36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 19045 |
| 3 | 20250219 | 185400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 4 | 20250219 | 185300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 5 | 20250219 | 185200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 6 | 20250219 | 185100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 7 | 20250219 | 185000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 8 | 20250219 | 184900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 9 | 20250219 | 184800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 10 | 20250219 | 184700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 11 | 20250219 | 184600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 12 | 20250219 | 184500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 13 | 20250219 | 184400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 14 | 20250219 | 184300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 15 | 20250219 | 184200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 16 | 20250219 | 184100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 17 | 20250219 | 184000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 18 | 20250219 | 183900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 19 | 20250219 | 183800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 20 | 20250219 | 183700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 21 | 20250219 | 183600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 22 | 20250219 | 183500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 23 | 20250219 | 183400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 24 | 20250219 | 183300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 25 | 20250219 | 183200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 26 | 20250219 | 183100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 27 | 20250219 | 183000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 28 | 20250219 | 182900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 29 | 20250219 | 182800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 30 | 20250219 | 182700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 31 | 20250219 | 182600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 32 | 20250219 | 182500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 19045 |
| 33 | 20250219 | 182400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 34 | 20250219 | 182300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 35 | 20250219 | 182200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 36 | 20250219 | 182100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 37 | 20250219 | 182000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 38 | 20250219 | 181900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 39 | 20250219 | 181800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 40 | 20250219 | 181700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 41 | 20250219 | 181600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 42 | 20250219 | 181500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 43 | 20250219 | 181400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 44 | 20250219 | 181300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 45 | 20250219 | 181200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 46 | 20250219 | 181100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 47 | 20250219 | 181000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 48 | 20250219 | 180900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 49 | 20250219 | 180800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 50 | 20250219 | 180700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 51 | 20250219 | 180600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 52 | 20250219 | 180500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 53 | 20250219 | 180400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 54 | 20250219 | 180300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 55 | 20250219 | 180200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 56 | 20250219 | 180100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 57 | 20250219 | 180000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 58 | 20250219 | 175900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 59 | 20250219 | 175800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 60 | 20250219 | 175700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 61 | 20250219 | 175600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 62 | 20250219 | 175500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 19045 |
| 63 | 20250219 | 175400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 64 | 20250219 | 175300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 65 | 20250219 | 175200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 66 | 20250219 | 175100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 67 | 20250219 | 175000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 68 | 20250219 | 174900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 69 | 20250219 | 174800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 70 | 20250219 | 174700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 71 | 20250219 | 174600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 72 | 20250219 | 174500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 73 | 20250219 | 174400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 74 | 20250219 | 174300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 75 | 20250219 | 174200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 76 | 20250219 | 174100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 77 | 20250219 | 174000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 78 | 20250219 | 173900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 79 | 20250219 | 173800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 80 | 20250219 | 173700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 81 | 20250219 | 173600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 82 | 20250219 | 173500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 83 | 20250219 | 173400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 84 | 20250219 | 173300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 85 | 20250219 | 173200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 86 | 20250219 | 173100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 87 | 20250219 | 173000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 88 | 20250219 | 172900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 89 | 20250219 | 172800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 90 | 20250219 | 172700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 91 | 20250219 | 172600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 92 | 20250219 | 172500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 19045 |
| 93 | 20250219 | 172400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 94 | 20250219 | 172300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 95 | 20250219 | 172200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 96 | 20250219 | 172100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 97 | 20250219 | 172000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 98 | 20250219 | 171900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 99 | 20250219 | 171800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 100 | 20250219 | 171700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 101 | 20250219 | 171600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 102 | 20250219 | 171500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 103 | 20250219 | 171400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 104 | 20250219 | 171300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 105 | 20250219 | 171200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 106 | 20250219 | 171100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 107 | 20250219 | 171000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 108 | 20250219 | 170900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 109 | 20250219 | 170800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 110 | 20250219 | 170700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 111 | 20250219 | 170600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 112 | 20250219 | 170500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 113 | 20250219 | 170400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 114 | 20250219 | 170300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 115 | 20250219 | 170200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 116 | 20250219 | 170100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 117 | 20250219 | 170000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 118 | 20250219 | 165900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 119 | 20250219 | 165800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 120 | 20250219 | 165700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 121 | 20250219 | 165600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 122 | 20250219 | 165500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 19045 |
| 123 | 20250219 | 165400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 124 | 20250219 | 165300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 125 | 20250219 | 165200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 126 | 20250219 | 165100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 127 | 20250219 | 165000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 128 | 20250219 | 164900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 129 | 20250219 | 164800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 130 | 20250219 | 164700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 131 | 20250219 | 164600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 132 | 20250219 | 164500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 133 | 20250219 | 164400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 134 | 20250219 | 164300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 135 | 20250219 | 164200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 136 | 20250219 | 164100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 137 | 20250219 | 164000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 138 | 20250219 | 163900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 139 | 20250219 | 163800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 140 | 20250219 | 163700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 141 | 20250219 | 163600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 142 | 20250219 | 163500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 143 | 20250219 | 163400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 144 | 20250219 | 163300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 145 | 20250219 | 163200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 146 | 20250219 | 163100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 147 | 20250219 | 163000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 148 | 20250219 | 162900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 149 | 20250219 | 162800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 150 | 20250219 | 162700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 151 | 20250219 | 162600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 152 | 20250219 | 162500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 19045 |
| 153 | 20250219 | 162400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 154 | 20250219 | 162300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 155 | 20250219 | 162200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 156 | 20250219 | 162100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 157 | 20250219 | 162000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 158 | 20250219 | 161900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 159 | 20250219 | 161800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 160 | 20250219 | 161700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 161 | 20250219 | 161600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 162 | 20250219 | 161500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 163 | 20250219 | 161400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 164 | 20250219 | 161300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 165 | 20250219 | 161200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 166 | 20250219 | 161100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 167 | 20250219 | 161000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 168 | 20250219 | 160900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 169 | 20250219 | 160800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 170 | 20250219 | 160700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 171 | 20250219 | 160600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 172 | 20250219 | 160500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 173 | 20250219 | 160400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 174 | 20250219 | 160300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 175 | 20250219 | 160200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 176 | 20250219 | 160100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 177 | 20250219 | 160000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 178 | 20250219 | 155900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 179 | 20250219 | 155800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 180 | 20250219 | 155700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 181 | 20250219 | 155600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 182 | 20250219 | 155500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 19045 |
| 183 | 20250219 | 155400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 184 | 20250219 | 155300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 185 | 20250219 | 155200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 186 | 20250219 | 155100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 187 | 20250219 | 155000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 188 | 20250219 | 154900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 189 | 20250219 | 154800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 190 | 20250219 | 154700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 191 | 20250219 | 154600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 192 | 20250219 | 154500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 193 | 20250219 | 154400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 194 | 20250219 | 154300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 195 | 20250219 | 154200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 196 | 20250219 | 154100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 197 | 20250219 | 154000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 198 | 20250219 | 153900 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 199 | 20250219 | 153800 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 200 | 20250219 | 153700 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 201 | 20250219 | 153600 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 202 | 20250219 | 153500 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 203 | 20250219 | 153400 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 204 | 20250219 | 153300 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 205 | 20250219 | 153200 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 206 | 20250219 | 153100 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 0 |
| 207 | 20250219 | 153000 | 477572721000 | 286500 | 286500 | 286500 | 286500 | 19045 |
| 208 | 20250219 | 152900 | 472116328500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 209 | 20250219 | 152800 | 472116328500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 210 | 20250219 | 152700 | 472116328500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 211 | 20250219 | 152600 | 472116328500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 212 | 20250219 | 152500 | 472116328500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 213 | 20250219 | 152400 | 472116328500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 214 | 20250219 | 152300 | 472116328500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 215 | 20250219 | 152200 | 472116328500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 216 | 20250219 | 152100 | 472116328500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 217 | 20250219 | 152000 | 472116328500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 218 | 20250219 | 151900 | 472116328500 | 285000 | 284500 | 285500 | 284000 | 3733 |
| 219 | 20250219 | 151800 | 471053554000 | 285000 | 285000 | 285000 | 284500 | 2743 |
| 220 | 20250219 | 151700 | 470272558500 | 284500 | 284000 | 285500 | 283000 | 7715 |
| 221 | 20250219 | 151600 | 468080570500 | 284000 | 284500 | 285000 | 284000 | 4119 |
| 222 | 20250219 | 151500 | 466908853000 | 284500 | 284500 | 285000 | 284000 | 4556 |
| 223 | 20250219 | 151400 | 465612801000 | 285000 | 285000 | 285500 | 284500 | 1390 |
| 224 | 20250219 | 151300 | 465216969000 | 285000 | 285000 | 285500 | 284500 | 1272 |
| 225 | 20250219 | 151200 | 464854429500 | 285000 | 285000 | 285500 | 284500 | 3389 |
| 226 | 20250219 | 151100 | 463888449000 | 285000 | 285000 | 285500 | 284000 | 3223 |
| 227 | 20250219 | 151000 | 462970715000 | 285000 | 285000 | 285500 | 284500 | 3025 |
| 228 | 20250219 | 150900 | 462108573500 | 285500 | 285000 | 286000 | 284000 | 4884 |
| 229 | 20250219 | 150800 | 460717453500 | 285500 | 285500 | 286000 | 285000 | 1707 |
| 230 | 20250219 | 150700 | 460230090000 | 286000 | 285000 | 286000 | 285000 | 4117 |
| 231 | 20250219 | 150600 | 459055568000 | 285500 | 286000 | 286000 | 285000 | 2920 |
| 232 | 20250219 | 150500 | 458221997500 | 285500 | 286500 | 286500 | 285500 | 1987 |
| 233 | 20250219 | 150400 | 457653799000 | 286500 | 286000 | 286500 | 286000 | 1281 |
| 234 | 20250219 | 150300 | 457287405500 | 286000 | 285500 | 286500 | 285500 | 1137 |
| 235 | 20250219 | 150200 | 456962220500 | 285500 | 286000 | 286500 | 285500 | 1112 |
| 236 | 20250219 | 150100 | 456644271500 | 286000 | 285500 | 286500 | 285500 | 2257 |
| 237 | 20250219 | 150000 | 455998976000 | 285500 | 286000 | 286500 | 285500 | 3098 |
| 238 | 20250219 | 145900 | 455113817500 | 286500 | 286500 | 286500 | 286000 | 2209 |
| 239 | 20250219 | 145800 | 454481805500 | 286000 | 286500 | 287000 | 285500 | 4229 |
| 240 | 20250219 | 145700 | 453271505500 | 286500 | 287000 | 287500 | 286000 | 2981 |
| 241 | 20250219 | 145600 | 452416727000 | 287000 | 286500 | 287500 | 286500 | 1584 |
| 242 | 20250219 | 145500 | 451962113500 | 287000 | 287000 | 287000 | 286500 | 592 |
| 243 | 20250219 | 145400 | 451792321500 | 286500 | 287500 | 287500 | 286500 | 1650 |
| 244 | 20250219 | 145300 | 451318712000 | 287000 | 286500 | 287500 | 286500 | 1854 |
| 245 | 20250219 | 145200 | 450786760500 | 287000 | 286500 | 287000 | 286500 | 509 |
| 246 | 20250219 | 145100 | 450640811000 | 287000 | 286500 | 287000 | 285500 | 1926 |
| 247 | 20250219 | 145000 | 450089331500 | 286500 | 286000 | 286500 | 286000 | 580 |
| 248 | 20250219 | 144900 | 449923431000 | 286000 | 286000 | 286500 | 286000 | 987 |
| 249 | 20250219 | 144800 | 449641112000 | 286000 | 286000 | 286500 | 286000 | 910 |
| 250 | 20250219 | 144700 | 449380795000 | 286000 | 285500 | 286500 | 285500 | 1132 |
| 251 | 20250219 | 144600 | 449057097500 | 285500 | 285500 | 286500 | 285500 | 2083 |
| 252 | 20250219 | 144500 | 448461491000 | 286000 | 285500 | 286500 | 285500 | 937 |
| 253 | 20250219 | 144400 | 448193640000 | 286000 | 285000 | 286000 | 285000 | 1949 |
| 254 | 20250219 | 144300 | 447636576000 | 285500 | 286000 | 286000 | 285000 | 1265 |
| 255 | 20250219 | 144200 | 447275411500 | 285500 | 285500 | 286000 | 285500 | 519 |
| 256 | 20250219 | 144100 | 447127144000 | 286000 | 285500 | 286000 | 285000 | 821 |
| 257 | 20250219 | 144000 | 446892718000 | 285000 | 285000 | 285500 | 285000 | 1977 |
| 258 | 20250219 | 143900 | 446329219500 | 285000 | 285500 | 286000 | 285000 | 2817 |
| 259 | 20250219 | 143800 | 445525666500 | 285500 | 286500 | 286500 | 285500 | 2581 |
| 260 | 20250219 | 143700 | 444786976500 | 286500 | 286000 | 286500 | 286000 | 408 |
| 261 | 20250219 | 143600 | 444670196500 | 286000 | 286000 | 286500 | 285500 | 987 |
| 262 | 20250219 | 143500 | 444387914500 | 286000 | 285500 | 286000 | 285500 | 617 |
| 263 | 20250219 | 143400 | 444211532000 | 286000 | 285500 | 286000 | 285500 | 1367 |
| 264 | 20250219 | 143300 | 443820694000 | 285500 | 285500 | 286000 | 285500 | 524 |
| 265 | 20250219 | 143200 | 443671018000 | 285500 | 285000 | 286000 | 285000 | 904 |
| 266 | 20250219 | 143100 | 443412986500 | 285000 | 285000 | 285500 | 285000 | 555 |
| 267 | 20250219 | 143000 | 443254668000 | 285500 | 284500 | 285500 | 284000 | 3081 |
| 268 | 20250219 | 142900 | 442377214000 | 284500 | 285000 | 285500 | 284500 | 1751 |
| 269 | 20250219 | 142800 | 441878567000 | 285000 | 284500 | 285500 | 284000 | 3721 |
| 270 | 20250219 | 142700 | 440819207500 | 284500 | 285000 | 285000 | 284500 | 799 |
| 271 | 20250219 | 142600 | 440591867000 | 284500 | 284500 | 285000 | 284000 | 3791 |
| 272 | 20250219 | 142500 | 439513082000 | 284500 | 285000 | 285500 | 284500 | 3233 |
| 273 | 20250219 | 142400 | 438592029000 | 285000 | 285500 | 286000 | 284500 | 4218 |
| 274 | 20250219 | 142300 | 437389984500 | 285500 | 285500 | 286000 | 285500 | 1716 |
| 275 | 20250219 | 142200 | 436900031000 | 285500 | 286000 | 286500 | 285000 | 2691 |
| 276 | 20250219 | 142100 | 436131667000 | 285500 | 286500 | 287000 | 285500 | 1349 |
| 277 | 20250219 | 142000 | 435745601500 | 286500 | 286500 | 287500 | 286500 | 1434 |
| 278 | 20250219 | 141900 | 435334431500 | 286500 | 286500 | 287500 | 286500 | 951 |
| 279 | 20250219 | 141800 | 435061703500 | 286500 | 286500 | 287500 | 286500 | 671 |
| 280 | 20250219 | 141700 | 434869215000 | 287000 | 286500 | 287500 | 286500 | 2802 |
| 281 | 20250219 | 141600 | 434065165000 | 286500 | 286000 | 287000 | 286000 | 1025 |
| 282 | 20250219 | 141500 | 433771575000 | 286500 | 285500 | 286500 | 285500 | 1280 |
| 283 | 20250219 | 141400 | 433405676000 | 286000 | 286000 | 286000 | 285500 | 646 |
| 284 | 20250219 | 141300 | 433221126000 | 285500 | 286000 | 286000 | 285500 | 709 |
| 285 | 20250219 | 141200 | 433018619000 | 285500 | 285500 | 286000 | 285000 | 3730 |
| 286 | 20250219 | 141100 | 431954644000 | 285500 | 286000 | 286000 | 284500 | 6117 |
| 287 | 20250219 | 141000 | 430209542500 | 286000 | 287000 | 287000 | 285500 | 6121 |
| 288 | 20250219 | 140900 | 428457691500 | 287000 | 287000 | 287500 | 286500 | 2284 |
| 289 | 20250219 | 140800 | 427802225500 | 287000 | 287000 | 287500 | 287000 | 501 |
| 290 | 20250219 | 140700 | 427658365500 | 287000 | 287000 | 287500 | 286500 | 1610 |
| 291 | 20250219 | 140600 | 427196350000 | 287000 | 288000 | 288500 | 287000 | 2158 |
| 292 | 20250219 | 140500 | 426575494000 | 288000 | 288000 | 289000 | 287500 | 1272 |
| 293 | 20250219 | 140400 | 426209084000 | 288000 | 287500 | 288000 | 287500 | 496 |
| 294 | 20250219 | 140300 | 426066387000 | 287500 | 287500 | 288000 | 287000 | 493 |
| 295 | 20250219 | 140200 | 425924663000 | 287500 | 287500 | 288000 | 287000 | 1653 |
| 296 | 20250219 | 140100 | 425449525000 | 287500 | 287000 | 288000 | 287000 | 1972 |
| 297 | 20250219 | 140000 | 424882938000 | 287000 | 288000 | 288000 | 287000 | 3125 |
| 298 | 20250219 | 135900 | 423984976000 | 287500 | 288000 | 288500 | 287500 | 767 |
| 299 | 20250219 | 135800 | 423764194500 | 287500 | 288500 | 289000 | 287500 | 964 |
| 300 | 20250219 | 135700 | 423486464000 | 288500 | 288500 | 289000 | 288000 | 723 |
| 301 | 20250219 | 135600 | 423277942500 | 288500 | 289500 | 289500 | 288500 | 715 |
| 302 | 20250219 | 135500 | 423071418000 | 289500 | 289500 | 289500 | 289000 | 809 |
| 303 | 20250219 | 135400 | 422837542500 | 289500 | 289500 | 289500 | 289000 | 481 |
| 304 | 20250219 | 135300 | 422698441000 | 289500 | 289000 | 289500 | 289000 | 1013 |
| 305 | 20250219 | 135200 | 422405607000 | 289500 | 289000 | 289500 | 289000 | 523 |
| 306 | 20250219 | 135100 | 422254411000 | 289000 | 289000 | 289500 | 289000 | 484 |
| 307 | 20250219 | 135000 | 422114462000 | 289000 | 289000 | 289500 | 288500 | 837 |
| 308 | 20250219 | 134900 | 421872525500 | 289000 | 289000 | 289500 | 288000 | 1114 |
| 309 | 20250219 | 134800 | 421551054000 | 288500 | 289000 | 289000 | 288000 | 809 |
| 310 | 20250219 | 134700 | 421317587000 | 289000 | 289000 | 289000 | 288000 | 589 |
| 311 | 20250219 | 134600 | 421147503000 | 288500 | 288000 | 289000 | 287500 | 1982 |
| 312 | 20250219 | 134500 | 420576642500 | 287500 | 287500 | 288500 | 287500 | 1025 |
| 313 | 20250219 | 134400 | 420281697500 | 288000 | 288000 | 288500 | 287500 | 3359 |
| 314 | 20250219 | 134300 | 419315063000 | 288000 | 288500 | 289000 | 288000 | 1072 |
| 315 | 20250219 | 134200 | 419005755000 | 288500 | 288500 | 289000 | 288500 | 497 |
| 316 | 20250219 | 134100 | 418862326000 | 288500 | 289000 | 289000 | 288500 | 660 |
| 317 | 20250219 | 134000 | 418671860500 | 288500 | 288000 | 289000 | 288000 | 986 |
| 318 | 20250219 | 133900 | 418387453500 | 288500 | 288500 | 289500 | 288000 | 1106 |
| 319 | 20250219 | 133800 | 418068279500 | 288500 | 288500 | 289500 | 288500 | 1643 |
| 320 | 20250219 | 133700 | 417593560500 | 289000 | 289000 | 289000 | 288500 | 1072 |
| 321 | 20250219 | 133600 | 417283894500 | 289000 | 288000 | 289000 | 288000 | 1010 |
| 322 | 20250219 | 133500 | 416992666500 | 288000 | 288000 | 288500 | 287500 | 1871 |
| 323 | 20250219 | 133400 | 416454110500 | 288000 | 288000 | 288500 | 287500 | 2151 |
| 324 | 20250219 | 133300 | 415834934000 | 287500 | 287500 | 288500 | 287000 | 2879 |
| 325 | 20250219 | 133200 | 415006589000 | 287500 | 289000 | 289500 | 287000 | 7315 |
| 326 | 20250219 | 133100 | 412899930000 | 288500 | 289500 | 290000 | 288000 | 5977 |
| 327 | 20250219 | 133000 | 411174100500 | 290000 | 290500 | 290500 | 289500 | 1860 |
| 328 | 20250219 | 132900 | 410634785000 | 290000 | 290000 | 290500 | 290000 | 765 |
| 329 | 20250219 | 132800 | 410412762000 | 290000 | 290500 | 291000 | 290000 | 1327 |
| 330 | 20250219 | 132700 | 410027201000 | 291000 | 290000 | 291000 | 290000 | 581 |
| 331 | 20250219 | 132600 | 409858386000 | 290500 | 290000 | 290500 | 290000 | 884 |
| 332 | 20250219 | 132500 | 409601909000 | 290500 | 290500 | 291000 | 289500 | 3457 |
| 333 | 20250219 | 132400 | 408599025000 | 290500 | 291000 | 291000 | 290500 | 915 |
| 334 | 20250219 | 132300 | 408333133500 | 291000 | 292000 | 292000 | 290500 | 2251 |
| 335 | 20250219 | 132200 | 407677509000 | 291500 | 291500 | 292000 | 291500 | 511 |
| 336 | 20250219 | 132100 | 407528484500 | 292000 | 292000 | 292000 | 291500 | 384 |
| 337 | 20250219 | 132000 | 407416488500 | 292000 | 291000 | 292000 | 291000 | 778 |
| 338 | 20250219 | 131900 | 407189730500 | 291000 | 290500 | 292000 | 290500 | 991 |
| 339 | 20250219 | 131800 | 406900980500 | 291000 | 291500 | 292000 | 290500 | 1674 |
| 340 | 20250219 | 131700 | 406413465000 | 292000 | 292000 | 292000 | 291500 | 1099 |
| 341 | 20250219 | 131600 | 406093070000 | 291500 | 292500 | 293000 | 291500 | 1988 |
| 342 | 20250219 | 131500 | 405512307000 | 292500 | 294000 | 294000 | 292500 | 1421 |
| 343 | 20250219 | 131400 | 405095540000 | 293500 | 293500 | 294000 | 293500 | 900 |
| 344 | 20250219 | 131300 | 404831322000 | 293500 | 294000 | 294000 | 293500 | 716 |
| 345 | 20250219 | 131200 | 404620864000 | 294000 | 294000 | 294000 | 293500 | 3143 |
| 346 | 20250219 | 131100 | 403696883000 | 293500 | 293500 | 294000 | 293000 | 1558 |
| 347 | 20250219 | 131000 | 403239634000 | 294000 | 293000 | 294000 | 292500 | 3627 |
| 348 | 20250219 | 130900 | 402175397000 | 293000 | 292500 | 293000 | 292500 | 507 |
| 349 | 20250219 | 130800 | 402026944000 | 293000 | 292500 | 293000 | 292500 | 381 |
| 350 | 20250219 | 130700 | 401915337000 | 293000 | 292500 | 293000 | 292000 | 1302 |
| 351 | 20250219 | 130600 | 401534488500 | 293000 | 292500 | 293000 | 292000 | 690 |
| 352 | 20250219 | 130500 | 401332655500 | 292500 | 292000 | 292500 | 292000 | 761 |
| 353 | 20250219 | 130400 | 401110173500 | 292000 | 292500 | 293000 | 292000 | 1392 |
| 354 | 20250219 | 130300 | 400703145500 | 292500 | 291000 | 293000 | 291000 | 4759 |
| 355 | 20250219 | 130200 | 399312909500 | 291500 | 291000 | 291500 | 291000 | 355 |
| 356 | 20250219 | 130100 | 399209511500 | 291500 | 290500 | 291500 | 290500 | 646 |
| 357 | 20250219 | 130000 | 399021414000 | 291000 | 290500 | 291500 | 290500 | 545 |
| 358 | 20250219 | 125900 | 398862894500 | 290500 | 291000 | 291500 | 290500 | 1433 |
| 359 | 20250219 | 125800 | 398445937000 | 291000 | 291000 | 291500 | 291000 | 333 |
| 360 | 20250219 | 125700 | 398349028500 | 291000 | 290500 | 291500 | 290500 | 686 |
| 361 | 20250219 | 125600 | 398149398000 | 291000 | 290000 | 291000 | 290000 | 389 |
| 362 | 20250219 | 125500 | 398036477000 | 290000 | 290500 | 291000 | 290000 | 476 |
| 363 | 20250219 | 125400 | 397898224500 | 290500 | 289500 | 291000 | 289500 | 2924 |
| 364 | 20250219 | 125300 | 397048808500 | 290000 | 289500 | 290000 | 289500 | 1338 |
| 365 | 20250219 | 125200 | 396661273500 | 289500 | 290500 | 290500 | 289500 | 2851 |
| 366 | 20250219 | 125100 | 395833900500 | 290500 | 290500 | 291000 | 290500 | 721 |
| 367 | 20250219 | 125000 | 395624434000 | 290500 | 291000 | 291000 | 290000 | 1440 |
| 368 | 20250219 | 124900 | 395206086500 | 291000 | 291500 | 291500 | 290500 | 973 |
| 369 | 20250219 | 124800 | 394922986000 | 291000 | 290000 | 291500 | 290000 | 1391 |
| 370 | 20250219 | 124700 | 394518573500 | 290000 | 290000 | 290500 | 289500 | 1610 |
| 371 | 20250219 | 124600 | 394051637500 | 290000 | 290000 | 290500 | 289500 | 1894 |
| 372 | 20250219 | 124500 | 393502646000 | 290000 | 289500 | 290500 | 289500 | 1873 |
| 373 | 20250219 | 124400 | 392959547500 | 289500 | 290500 | 291000 | 289500 | 4762 |
| 374 | 20250219 | 124300 | 391579400000 | 290500 | 290500 | 291000 | 290000 | 2839 |
| 375 | 20250219 | 124200 | 390754787000 | 291000 | 291000 | 291500 | 290500 | 2344 |
| 376 | 20250219 | 124100 | 390072628000 | 291000 | 292500 | 292500 | 291000 | 1906 |
| 377 | 20250219 | 124000 | 389516797000 | 292500 | 292500 | 293000 | 292000 | 1013 |
| 378 | 20250219 | 123900 | 389220594500 | 292500 | 292500 | 293000 | 291500 | 3900 |
| 379 | 20250219 | 123800 | 388081988500 | 292500 | 293000 | 293000 | 292500 | 1679 |
| 380 | 20250219 | 123700 | 387590739000 | 293000 | 293000 | 293500 | 292500 | 1157 |
| 381 | 20250219 | 123600 | 387251748500 | 293000 | 293500 | 294000 | 293000 | 964 |
| 382 | 20250219 | 123500 | 386968879500 | 293500 | 293500 | 294000 | 293500 | 1248 |
| 383 | 20250219 | 123400 | 386602380000 | 293000 | 293000 | 293500 | 293000 | 411 |
| 384 | 20250219 | 123300 | 386481954500 | 293500 | 293000 | 293500 | 293000 | 357 |
| 385 | 20250219 | 123200 | 386377342000 | 293000 | 292500 | 294000 | 292500 | 934 |
| 386 | 20250219 | 123100 | 386103403000 | 292500 | 292500 | 293500 | 292500 | 709 |
| 387 | 20250219 | 123000 | 385895934000 | 292500 | 292000 | 293500 | 292000 | 3345 |
| 388 | 20250219 | 122900 | 384918396500 | 292000 | 293500 | 294000 | 292000 | 6188 |
| 389 | 20250219 | 122800 | 383104392500 | 294000 | 293500 | 294000 | 293500 | 500 |
| 390 | 20250219 | 122700 | 382957537000 | 294000 | 293500 | 294000 | 293500 | 969 |
| 391 | 20250219 | 122600 | 382673043000 | 293500 | 294000 | 294000 | 293500 | 350 |
| 392 | 20250219 | 122500 | 382570231000 | 293500 | 293500 | 294000 | 293500 | 624 |
| 393 | 20250219 | 122400 | 382387041000 | 293500 | 293500 | 294000 | 293500 | 439 |
| 394 | 20250219 | 122300 | 382258145000 | 294000 | 293500 | 294000 | 293500 | 676 |
| 395 | 20250219 | 122200 | 382059667000 | 294000 | 294000 | 294000 | 293500 | 651 |
| 396 | 20250219 | 122100 | 381868546000 | 294000 | 293500 | 294000 | 293500 | 980 |
| 397 | 20250219 | 122000 | 381580846000 | 293500 | 295500 | 295500 | 293500 | 1320 |
| 398 | 20250219 | 121900 | 381192436000 | 295500 | 294000 | 295500 | 294000 | 1291 |
| 399 | 20250219 | 121800 | 380811873000 | 294000 | 294500 | 295000 | 293500 | 1980 |
| 400 | 20250219 | 121700 | 380229615000 | 295000 | 295000 | 295000 | 294500 | 702 |
| 401 | 20250219 | 121600 | 380022763000 | 295000 | 295000 | 295500 | 294500 | 984 |
| 402 | 20250219 | 121500 | 379732498500 | 295000 | 295500 | 296000 | 295000 | 779 |
| 403 | 20250219 | 121400 | 379502464000 | 295500 | 295500 | 296000 | 295000 | 1270 |
| 404 | 20250219 | 121300 | 379127083500 | 295500 | 295500 | 296000 | 295500 | 602 |
| 405 | 20250219 | 121200 | 378949058500 | 295500 | 294500 | 295500 | 294500 | 2135 |
| 406 | 20250219 | 121100 | 378319321500 | 295000 | 295000 | 295000 | 294500 | 840 |
| 407 | 20250219 | 121000 | 378071629500 | 294500 | 294500 | 295500 | 294500 | 2236 |
| 408 | 20250219 | 120900 | 377412045000 | 295000 | 294500 | 295000 | 294000 | 1220 |
| 409 | 20250219 | 120800 | 377052855500 | 294500 | 293500 | 294500 | 293500 | 1353 |
| 410 | 20250219 | 120700 | 376655123000 | 294000 | 293500 | 294000 | 293000 | 1724 |
| 411 | 20250219 | 120600 | 376149044500 | 293500 | 292000 | 294000 | 292000 | 1756 |
| 412 | 20250219 | 120500 | 375633817000 | 292000 | 292500 | 293000 | 292000 | 6308 |
| 413 | 20250219 | 120400 | 373790242500 | 293000 | 293500 | 294000 | 292500 | 5071 |
| 414 | 20250219 | 120300 | 372303756500 | 293500 | 294500 | 294500 | 293500 | 3383 |
| 415 | 20250219 | 120200 | 371308681000 | 294500 | 296000 | 296500 | 294500 | 2977 |
| 416 | 20250219 | 120100 | 370429455500 | 296500 | 296000 | 296500 | 295500 | 2056 |
| 417 | 20250219 | 120000 | 369820816500 | 296000 | 296000 | 296500 | 295500 | 3151 |
| 418 | 20250219 | 115900 | 368887772000 | 296000 | 295000 | 296000 | 294500 | 3122 |
| 419 | 20250219 | 115800 | 367966291500 | 295000 | 294500 | 295000 | 294000 | 1127 |
| 420 | 20250219 | 115700 | 367634396000 | 294000 | 294000 | 295000 | 293500 | 3044 |
| 421 | 20250219 | 115600 | 366738251500 | 294000 | 294500 | 294500 | 293500 | 3203 |
| 422 | 20250219 | 115500 | 365796513000 | 294000 | 295500 | 295500 | 294000 | 2926 |
| 423 | 20250219 | 115400 | 364934769000 | 295000 | 295500 | 295500 | 294500 | 2269 |
| 424 | 20250219 | 115300 | 364265582500 | 295000 | 295500 | 296000 | 295000 | 1458 |
| 425 | 20250219 | 115200 | 363834826000 | 295500 | 295000 | 296000 | 294500 | 2257 |
| 426 | 20250219 | 115100 | 363168037500 | 294500 | 295500 | 296000 | 294500 | 4045 |
| 427 | 20250219 | 115000 | 361973341500 | 296000 | 294500 | 296500 | 294500 | 4547 |
| 428 | 20250219 | 114900 | 360629610500 | 294500 | 294500 | 295000 | 294500 | 1582 |
| 429 | 20250219 | 114800 | 360163435000 | 294500 | 295000 | 295000 | 294500 | 2652 |
| 430 | 20250219 | 114700 | 359381938500 | 295000 | 296500 | 297000 | 294500 | 9928 |
| 431 | 20250219 | 114600 | 356448135500 | 297000 | 296500 | 297000 | 296000 | 3896 |
| 432 | 20250219 | 114500 | 355292348500 | 296500 | 296500 | 297500 | 296000 | 11012 |
| 433 | 20250219 | 114400 | 352025354000 | 297000 | 294500 | 297500 | 294000 | 27654 |
| 434 | 20250219 | 114300 | 343838184500 | 294500 | 294500 | 295000 | 294000 | 6805 |
| 435 | 20250219 | 114200 | 341833885500 | 294500 | 293500 | 295000 | 293500 | 7377 |
| 436 | 20250219 | 114100 | 339661368000 | 294000 | 293500 | 295000 | 293000 | 13038 |
| 437 | 20250219 | 114000 | 335826640500 | 294000 | 293000 | 294000 | 292500 | 4804 |
| 438 | 20250219 | 113900 | 334418288000 | 292500 | 291500 | 293000 | 291000 | 5660 |
| 439 | 20250219 | 113800 | 332764819000 | 291000 | 291500 | 292000 | 291000 | 2115 |
| 440 | 20250219 | 113700 | 332148532500 | 292000 | 292000 | 292500 | 291500 | 3299 |
| 441 | 20250219 | 113600 | 331185090000 | 292000 | 292000 | 292500 | 291500 | 5583 |
| 442 | 20250219 | 113500 | 329554880500 | 291500 | 291000 | 292000 | 290500 | 3193 |
| 443 | 20250219 | 113400 | 328624813000 | 291000 | 290500 | 291000 | 290000 | 1455 |
| 444 | 20250219 | 113300 | 328201746500 | 290000 | 290500 | 291000 | 290000 | 2354 |
| 445 | 20250219 | 113200 | 327518131000 | 290500 | 291000 | 291500 | 290500 | 4715 |
| 446 | 20250219 | 113100 | 326145955500 | 291000 | 289500 | 291500 | 289000 | 10250 |
| 447 | 20250219 | 113000 | 323170304500 | 289000 | 289000 | 289500 | 289000 | 1487 |
| 448 | 20250219 | 112900 | 322740029000 | 288500 | 288500 | 289000 | 288500 | 1090 |
| 449 | 20250219 | 112800 | 322425165000 | 288500 | 289000 | 289000 | 288500 | 245 |
| 450 | 20250219 | 112700 | 322354460000 | 288500 | 288500 | 289000 | 288500 | 291 |
| 451 | 20250219 | 112600 | 322270429000 | 288500 | 289500 | 289500 | 288500 | 933 |
| 452 | 20250219 | 112500 | 322000732500 | 289000 | 289500 | 289500 | 289000 | 633 |
| 453 | 20250219 | 112400 | 321817756500 | 289000 | 287500 | 289500 | 287500 | 3006 |
| 454 | 20250219 | 112300 | 320951536000 | 288000 | 288000 | 288000 | 287500 | 320 |
| 455 | 20250219 | 112200 | 320859429500 | 288000 | 287500 | 288000 | 287500 | 570 |
| 456 | 20250219 | 112100 | 320695342500 | 287500 | 288000 | 288000 | 287500 | 336 |
| 457 | 20250219 | 112000 | 320598677500 | 288000 | 288500 | 289000 | 287500 | 2182 |
| 458 | 20250219 | 111900 | 319969557500 | 288500 | 288500 | 289000 | 288000 | 1034 |
| 459 | 20250219 | 111800 | 319671223000 | 289000 | 288500 | 289000 | 288000 | 872 |
| 460 | 20250219 | 111700 | 319419634000 | 288500 | 288000 | 289000 | 287500 | 1984 |
| 461 | 20250219 | 111600 | 318847757000 | 288000 | 288000 | 288000 | 287500 | 568 |
| 462 | 20250219 | 111500 | 318684291500 | 287500 | 287500 | 288000 | 287500 | 895 |
| 463 | 20250219 | 111400 | 318426642500 | 288000 | 289500 | 289500 | 287500 | 2921 |
| 464 | 20250219 | 111300 | 317584123500 | 289000 | 289000 | 289500 | 289000 | 859 |
| 465 | 20250219 | 111200 | 317335703000 | 289000 | 289000 | 289500 | 289000 | 383 |
| 466 | 20250219 | 111100 | 317224919000 | 289500 | 288500 | 289500 | 288500 | 2161 |
| 467 | 20250219 | 111000 | 316600522000 | 288500 | 289000 | 289000 | 288000 | 1225 |
| 468 | 20250219 | 110900 | 316247057000 | 288500 | 288500 | 289000 | 288000 | 1934 |
| 469 | 20250219 | 110800 | 315689202000 | 289000 | 289000 | 289500 | 288500 | 1312 |
| 470 | 20250219 | 110700 | 315309975000 | 289000 | 290000 | 290000 | 289000 | 2956 |
| 471 | 20250219 | 110600 | 314453952000 | 289500 | 289500 | 290000 | 289000 | 2823 |
| 472 | 20250219 | 110500 | 313636158000 | 289500 | 288000 | 289500 | 287500 | 7528 |
| 473 | 20250219 | 110400 | 311462995500 | 288000 | 287500 | 288000 | 287500 | 437 |
| 474 | 20250219 | 110300 | 311337247000 | 287500 | 287000 | 288000 | 287000 | 347 |
| 475 | 20250219 | 110200 | 311237456000 | 287500 | 287500 | 288000 | 287000 | 1113 |
| 476 | 20250219 | 110100 | 310917629000 | 287500 | 287000 | 288000 | 287000 | 1182 |
| 477 | 20250219 | 110000 | 310577965500 | 287500 | 287000 | 287500 | 287000 | 1093 |
| 478 | 20250219 | 105900 | 310263938000 | 287000 | 287000 | 287500 | 287000 | 473 |
| 479 | 20250219 | 105800 | 310128022000 | 287500 | 287000 | 287500 | 287000 | 562 |
| 480 | 20250219 | 105700 | 309966532000 | 287000 | 287000 | 287500 | 286500 | 447 |
| 481 | 20250219 | 105600 | 309838130500 | 287500 | 287500 | 288000 | 286500 | 1034 |
| 482 | 20250219 | 105500 | 309541088000 | 288000 | 286000 | 288000 | 286000 | 2524 |
| 483 | 20250219 | 105400 | 308817274500 | 286000 | 286000 | 286500 | 286000 | 1127 |
| 484 | 20250219 | 105300 | 308494888000 | 286000 | 287000 | 287000 | 286000 | 907 |
| 485 | 20250219 | 105200 | 308235201500 | 287000 | 287000 | 287500 | 286500 | 1577 |
| 486 | 20250219 | 105100 | 307783043500 | 286500 | 287500 | 287500 | 286500 | 1817 |
| 487 | 20250219 | 105000 | 307261934000 | 287000 | 287500 | 288000 | 287000 | 2516 |
| 488 | 20250219 | 104900 | 306538801500 | 287500 | 287500 | 288000 | 287500 | 370 |
| 489 | 20250219 | 104800 | 306432374500 | 288000 | 287500 | 288000 | 287500 | 376 |
| 490 | 20250219 | 104700 | 306324211000 | 288000 | 288000 | 288000 | 286500 | 4033 |
| 491 | 20250219 | 104600 | 305164912000 | 287500 | 287000 | 288000 | 287000 | 1529 |
| 492 | 20250219 | 104500 | 304725253000 | 287000 | 286500 | 287500 | 286500 | 1897 |
| 493 | 20250219 | 104400 | 304180671500 | 286500 | 287500 | 288500 | 286500 | 8098 |
| 494 | 20250219 | 104300 | 301852261500 | 287000 | 287500 | 287500 | 287000 | 1729 |
| 495 | 20250219 | 104200 | 301355885000 | 287000 | 287000 | 287500 | 286500 | 1194 |
| 496 | 20250219 | 104100 | 301013107000 | 287000 | 287500 | 288000 | 286500 | 3625 |
| 497 | 20250219 | 104000 | 299971714500 | 288000 | 288000 | 288000 | 287500 | 1201 |
| 498 | 20250219 | 103900 | 299625931000 | 288000 | 287000 | 288000 | 286500 | 3364 |
| 499 | 20250219 | 103800 | 298659557500 | 287000 | 285500 | 287000 | 285500 | 2516 |
| 500 | 20250219 | 103700 | 297939383500 | 286000 | 285500 | 286500 | 285500 | 2203 |
| 501 | 20250219 | 103600 | 297309460000 | 286000 | 286000 | 286500 | 285500 | 3124 |
| 502 | 20250219 | 103500 | 296415829000 | 285500 | 285500 | 286500 | 285500 | 2758 |
| 503 | 20250219 | 103400 | 295626848000 | 286000 | 285500 | 286000 | 285000 | 3016 |
| 504 | 20250219 | 103300 | 294764729500 | 285500 | 284500 | 285500 | 284000 | 2718 |
| 505 | 20250219 | 103200 | 293990880000 | 284500 | 282000 | 284500 | 282000 | 4611 |
| 506 | 20250219 | 103100 | 292684576500 | 282000 | 282000 | 283000 | 281500 | 2549 |
| 507 | 20250219 | 103000 | 291965180500 | 281500 | 282000 | 283000 | 281500 | 3323 |
| 508 | 20250219 | 102900 | 291027122000 | 282000 | 283000 | 283500 | 282000 | 2409 |
| 509 | 20250219 | 102800 | 290345983000 | 283000 | 282000 | 283500 | 282000 | 2729 |
| 510 | 20250219 | 102700 | 289574507000 | 282000 | 283500 | 284000 | 282000 | 2362 |
| 511 | 20250219 | 102600 | 288905785000 | 283500 | 283000 | 284000 | 283000 | 3314 |
| 512 | 20250219 | 102500 | 287966468000 | 283000 | 281500 | 283500 | 280500 | 7876 |
| 513 | 20250219 | 102400 | 285749170500 | 281500 | 283000 | 283500 | 281500 | 8849 |
| 514 | 20250219 | 102300 | 283253093000 | 282500 | 282000 | 283500 | 280500 | 11509 |
| 515 | 20250219 | 102200 | 280007582500 | 282000 | 284500 | 284500 | 282000 | 14813 |
| 516 | 20250219 | 102100 | 275810015500 | 284500 | 285000 | 285500 | 284000 | 4650 |
| 517 | 20250219 | 102000 | 274486345500 | 285000 | 284500 | 285500 | 284500 | 4161 |
| 518 | 20250219 | 101900 | 273300749000 | 285000 | 285500 | 286000 | 285000 | 3705 |
| 519 | 20250219 | 101800 | 272243725000 | 285500 | 286000 | 286500 | 285000 | 4262 |
| 520 | 20250219 | 101700 | 271027431000 | 286000 | 286000 | 287000 | 285500 | 3473 |
| 521 | 20250219 | 101600 | 270033856500 | 286000 | 287500 | 287500 | 286000 | 3523 |
| 522 | 20250219 | 101500 | 269024504500 | 287000 | 288000 | 288500 | 287000 | 3654 |
| 523 | 20250219 | 101400 | 267974415000 | 288500 | 288500 | 289000 | 288000 | 2366 |
| 524 | 20250219 | 101300 | 267292604000 | 288000 | 288500 | 289000 | 288000 | 838 |
| 525 | 20250219 | 101200 | 267050832500 | 288500 | 289500 | 289500 | 288000 | 3273 |
| 526 | 20250219 | 101100 | 266106289000 | 289500 | 290000 | 290000 | 289000 | 1330 |
| 527 | 20250219 | 101000 | 265721217500 | 290000 | 289000 | 290000 | 289000 | 1512 |
| 528 | 20250219 | 100900 | 265283416000 | 289500 | 289500 | 290000 | 288500 | 2023 |
| 529 | 20250219 | 100800 | 264697958000 | 289000 | 289000 | 289500 | 288500 | 2629 |
| 530 | 20250219 | 100700 | 263938520000 | 289500 | 289500 | 290000 | 288500 | 2216 |
| 531 | 20250219 | 100600 | 263296964500 | 289000 | 290000 | 290000 | 288500 | 2534 |
| 532 | 20250219 | 100500 | 262564416500 | 289500 | 290000 | 290500 | 288500 | 7274 |
| 533 | 20250219 | 100400 | 260456561000 | 290000 | 290000 | 290000 | 289500 | 2678 |
| 534 | 20250219 | 100300 | 259680080000 | 290000 | 290500 | 290500 | 289500 | 6484 |
| 535 | 20250219 | 100200 | 257798499000 | 290500 | 289000 | 290500 | 288500 | 9161 |
| 536 | 20250219 | 100100 | 255143005500 | 289000 | 289500 | 289500 | 288500 | 4558 |
| 537 | 20250219 | 100000 | 253825471000 | 289500 | 289000 | 289500 | 288500 | 8444 |
| 538 | 20250219 | 095900 | 251384614000 | 289000 | 287000 | 289000 | 286500 | 8562 |
| 539 | 20250219 | 095800 | 248919495500 | 287000 | 286000 | 287000 | 286000 | 1868 |
| 540 | 20250219 | 095700 | 248384464000 | 286000 | 285500 | 287000 | 285500 | 3648 |
| 541 | 20250219 | 095600 | 247340139500 | 285500 | 285500 | 286000 | 285000 | 1051 |
| 542 | 20250219 | 095500 | 247040000500 | 285500 | 285000 | 285500 | 284500 | 3198 |
| 543 | 20250219 | 095400 | 246129048000 | 285000 | 284000 | 285500 | 283500 | 15174 |
| 544 | 20250219 | 095300 | 241818893000 | 284000 | 286500 | 286500 | 284000 | 10710 |
| 545 | 20250219 | 095200 | 238767444500 | 286500 | 286500 | 287000 | 286000 | 3147 |
| 546 | 20250219 | 095100 | 237865545500 | 286000 | 285500 | 286500 | 285500 | 2232 |
| 547 | 20250219 | 095000 | 237227513000 | 286000 | 285500 | 286500 | 284500 | 4870 |
| 548 | 20250219 | 094900 | 235837476000 | 285000 | 285000 | 286500 | 284500 | 10221 |
| 549 | 20250219 | 094800 | 232923969500 | 285000 | 286500 | 287000 | 285000 | 3535 |
| 550 | 20250219 | 094700 | 231914506000 | 287000 | 285500 | 287500 | 285000 | 4680 |
| 551 | 20250219 | 094600 | 230576023500 | 286000 | 286500 | 287000 | 285000 | 8005 |
| 552 | 20250219 | 094500 | 228288534500 | 286500 | 287500 | 288500 | 286500 | 3170 |
| 553 | 20250219 | 094400 | 227377833500 | 287500 | 288000 | 288500 | 287500 | 970 |
| 554 | 20250219 | 094300 | 227098312000 | 288000 | 287500 | 288500 | 286500 | 2572 |
| 555 | 20250219 | 094200 | 226359153500 | 287500 | 288000 | 289000 | 287000 | 4037 |
| 556 | 20250219 | 094100 | 225196653000 | 288000 | 288500 | 289000 | 288000 | 1480 |
| 557 | 20250219 | 094000 | 224769551000 | 289000 | 288000 | 289000 | 287500 | 3640 |
| 558 | 20250219 | 093900 | 223720554500 | 288000 | 289000 | 289000 | 287000 | 2482 |
| 559 | 20250219 | 093800 | 223005592500 | 289000 | 287000 | 289000 | 286000 | 5523 |
| 560 | 20250219 | 093700 | 221419765500 | 286500 | 287000 | 288000 | 286500 | 3214 |
| 561 | 20250219 | 093600 | 220497281000 | 287500 | 289000 | 289000 | 286500 | 5718 |
| 562 | 20250219 | 093500 | 218852772000 | 289000 | 289500 | 289500 | 288000 | 2845 |
| 563 | 20250219 | 093400 | 218030442500 | 289000 | 287500 | 289500 | 287500 | 3948 |
| 564 | 20250219 | 093300 | 216890816000 | 287500 | 288500 | 289500 | 286500 | 9031 |
| 565 | 20250219 | 093200 | 214291788500 | 288500 | 286500 | 289000 | 286500 | 3942 |
| 566 | 20250219 | 093100 | 213157368000 | 287000 | 286500 | 288500 | 286500 | 6744 |
| 567 | 20250219 | 093000 | 211219918500 | 286500 | 287000 | 287000 | 286000 | 4168 |
| 568 | 20250219 | 092900 | 210025697000 | 286500 | 286500 | 287000 | 284500 | 18954 |
| 569 | 20250219 | 092800 | 204613388500 | 286500 | 288500 | 288500 | 286500 | 7622 |
| 570 | 20250219 | 092700 | 202421704000 | 288000 | 289500 | 289500 | 288000 | 3969 |
| 571 | 20250219 | 092600 | 201275744000 | 290000 | 290500 | 290500 | 288000 | 7880 |
| 572 | 20250219 | 092500 | 198996410000 | 290500 | 291000 | 291500 | 290500 | 6527 |
| 573 | 20250219 | 092400 | 197095850000 | 291000 | 289000 | 291000 | 288500 | 6981 |
| 574 | 20250219 | 092300 | 195072284500 | 289000 | 287000 | 290000 | 287000 | 11793 |
| 575 | 20250219 | 092200 | 191672616000 | 287000 | 289000 | 289500 | 287000 | 18001 |
| 576 | 20250219 | 092100 | 186489321000 | 289500 | 291500 | 291500 | 289000 | 5282 |
| 577 | 20250219 | 092000 | 184958157000 | 291000 | 290000 | 291500 | 290000 | 4764 |
| 578 | 20250219 | 091900 | 183573969000 | 290000 | 292000 | 292000 | 290000 | 4996 |
| 579 | 20250219 | 091800 | 182120209500 | 291500 | 290000 | 292000 | 290000 | 7184 |
| 580 | 20250219 | 091700 | 180030511000 | 290500 | 290000 | 291000 | 288000 | 23369 |
| 581 | 20250219 | 091600 | 173264339500 | 290500 | 292500 | 292500 | 290000 | 14612 |
| 582 | 20250219 | 091500 | 169012331500 | 293000 | 295000 | 295500 | 292500 | 15370 |
| 583 | 20250219 | 091400 | 164490914500 | 294000 | 295000 | 295500 | 292000 | 14843 |
| 584 | 20250219 | 091300 | 160130996500 | 295500 | 293000 | 296000 | 292000 | 11949 |
| 585 | 20250219 | 091200 | 156612887000 | 293000 | 291000 | 293000 | 290500 | 13975 |
| 586 | 20250219 | 091100 | 152537407500 | 291000 | 291000 | 294000 | 290000 | 18590 |
| 587 | 20250219 | 091000 | 147117707000 | 291000 | 293500 | 294000 | 290000 | 26973 |
| 588 | 20250219 | 090900 | 139249048500 | 293000 | 296000 | 296000 | 292500 | 17835 |
| 589 | 20250219 | 090800 | 134007503500 | 296000 | 298500 | 299000 | 295000 | 21276 |
| 590 | 20250219 | 090700 | 127689407000 | 298000 | 298500 | 302500 | 298000 | 50623 |
| 591 | 20250219 | 090600 | 112501682500 | 299000 | 295000 | 299000 | 295000 | 18916 |
| 592 | 20250219 | 090500 | 106877693000 | 295000 | 296500 | 297500 | 295000 | 15756 |
| 593 | 20250219 | 090400 | 102215007500 | 297000 | 291500 | 298000 | 291500 | 32006 |
| 594 | 20250219 | 090300 | 92750135500 | 292000 | 293000 | 294500 | 291500 | 21975 |
| 595 | 20250219 | 090200 | 86323453500 | 293000 | 294000 | 296500 | 292000 | 34648 |
| 596 | 20250219 | 090100 | 76127070000 | 295500 | 300500 | 300500 | 293500 | 55474 |
| 597 | 20250219 | 090000 | 59651780500 | 300500 | 290500 | 303500 | 290500 | 200365 |