20250217 | 103800 | 31615451000 | 417000 | 417000 | 418000 | 416000 | 777 |
| 477 | 20250217 | 103700 | 31291567000 | 417000 | 415000 | 417000 | 414500 | 1578 |
| 478 | 20250217 | 103600 | 30635450500 | 415000 | 414500 | 416000 | 414500 | 188 |
| 479 | 20250217 | 103500 | 30557343000 | 415000 | 415000 | 415500 | 414500 | 345 |
| 480 | 20250217 | 103400 | 30414124000 | 415500 | 414500 | 416000 | 414500 | 428 |
| 481 | 20250217 | 103300 | 30236396000 | 414500 | 414500 | 415000 | 414500 | 177 |
| 482 | 20250217 | 103200 | 30162984000 | 415000 | 416000 | 416000 | 414000 | 597 |
| 483 | 20250217 | 103100 | 29915221500 | 415500 | 414500 | 415500 | 414500 | 401 |
| 484 | 20250217 | 103000 | 29748742500 | 414500 | 414500 | 415500 | 414500 | 318 |
| 485 | 20250217 | 102900 | 29616769500 | 415000 | 414000 | 415500 | 414000 | 364 |
| 486 | 20250217 | 102800 | 29465770500 | 414000 | 415000 | 416000 | 413500 | 822 |
| 487 | 20250217 | 102700 | 29124828500 | 415500 | 413500 | 415500 | 413000 | 2321 |
| 488 | 20250217 | 102600 | 28162715500 | 413000 | 411500 | 413500 | 411500 | 2744 |
| 489 | 20250217 | 102500 | 27030606500 | 411500 | 412000 | 412000 | 411500 | 278 |
| 490 | 20250217 | 102400 | 26916110000 | 412000 | 412000 | 412000 | 411000 | 489 |
| 491 | 20250217 | 102300 | 26714870000 | 411500 | 411500 | 412000 | 411000 | 211 |
| 492 | 20250217 | 102200 | 26628010500 | 411500 | 411500 | 412000 | 410500 | 814 |
| 493 | 20250217 | 102100 | 26293069000 | 411500 | 410500 | 412000 | 410500 | 351 |
| 494 | 20250217 | 102000 | 26148705500 | 410500 | 410500 | 411000 | 410500 | 242 |
| 495 | 20250217 | 101900 | 26049312000 | 410500 | 411000 | 412000 | 410500 | 575 |
| 496 | 20250217 | 101800 | 25812898000 | 411500 | 410500 | 411500 | 410500 | 281 |
| 497 | 20250217 | 101700 | 25697340500 | 411000 | 411000 | 411000 | 410500 | 217 |
| 498 | 20250217 | 101600 | 25608190000 | 411000 | 411500 | 412000 | 410500 | 620 |
| 499 | 20250217 | 101500 | 25353332000 | 411500 | 411000 | 412000 | 410500 | 246 |
| 500 | 20250217 | 101400 | 25252164000 | 411000 | 411000 | 411500 | 410500 | 282 |
| 501 | 20250217 | 101300 | 25136302500 | 411000 | 411000 | 411000 | 410500 | 266 |
| 502 | 20250217 | 101200 | 25027014000 | 410500 | 412000 | 412000 | 410500 | 1072 |
| 503 | 20250217 | 101100 | 24586430500 | 411500 | 412000 | 412500 | 411500 | 389 |
| 504 | 20250217 | 101000 | 24426218500 | 412000 | 410500 | 412500 | 410500 | 749 |
| 505 | 20250217 | 100900 | 24117744500 | 411500 | 410500 | 412000 | 410500 | 428 |
| 506 | 20250217 | 100800 | 23941745500 | 411000 | 410500 | 412000 | 410000 | 1254 |
| 507 | 20250217 | 100700 | 23426290500 | 410500 | 411500 | 411500 | 410000 | 748 |
| 508 | 20250217 | 100600 | 23119081500 | 411000 | 411500 | 412000 | 410500 | 604 |
| 509 | 20250217 | 100500 | 22870822500 | 411500 | 411000 | 411500 | 410500 | 639 |
| 510 | 20250217 | 100400 | 22608294000 | 410500 | 412000 | 412500 | 410500 | 765 |
| 511 | 20250217 | 100300 | 22293506000 | 412000 | 412000 | 412500 | 411000 | 938 |
| 512 | 20250217 | 100200 | 21907337500 | 412000 | 412500 | 412500 | 411500 | 406 |
| 513 | 20250217 | 100100 | 21740033000 | 412500 | 411500 | 413000 | 409500 | 2249 |
| 514 | 20250217 | 100000 | 20814399500 | 412000 | 411000 | 412500 | 410500 | 453 |
| 515 | 20250217 | 095900 | 20627879000 | 411000 | 410000 | 412000 | 409500 | 1261 |
| 516 | 20250217 | 095800 | 20109955500 | 409500 | 410000 | 410000 | 409500 | 297 |
| 517 | 20250217 | 095700 | 19988248500 | 410000 | 410000 | 410500 | 409500 | 471 |
| 518 | 20250217 | 095600 | 19795213500 | 410000 | 412500 | 413000 | 409000 | 1625 |
| 519 | 20250217 | 095500 | 19127470000 | 412500 | 413500 | 414000 | 412500 | 899 |
| 520 | 20250217 | 095400 | 18756000000 | 413000 | 413500 | 414000 | 412000 | 993 |
| 521 | 20250217 | 095300 | 18346006000 | 413000 | 412500 | 414000 | 412000 | 1130 |
| 522 | 20250217 | 095200 | 17879271500 | 412500 | 413000 | 414000 | 412000 | 1000 |
| 523 | 20250217 | 095100 | 17466387500 | 412500 | 412500 | 413500 | 411500 | 1544 |
| 524 | 20250217 | 095000 | 16829256000 | 413000 | 413000 | 414000 | 412000 | 972 |
| 525 | 20250217 | 094900 | 16427936000 | 413000 | 410500 | 414000 | 410000 | 3058 |
| 526 | 20250217 | 094800 | 15165894500 | 413000 | 410000 | 413000 | 409000 | 1338 |
| 527 | 20250217 | 094700 | 14617095000 | 409500 | 410500 | 411500 | 409000 | 1828 |
| 528 | 20250217 | 094600 | 13866923500 | 410500 | 408500 | 410500 | 407000 | 2443 |
| 529 | 20250217 | 094500 | 12867486500 | 408500 | 406000 | 410000 | 405500 | 2125 |
| 530 | 20250217 | 094400 | 12000403500 | 406000 | 403500 | 406500 | 403000 | 1879 |
| 531 | 20250217 | 094300 | 11239094000 | 402500 | 403000 | 405000 | 402500 | 794 |
| 532 | 20250217 | 094200 | 10918357000 | 403000 | 405000 | 405000 | 402500 | 1159 |
| 533 | 20250217 | 094100 | 10450514000 | 405000 | 403500 | 405000 | 403000 | 1305 |
| 534 | 20250217 | 094000 | 9923321000 | 403500 | 400500 | 403500 | 400000 | 1386 |
| 535 | 20250217 | 093900 | 9365947500 | 400000 | 400000 | 400500 | 399000 | 335 |
| 536 | 20250217 | 093800 | 9231926000 | 399500 | 399500 | 399500 | 398000 | 321 |
| 537 | 20250217 | 093700 | 9103788000 | 397500 | 397000 | 399500 | 396500 | 354 |
| 538 | 20250217 | 093600 | 8962972000 | 396500 | 397000 | 397000 | 396500 | 211 |
| 539 | 20250217 | 093500 | 8879215000 | 397500 | 399500 | 400000 | 397000 | 455 |
| 540 | 20250217 | 093400 | 8697861500 | 399500 | 398000 | 399500 | 398000 | 196 |
| 541 | 20250217 | 093300 | 8619650000 | 399000 | 400000 | 400000 | 398000 | 835 |
| 542 | 20250217 | 093200 | 8286496500 | 400000 | 401000 | 401000 | 399000 | 789 |
| 543 | 20250217 | 093100 | 7971049000 | 401000 | 398500 | 401000 | 398500 | 1022 |
| 544 | 20250217 | 093000 | 7562216000 | 399500 | 399000 | 399500 | 398500 | 248 |
| 545 | 20250217 | 092900 | 7463273000 | 399000 | 399500 | 400000 | 398500 | 595 |
| 546 | 20250217 | 092800 | 7225936000 | 399000 | 399500 | 400000 | 398500 | 920 |
| 547 | 20250217 | 092700 | 6858445500 | 398000 | 396000 | 400000 | 395500 | 4123 |
| 548 | 20250217 | 092600 | 5215070000 | 396000 | 396500 | 396500 | 395500 | 289 |
| 549 | 20250217 | 092500 | 5100597000 | 396500 | 396000 | 396500 | 396000 | 65 |
| 550 | 20250217 | 092400 | 5074842500 | 396500 | 396000 | 396500 | 396000 | 192 |
| 551 | 20250217 | 092300 | 4998759500 | 396000 | 396000 | 396000 | 395500 | 93 |
| 552 | 20250217 | 092200 | 4961936000 | 396000 | 394500 | 396000 | 394000 | 451 |
| 553 | 20250217 | 092100 | 4783858000 | 394500 | 394500 | 395000 | 394000 | 196 |
| 554 | 20250217 | 092000 | 4706518000 | 394500 | 397000 | 397000 | 394500 | 923 |
| 555 | 20250217 | 091900 | 4341042500 | 396500 | 397500 | 398000 | 396500 | 751 |
| 556 | 20250217 | 091800 | 4042573500 | 397500 | 397000 | 397500 | 396500 | 408 |
| 557 | 20250217 | 091700 | 3880472500 | 397000 | 397000 | 397500 | 396500 | 625 |
| 558 | 20250217 | 091600 | 3632323000 | 397000 | 396000 | 397000 | 396000 | 280 |
| 559 | 20250217 | 091500 | 3521368000 | 396000 | 395500 | 396500 | 395000 | 747 |
| 560 | 20250217 | 091400 | 3225619500 | 395500 | 395000 | 395500 | 395000 | 597 |
| 561 | 20250217 | 091300 | 2989599500 | 395000 | 395000 | 395000 | 394500 | 55 |
| 562 | 20250217 | 091200 | 2967877500 | 395000 | 395000 | 395000 | 394500 | 117 |
| 563 | 20250217 | 091100 | 2921684000 | 395000 | 395000 | 395500 | 394000 | 525 |
| 564 | 20250217 | 091000 | 2714396000 | 395000 | 393500 | 396000 | 393000 | 1503 |
| 565 | 20250217 | 090900 | 2121403000 | 393500 | 395000 | 395000 | 393500 | 557 |
| 566 | 20250217 | 090800 | 1901847500 | 394500 | 394500 | 395000 | 394000 | 246 |
| 567 | 20250217 | 090700 | 1804793000 | 394500 | 393500 | 394500 | 393000 | 295 |
| 568 | 20250217 | 090600 | 1688594000 | 393500 | 394000 | 394000 | 393500 | 201 |
| 569 | 20250217 | 090500 | 1609485000 | 393500 | 392500 | 394000 | 392000 | 171 |
| 570 | 20250217 | 090400 | 1542300500 | 392000 | 394000 | 394500 | 392000 | 561 |
| 571 | 20250217 | 090300 | 1321495000 | 393500 | 392000 | 394000 | 391500 | 503 |
| 572 | 20250217 | 090200 | 1123846500 | 391500 | 392000 | 392500 | 390500 | 352 |
| 573 | 20250217 | 090100 | 985943000 | 392000 | 392500 | 394000 | 392000 | 499 |
| 574 | 20250217 | 090000 | 789850000 | 393000 | 392000 | 393500 | 389500 | 1671 |