35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 41449 |
| 3 | 20250218 | 185400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 4 | 20250218 | 185300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 5 | 20250218 | 185200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 6 | 20250218 | 185100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 7 | 20250218 | 185000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 8 | 20250218 | 184900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 9 | 20250218 | 184800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 10 | 20250218 | 184700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 11 | 20250218 | 184600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 12 | 20250218 | 184500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 13 | 20250218 | 184400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 14 | 20250218 | 184300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 15 | 20250218 | 184200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 16 | 20250218 | 184100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 17 | 20250218 | 184000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 18 | 20250218 | 183900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 19 | 20250218 | 183800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 20 | 20250218 | 183700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 21 | 20250218 | 183600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 22 | 20250218 | 183500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 23 | 20250218 | 183400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 24 | 20250218 | 183300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 25 | 20250218 | 183200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 26 | 20250218 | 183100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 27 | 20250218 | 183000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 28 | 20250218 | 182900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 29 | 20250218 | 182800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 30 | 20250218 | 182700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 31 | 20250218 | 182600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 32 | 20250218 | 182500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 41449 |
| 33 | 20250218 | 182400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 34 | 20250218 | 182300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 35 | 20250218 | 182200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 36 | 20250218 | 182100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 37 | 20250218 | 182000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 38 | 20250218 | 181900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 39 | 20250218 | 181800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 40 | 20250218 | 181700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 41 | 20250218 | 181600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 42 | 20250218 | 181500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 43 | 20250218 | 181400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 44 | 20250218 | 181300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 45 | 20250218 | 181200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 46 | 20250218 | 181100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 47 | 20250218 | 181000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 48 | 20250218 | 180900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 49 | 20250218 | 180800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 50 | 20250218 | 180700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 51 | 20250218 | 180600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 52 | 20250218 | 180500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 53 | 20250218 | 180400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 54 | 20250218 | 180300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 55 | 20250218 | 180200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 56 | 20250218 | 180100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 57 | 20250218 | 180000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 58 | 20250218 | 175900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 59 | 20250218 | 175800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 60 | 20250218 | 175700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 61 | 20250218 | 175600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 62 | 20250218 | 175500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 41449 |
| 63 | 20250218 | 175400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 64 | 20250218 | 175300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 65 | 20250218 | 175200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 66 | 20250218 | 175100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 67 | 20250218 | 175000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 68 | 20250218 | 174900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 69 | 20250218 | 174800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 70 | 20250218 | 174700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 71 | 20250218 | 174600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 72 | 20250218 | 174500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 73 | 20250218 | 174400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 74 | 20250218 | 174300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 75 | 20250218 | 174200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 76 | 20250218 | 174100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 77 | 20250218 | 174000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 78 | 20250218 | 173900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 79 | 20250218 | 173800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 80 | 20250218 | 173700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 81 | 20250218 | 173600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 82 | 20250218 | 173500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 83 | 20250218 | 173400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 84 | 20250218 | 173300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 85 | 20250218 | 173200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 86 | 20250218 | 173100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 87 | 20250218 | 173000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 88 | 20250218 | 172900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 89 | 20250218 | 172800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 90 | 20250218 | 172700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 91 | 20250218 | 172600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 92 | 20250218 | 172500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 41449 |
| 93 | 20250218 | 172400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 94 | 20250218 | 172300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 95 | 20250218 | 172200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 96 | 20250218 | 172100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 97 | 20250218 | 172000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 98 | 20250218 | 171900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 99 | 20250218 | 171800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 100 | 20250218 | 171700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 101 | 20250218 | 171600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 102 | 20250218 | 171500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 103 | 20250218 | 171400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 104 | 20250218 | 171300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 105 | 20250218 | 171200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 106 | 20250218 | 171100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 107 | 20250218 | 171000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 108 | 20250218 | 170900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 109 | 20250218 | 170800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 110 | 20250218 | 170700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 111 | 20250218 | 170600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 112 | 20250218 | 170500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 113 | 20250218 | 170400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 114 | 20250218 | 170300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 115 | 20250218 | 170200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 116 | 20250218 | 170100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 117 | 20250218 | 170000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 118 | 20250218 | 165900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 119 | 20250218 | 165800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 120 | 20250218 | 165700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 121 | 20250218 | 165600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 122 | 20250218 | 165500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 41449 |
| 123 | 20250218 | 165400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 124 | 20250218 | 165300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 125 | 20250218 | 165200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 126 | 20250218 | 165100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 127 | 20250218 | 165000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 128 | 20250218 | 164900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 129 | 20250218 | 164800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 130 | 20250218 | 164700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 131 | 20250218 | 164600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 132 | 20250218 | 164500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 133 | 20250218 | 164400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 134 | 20250218 | 164300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 135 | 20250218 | 164200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 136 | 20250218 | 164100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 137 | 20250218 | 164000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 138 | 20250218 | 163900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 139 | 20250218 | 163800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 140 | 20250218 | 163700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 141 | 20250218 | 163600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 142 | 20250218 | 163500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 143 | 20250218 | 163400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 144 | 20250218 | 163300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 145 | 20250218 | 163200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 146 | 20250218 | 163100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 147 | 20250218 | 163000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 148 | 20250218 | 162900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 149 | 20250218 | 162800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 150 | 20250218 | 162700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 151 | 20250218 | 162600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 152 | 20250218 | 162500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 41449 |
| 153 | 20250218 | 162400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 154 | 20250218 | 162300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 155 | 20250218 | 162200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 156 | 20250218 | 162100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 157 | 20250218 | 162000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 158 | 20250218 | 161900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 159 | 20250218 | 161800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 160 | 20250218 | 161700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 161 | 20250218 | 161600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 162 | 20250218 | 161500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 163 | 20250218 | 161400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 164 | 20250218 | 161300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 165 | 20250218 | 161200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 166 | 20250218 | 161100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 167 | 20250218 | 161000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 168 | 20250218 | 160900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 169 | 20250218 | 160800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 170 | 20250218 | 160700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 171 | 20250218 | 160600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 172 | 20250218 | 160500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 173 | 20250218 | 160400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 174 | 20250218 | 160300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 175 | 20250218 | 160200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 176 | 20250218 | 160100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 177 | 20250218 | 160000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 178 | 20250218 | 155900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 179 | 20250218 | 155800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 180 | 20250218 | 155700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 181 | 20250218 | 155600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 182 | 20250218 | 155500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 41449 |
| 183 | 20250218 | 155400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 184 | 20250218 | 155300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 185 | 20250218 | 155200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 186 | 20250218 | 155100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 187 | 20250218 | 155000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 188 | 20250218 | 154900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 189 | 20250218 | 154800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 190 | 20250218 | 154700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 191 | 20250218 | 154600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 192 | 20250218 | 154500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 193 | 20250218 | 154400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 194 | 20250218 | 154300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 195 | 20250218 | 154200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 196 | 20250218 | 154100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 197 | 20250218 | 154000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 198 | 20250218 | 153900 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 199 | 20250218 | 153800 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 200 | 20250218 | 153700 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 201 | 20250218 | 153600 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 202 | 20250218 | 153500 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 203 | 20250218 | 153400 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 204 | 20250218 | 153300 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 205 | 20250218 | 153200 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 206 | 20250218 | 153100 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 207 | 20250218 | 153000 | 480310834000 | 284000 | 284000 | 284000 | 284000 | 41449 |
| 208 | 20250218 | 152900 | 468539318000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 209 | 20250218 | 152800 | 468539318000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 210 | 20250218 | 152700 | 468539318000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 211 | 20250218 | 152600 | 468539318000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 212 | 20250218 | 152500 | 468539318000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 213 | 20250218 | 152400 | 468539318000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 214 | 20250218 | 152300 | 468539318000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 215 | 20250218 | 152200 | 468539318000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 216 | 20250218 | 152100 | 468539318000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 217 | 20250218 | 152000 | 468539318000 | 285500 | 285500 | 285500 | 285500 | 0 |
| 218 | 20250218 | 151900 | 468539318000 | 285500 | 284000 | 285500 | 283500 | 20926 |
| 219 | 20250218 | 151800 | 462582769000 | 284000 | 283000 | 284500 | 282500 | 28965 |
| 220 | 20250218 | 151700 | 454363864500 | 283000 | 283000 | 283500 | 282500 | 6174 |
| 221 | 20250218 | 151600 | 452616955000 | 283000 | 283000 | 283500 | 282000 | 6513 |
| 222 | 20250218 | 151500 | 450775344500 | 283000 | 283000 | 283500 | 282500 | 8064 |
| 223 | 20250218 | 151400 | 448492208500 | 283000 | 282000 | 283500 | 281000 | 18179 |
| 224 | 20250218 | 151300 | 443354171500 | 281500 | 282000 | 282000 | 281500 | 4216 |
| 225 | 20250218 | 151200 | 442165693500 | 282000 | 281500 | 282500 | 281000 | 4587 |
| 226 | 20250218 | 151100 | 440872533000 | 281000 | 280000 | 282000 | 280000 | 6362 |
| 227 | 20250218 | 151000 | 439083245500 | 280500 | 280000 | 280500 | 279000 | 6741 |
| 228 | 20250218 | 150900 | 437198624500 | 279500 | 280500 | 280500 | 279500 | 2640 |
| 229 | 20250218 | 150800 | 436459976500 | 280000 | 279000 | 280500 | 278500 | 5906 |
| 230 | 20250218 | 150700 | 434808339500 | 278500 | 279000 | 279500 | 278500 | 7664 |
| 231 | 20250218 | 150600 | 432670691500 | 279000 | 280500 | 281000 | 278500 | 10966 |
| 232 | 20250218 | 150500 | 429601917000 | 281000 | 281500 | 282500 | 280000 | 8991 |
| 233 | 20250218 | 150400 | 427075255500 | 282000 | 282500 | 284000 | 281500 | 33989 |
| 234 | 20250218 | 150300 | 417456675000 | 282500 | 280500 | 282500 | 280500 | 11312 |
| 235 | 20250218 | 150200 | 414269758500 | 281000 | 281500 | 281500 | 280500 | 5013 |
| 236 | 20250218 | 150100 | 412860173500 | 281000 | 280500 | 281500 | 280500 | 4467 |
| 237 | 20250218 | 150000 | 411605091000 | 281000 | 279500 | 281000 | 279000 | 4684 |
| 238 | 20250218 | 145900 | 410294152500 | 279000 | 280000 | 281500 | 279000 | 9309 |
| 239 | 20250218 | 145800 | 407684895000 | 280000 | 280000 | 281000 | 279500 | 5825 |
| 240 | 20250218 | 145700 | 406052691000 | 280000 | 280000 | 281000 | 279500 | 9437 |
| 241 | 20250218 | 145600 | 403409765500 | 280000 | 282000 | 282000 | 280000 | 18344 |
| 242 | 20250218 | 145500 | 398253693000 | 282000 | 279000 | 282500 | 278500 | 48386 |
| 243 | 20250218 | 145400 | 384682397500 | 278500 | 279000 | 279000 | 278000 | 6526 |
| 244 | 20250218 | 145300 | 382864671000 | 279000 | 278500 | 279500 | 278500 | 15847 |
| 245 | 20250218 | 145200 | 378443454000 | 279000 | 277000 | 279000 | 277000 | 13858 |
| 246 | 20250218 | 145100 | 374589055000 | 277500 | 276500 | 277500 | 276500 | 4247 |
| 247 | 20250218 | 145000 | 373412907000 | 276500 | 276000 | 277000 | 275500 | 6981 |
| 248 | 20250218 | 144900 | 371486797000 | 276000 | 275000 | 276000 | 275000 | 1831 |
| 249 | 20250218 | 144800 | 370982282500 | 275500 | 276000 | 276000 | 274500 | 7482 |
| 250 | 20250218 | 144700 | 368923941000 | 276000 | 277000 | 277000 | 276000 | 3392 |
| 251 | 20250218 | 144600 | 367986392500 | 277000 | 277000 | 278000 | 276500 | 6519 |
| 252 | 20250218 | 144500 | 366179267500 | 277000 | 276000 | 277000 | 276000 | 3961 |
| 253 | 20250218 | 144400 | 365083064500 | 276000 | 277500 | 277500 | 276000 | 6100 |
| 254 | 20250218 | 144300 | 363395644000 | 277500 | 276500 | 277500 | 276000 | 10410 |
| 255 | 20250218 | 144200 | 360511562000 | 276500 | 275000 | 277000 | 274000 | 10095 |
| 256 | 20250218 | 144100 | 357729518000 | 274500 | 274000 | 275500 | 273500 | 10045 |
| 257 | 20250218 | 144000 | 354968620000 | 274000 | 273000 | 274000 | 273000 | 5001 |
| 258 | 20250218 | 143900 | 353600770500 | 273500 | 272000 | 273500 | 272000 | 5763 |
| 259 | 20250218 | 143800 | 352028844500 | 272000 | 272500 | 273000 | 272000 | 1816 |
| 260 | 20250218 | 143700 | 351534226500 | 273000 | 272000 | 273500 | 272000 | 4762 |
| 261 | 20250218 | 143600 | 350235640000 | 272500 | 272000 | 273500 | 272000 | 5800 |
| 262 | 20250218 | 143500 | 348654674000 | 272000 | 272000 | 272500 | 271500 | 3224 |
| 263 | 20250218 | 143400 | 347777532000 | 271500 | 274000 | 274000 | 271500 | 4473 |
| 264 | 20250218 | 143300 | 346559549000 | 274000 | 272000 | 274500 | 272000 | 7934 |
| 265 | 20250218 | 143200 | 344388581500 | 272000 | 272500 | 273000 | 271000 | 8927 |
| 266 | 20250218 | 143100 | 341961545000 | 272500 | 273000 | 273500 | 272500 | 3775 |
| 267 | 20250218 | 143000 | 340931010500 | 273500 | 274500 | 274500 | 270500 | 19389 |
| 268 | 20250218 | 142900 | 335650476000 | 275000 | 273000 | 275000 | 273000 | 6172 |
| 269 | 20250218 | 142800 | 333958073000 | 273000 | 273500 | 274000 | 273000 | 3859 |
| 270 | 20250218 | 142700 | 332903252500 | 273500 | 274000 | 274500 | 273000 | 8233 |
| 271 | 20250218 | 142600 | 330651981000 | 274000 | 275500 | 276000 | 274000 | 7887 |
| 272 | 20250218 | 142500 | 328484806500 | 275500 | 274500 | 275500 | 273500 | 9454 |
| 273 | 20250218 | 142400 | 325889487500 | 275000 | 275500 | 276000 | 273500 | 16573 |
| 274 | 20250218 | 142300 | 321339751500 | 276000 | 276000 | 277000 | 275500 | 8995 |
| 275 | 20250218 | 142200 | 318853987500 | 276000 | 277000 | 278500 | 276000 | 10699 |
| 276 | 20250218 | 142100 | 315888439500 | 277000 | 278000 | 278500 | 277000 | 9121 |
| 277 | 20250218 | 142000 | 313354472000 | 277500 | 278000 | 280000 | 277000 | 26989 |
| 278 | 20250218 | 141900 | 305834242000 | 277500 | 275500 | 278500 | 275500 | 15847 |
| 279 | 20250218 | 141800 | 301439145000 | 275500 | 276000 | 276500 | 275500 | 7117 |
| 280 | 20250218 | 141700 | 299475748000 | 275500 | 276000 | 278000 | 275000 | 21652 |
| 281 | 20250218 | 141600 | 293490892000 | 276000 | 273500 | 278500 | 273000 | 42859 |
| 282 | 20250218 | 141500 | 281660782000 | 273000 | 273000 | 273500 | 272500 | 4777 |
| 283 | 20250218 | 141400 | 280356764000 | 272500 | 273500 | 274000 | 272500 | 9527 |
| 284 | 20250218 | 141300 | 277751171000 | 274000 | 271500 | 274000 | 271500 | 18736 |
| 285 | 20250218 | 141200 | 272627349500 | 272000 | 273000 | 273500 | 271500 | 8582 |
| 286 | 20250218 | 141100 | 270288053000 | 273000 | 271500 | 273000 | 270500 | 9723 |
| 287 | 20250218 | 141000 | 267643602000 | 271500 | 272000 | 272500 | 271500 | 4789 |
| 288 | 20250218 | 140900 | 266340774000 | 272000 | 272000 | 272500 | 271500 | 5918 |
| 289 | 20250218 | 140800 | 264731335000 | 272000 | 271000 | 272000 | 270500 | 6059 |
| 290 | 20250218 | 140700 | 263086872500 | 271000 | 271500 | 271500 | 270500 | 8411 |
| 291 | 20250218 | 140600 | 260808431000 | 271500 | 272000 | 273500 | 271500 | 20142 |
| 292 | 20250218 | 140500 | 255316099500 | 272000 | 271000 | 272000 | 270000 | 7625 |
| 293 | 20250218 | 140400 | 253249383000 | 270500 | 270000 | 271500 | 269500 | 20336 |
| 294 | 20250218 | 140300 | 247749020000 | 270000 | 270000 | 270000 | 269000 | 12429 |
| 295 | 20250218 | 140200 | 244398665500 | 270000 | 266500 | 270000 | 266000 | 31493 |
| 296 | 20250218 | 140100 | 235946242500 | 266000 | 266500 | 266500 | 266000 | 1126 |
| 297 | 20250218 | 140000 | 235646491000 | 266500 | 266500 | 266500 | 266000 | 1261 |
| 298 | 20250218 | 135900 | 235310774500 | 266500 | 266500 | 266500 | 265500 | 2487 |
| 299 | 20250218 | 135800 | 234649043000 | 266000 | 266000 | 266500 | 265500 | 3649 |
| 300 | 20250218 | 135700 | 233678396000 | 266000 | 264500 | 266500 | 264500 | 7927 |
| 301 | 20250218 | 135600 | 231573956000 | 264500 | 264500 | 265000 | 264500 | 723 |
| 302 | 20250218 | 135500 | 231382591500 | 265000 | 265000 | 265500 | 264500 | 2065 |
| 303 | 20250218 | 135400 | 230835571000 | 265500 | 264500 | 265500 | 264500 | 2969 |
| 304 | 20250218 | 135300 | 230049241000 | 264500 | 265000 | 265500 | 264500 | 1447 |
| 305 | 20250218 | 135200 | 229666093500 | 265000 | 263500 | 265000 | 262500 | 6706 |
| 306 | 20250218 | 135100 | 227898485000 | 263000 | 264000 | 264500 | 263000 | 5035 |
| 307 | 20250218 | 135000 | 226572903500 | 264500 | 266000 | 266000 | 263500 | 6382 |
| 308 | 20250218 | 134900 | 224883989500 | 265500 | 266500 | 267500 | 265500 | 3214 |
| 309 | 20250218 | 134800 | 224027646000 | 266500 | 267500 | 267500 | 265500 | 6524 |
| 310 | 20250218 | 134700 | 222286684000 | 267500 | 267500 | 268000 | 266500 | 5309 |
| 311 | 20250218 | 134600 | 220868209000 | 267500 | 266000 | 268500 | 266000 | 12239 |
| 312 | 20250218 | 134500 | 217594726500 | 266500 | 267500 | 267500 | 266000 | 11492 |
| 313 | 20250218 | 134400 | 214526120500 | 267500 | 265500 | 267500 | 265000 | 19460 |
| 314 | 20250218 | 134300 | 209338286500 | 265500 | 265000 | 265500 | 264500 | 7812 |
| 315 | 20250218 | 134200 | 207268081500 | 264500 | 264000 | 265000 | 263500 | 3643 |
| 316 | 20250218 | 134100 | 206304817000 | 263500 | 264000 | 264000 | 263500 | 1358 |
| 317 | 20250218 | 134000 | 205946624000 | 263500 | 263000 | 264000 | 263000 | 2363 |
| 318 | 20250218 | 133900 | 205323530500 | 263000 | 262500 | 263500 | 262000 | 5149 |
| 319 | 20250218 | 133800 | 203970983000 | 262500 | 263000 | 264000 | 262500 | 4759 |
| 320 | 20250218 | 133700 | 202717883500 | 263000 | 264500 | 265000 | 263000 | 6536 |
| 321 | 20250218 | 133600 | 200991192500 | 265000 | 265000 | 265500 | 264000 | 9213 |
| 322 | 20250218 | 133500 | 198550223000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 323 | 20250218 | 133400 | 198550223000 | 265000 | 264000 | 265000 | 264000 | 9524 |
| 324 | 20250218 | 133300 | 196027819500 | 264000 | 264500 | 264500 | 263500 | 4592 |
| 325 | 20250218 | 133200 | 194815166000 | 264500 | 264000 | 265000 | 264000 | 5466 |
| 326 | 20250218 | 133100 | 193370386000 | 264500 | 264500 | 265000 | 264000 | 6327 |
| 327 | 20250218 | 133000 | 191696366000 | 264500 | 264500 | 264500 | 264000 | 5459 |
| 328 | 20250218 | 132900 | 190252799500 | 264000 | 264000 | 264500 | 263500 | 7727 |
| 329 | 20250218 | 132800 | 188210857500 | 264000 | 262500 | 264000 | 262000 | 13548 |
| 330 | 20250218 | 132700 | 184644402500 | 262500 | 260000 | 262500 | 259500 | 19097 |
| 331 | 20250218 | 132600 | 179655871500 | 260000 | 260000 | 260000 | 259500 | 811 |
| 332 | 20250218 | 132500 | 179445198000 | 259500 | 260000 | 260000 | 259500 | 531 |
| 333 | 20250218 | 132400 | 179307263500 | 260000 | 259500 | 260000 | 259500 | 502 |
| 334 | 20250218 | 132300 | 179176890000 | 260000 | 260500 | 260500 | 259000 | 2280 |
| 335 | 20250218 | 132200 | 178584693000 | 260000 | 259500 | 260500 | 259500 | 2063 |
| 336 | 20250218 | 132100 | 178048392000 | 259500 | 259500 | 260000 | 259500 | 850 |
| 337 | 20250218 | 132000 | 177827753500 | 260000 | 259500 | 260000 | 259500 | 1824 |
| 338 | 20250218 | 131900 | 177354392500 | 259500 | 259500 | 260000 | 259500 | 858 |
| 339 | 20250218 | 131800 | 177131464000 | 259500 | 260500 | 260500 | 259500 | 1296 |
| 340 | 20250218 | 131700 | 176794654500 | 260000 | 260000 | 260500 | 260000 | 608 |
| 341 | 20250218 | 131600 | 176636544500 | 260000 | 260500 | 260500 | 260000 | 1661 |
| 342 | 20250218 | 131500 | 176204480000 | 260500 | 260500 | 260500 | 260000 | 863 |
| 343 | 20250218 | 131400 | 175979897000 | 260000 | 260000 | 260500 | 260000 | 634 |
| 344 | 20250218 | 131300 | 175814896000 | 260500 | 260500 | 260500 | 260000 | 492 |
| 345 | 20250218 | 131200 | 175686877000 | 260500 | 260500 | 260500 | 260000 | 493 |
| 346 | 20250218 | 131100 | 175558642500 | 260500 | 260000 | 260500 | 259000 | 4599 |
| 347 | 20250218 | 131000 | 174363035000 | 259500 | 259500 | 260000 | 259000 | 2123 |
| 348 | 20250218 | 130900 | 173812601000 | 259500 | 259000 | 259500 | 259000 | 820 |
| 349 | 20250218 | 130800 | 173600158500 | 259000 | 259500 | 259500 | 259000 | 1017 |
| 350 | 20250218 | 130700 | 173336706500 | 259500 | 260000 | 260000 | 259000 | 1755 |
| 351 | 20250218 | 130600 | 172881412500 | 260000 | 260000 | 260500 | 259500 | 1221 |
| 352 | 20250218 | 130500 | 172563995000 | 260000 | 259000 | 260500 | 259000 | 4777 |
| 353 | 20250218 | 130400 | 171324176000 | 259500 | 259500 | 260000 | 259000 | 2012 |
| 354 | 20250218 | 130300 | 170802280000 | 259500 | 260000 | 260500 | 259500 | 1048 |
| 355 | 20250218 | 130200 | 170529985500 | 259500 | 260000 | 260000 | 259000 | 2978 |
| 356 | 20250218 | 130100 | 169757411000 | 259500 | 260000 | 260500 | 259500 | 2061 |
| 357 | 20250218 | 130000 | 169221557500 | 260500 | 261000 | 261000 | 260000 | 2176 |
| 358 | 20250218 | 125900 | 168654531000 | 261000 | 260500 | 261000 | 260500 | 1278 |
| 359 | 20250218 | 125800 | 168321194500 | 260500 | 261000 | 261000 | 260500 | 1242 |
| 360 | 20250218 | 125700 | 167997427000 | 260500 | 260500 | 261000 | 260000 | 1545 |
| 361 | 20250218 | 125600 | 167594880000 | 260500 | 261500 | 261500 | 260500 | 3143 |
| 362 | 20250218 | 125500 | 166774924000 | 261500 | 261000 | 261500 | 260500 | 4739 |
| 363 | 20250218 | 125400 | 165537765500 | 261000 | 259500 | 261000 | 259500 | 8981 |
| 364 | 20250218 | 125300 | 163199888500 | 259500 | 260000 | 260000 | 259500 | 1055 |
| 365 | 20250218 | 125200 | 162925942000 | 259500 | 259500 | 260000 | 259000 | 921 |
| 366 | 20250218 | 125100 | 162686863000 | 260000 | 260000 | 260000 | 259500 | 1242 |
| 367 | 20250218 | 125000 | 162364434000 | 260000 | 259000 | 260000 | 259000 | 1604 |
| 368 | 20250218 | 124900 | 161948283500 | 259500 | 259000 | 259500 | 258500 | 1127 |
| 369 | 20250218 | 124800 | 161656433000 | 259000 | 259500 | 260000 | 259000 | 1375 |
| 370 | 20250218 | 124700 | 161299595000 | 259500 | 260000 | 260000 | 259000 | 1120 |
| 371 | 20250218 | 124600 | 161008956000 | 260000 | 260000 | 260000 | 259000 | 1871 |
| 372 | 20250218 | 124500 | 160523231500 | 260000 | 259500 | 260000 | 259500 | 556 |
| 373 | 20250218 | 124400 | 160378786000 | 259500 | 259500 | 260000 | 259500 | 1663 |
| 374 | 20250218 | 124300 | 159946901000 | 259500 | 259000 | 260000 | 259000 | 3004 |
| 375 | 20250218 | 124200 | 159167520500 | 259500 | 259500 | 259500 | 258500 | 1928 |
| 376 | 20250218 | 124100 | 158668121000 | 259000 | 259500 | 259500 | 259000 | 458 |
| 377 | 20250218 | 124000 | 158549352000 | 259500 | 259500 | 259500 | 259000 | 2463 |
| 378 | 20250218 | 123900 | 157910650500 | 259000 | 259500 | 259500 | 259000 | 770 |
| 379 | 20250218 | 123800 | 157711061000 | 259000 | 258500 | 259500 | 258000 | 2575 |
| 380 | 20250218 | 123700 | 157044669000 | 258500 | 258000 | 258500 | 257000 | 4827 |
| 381 | 20250218 | 123600 | 155800417500 | 258000 | 258500 | 259000 | 258000 | 2867 |
| 382 | 20250218 | 123500 | 155059801500 | 258500 | 259000 | 259500 | 258500 | 2440 |
| 383 | 20250218 | 123400 | 154428675000 | 259000 | 259500 | 259500 | 258500 | 1377 |
| 384 | 20250218 | 123300 | 154071934500 | 259500 | 258500 | 260000 | 258500 | 2511 |
| 385 | 20250218 | 123200 | 153421621000 | 259000 | 259000 | 259500 | 258500 | 3372 |
| 386 | 20250218 | 123100 | 152549576500 | 259000 | 260500 | 260500 | 259000 | 2757 |
| 387 | 20250218 | 123000 | 151833745000 | 260000 | 260000 | 260500 | 260000 | 1516 |
| 388 | 20250218 | 122900 | 151439117000 | 260000 | 260500 | 260500 | 260000 | 1337 |
| 389 | 20250218 | 122800 | 151091211500 | 260500 | 258500 | 260500 | 258500 | 4921 |
| 390 | 20250218 | 122700 | 149813963500 | 258500 | 259000 | 259000 | 258500 | 2853 |
| 391 | 20250218 | 122600 | 149076374000 | 258500 | 258500 | 259000 | 258500 | 2031 |
| 392 | 20250218 | 122500 | 148550978500 | 258500 | 260000 | 260500 | 258500 | 4759 |
| 393 | 20250218 | 122400 | 147317506000 | 260500 | 260500 | 261000 | 259500 | 6765 |
| 394 | 20250218 | 122300 | 145555634500 | 260000 | 260000 | 261000 | 259500 | 13344 |
| 395 | 20250218 | 122200 | 142080018500 | 260000 | 259000 | 260000 | 258500 | 6062 |
| 396 | 20250218 | 122100 | 140507942500 | 259000 | 259500 | 259500 | 258500 | 3641 |
| 397 | 20250218 | 122000 | 139564609000 | 259500 | 258500 | 259500 | 258000 | 5335 |
| 398 | 20250218 | 121900 | 138183053500 | 258500 | 258000 | 258500 | 257500 | 3081 |
| 399 | 20250218 | 121800 | 137387463000 | 257500 | 259000 | 260000 | 257000 | 11944 |
| 400 | 20250218 | 121700 | 134291512000 | 259000 | 256500 | 259000 | 256500 | 8826 |
| 401 | 20250218 | 121600 | 132013252000 | 256500 | 257000 | 257000 | 256500 | 1699 |
| 402 | 20250218 | 121500 | 131576701000 | 257000 | 257500 | 258000 | 256500 | 2231 |
| 403 | 20250218 | 121400 | 131003054500 | 257500 | 257000 | 258000 | 256500 | 5081 |
| 404 | 20250218 | 121300 | 129695511000 | 257000 | 257500 | 257500 | 256500 | 2609 |
| 405 | 20250218 | 121200 | 129025044000 | 257500 | 257500 | 258000 | 256500 | 10630 |
| 406 | 20250218 | 121100 | 126286586000 | 257000 | 256500 | 257000 | 256000 | 7068 |
| 407 | 20250218 | 121000 | 124472052500 | 256000 | 255000 | 256500 | 254500 | 6265 |
| 408 | 20250218 | 120900 | 122870395500 | 255000 | 255000 | 255000 | 254000 | 4148 |
| 409 | 20250218 | 120800 | 121814435500 | 254500 | 256000 | 256000 | 254500 | 2257 |
| 410 | 20250218 | 120700 | 121238782000 | 256000 | 255500 | 256000 | 255000 | 2669 |
| 411 | 20250218 | 120600 | 120556863000 | 255500 | 255000 | 255500 | 254500 | 5618 |
| 412 | 20250218 | 120500 | 119123547500 | 255000 | 254500 | 255000 | 254000 | 5294 |
| 413 | 20250218 | 120400 | 117774814500 | 254500 | 253500 | 254500 | 253500 | 7189 |
| 414 | 20250218 | 120300 | 115950497500 | 253500 | 253000 | 253500 | 253000 | 922 |
| 415 | 20250218 | 120200 | 115716832000 | 253500 | 252500 | 253500 | 252000 | 2745 |
| 416 | 20250218 | 120100 | 115023036000 | 252500 | 252500 | 253000 | 252000 | 1182 |
| 417 | 20250218 | 120000 | 114724475000 | 252500 | 253000 | 253000 | 252500 | 166 |
| 418 | 20250218 | 115900 | 114682499500 | 253000 | 253000 | 253000 | 252000 | 1091 |
| 419 | 20250218 | 115800 | 114406861500 | 253000 | 253000 | 253000 | 251500 | 1495 |
| 420 | 20250218 | 115700 | 114029845000 | 253000 | 253000 | 253000 | 252000 | 911 |
| 421 | 20250218 | 115600 | 113799651000 | 252000 | 253000 | 253500 | 252000 | 3487 |
| 422 | 20250218 | 115500 | 112917893000 | 252500 | 253000 | 253000 | 252500 | 941 |
| 423 | 20250218 | 115400 | 112679905500 | 253000 | 251500 | 253000 | 251500 | 4009 |
| 424 | 20250218 | 115300 | 111668548500 | 251500 | 251500 | 252000 | 251000 | 582 |
| 425 | 20250218 | 115200 | 111522166500 | 252000 | 251500 | 252000 | 251500 | 448 |
| 426 | 20250218 | 115100 | 111409420000 | 251500 | 251500 | 252000 | 251500 | 237 |
| 427 | 20250218 | 115000 | 111349768000 | 251500 | 252000 | 252000 | 251000 | 488 |
| 428 | 20250218 | 114900 | 111227032500 | 252000 | 251000 | 252000 | 251000 | 748 |
| 429 | 20250218 | 114800 | 111038967000 | 251500 | 251000 | 251500 | 251000 | 638 |
| 430 | 20250218 | 114700 | 110878734000 | 251000 | 251500 | 252000 | 251000 | 414 |
| 431 | 20250218 | 114600 | 110774586000 | 252000 | 251500 | 252000 | 251000 | 3660 |
| 432 | 20250218 | 114500 | 109854764000 | 251500 | 252000 | 252500 | 251500 | 1749 |
| 433 | 20250218 | 114400 | 109414236500 | 252000 | 252500 | 252500 | 252000 | 1020 |
| 434 | 20250218 | 114300 | 109157060500 | 252000 | 252500 | 253000 | 252000 | 1330 |
| 435 | 20250218 | 114200 | 108821330000 | 252500 | 252500 | 253000 | 252000 | 5318 |
| 436 | 20250218 | 114100 | 107477760000 | 252500 | 252500 | 252500 | 252000 | 751 |
| 437 | 20250218 | 114000 | 107288375000 | 252000 | 252000 | 252500 | 251500 | 1384 |
| 438 | 20250218 | 113900 | 106939419500 | 251500 | 252000 | 252500 | 251500 | 2656 |
| 439 | 20250218 | 113800 | 106270034500 | 252000 | 252500 | 253000 | 252000 | 7823 |
| 440 | 20250218 | 113700 | 104296519500 | 252500 | 252000 | 252500 | 251500 | 3083 |
| 441 | 20250218 | 113600 | 103519675500 | 251500 | 251500 | 252000 | 251000 | 2495 |
| 442 | 20250218 | 113500 | 102892104000 | 251500 | 251500 | 251500 | 251000 | 2819 |
| 443 | 20250218 | 113400 | 102183192000 | 251500 | 251500 | 252000 | 251000 | 4138 |
| 444 | 20250218 | 113300 | 101142488000 | 251500 | 251500 | 252000 | 251000 | 4659 |
| 445 | 20250218 | 113200 | 99970696500 | 251000 | 250000 | 251500 | 249500 | 13544 |
| 446 | 20250218 | 113100 | 96578429500 | 249500 | 249000 | 250000 | 248500 | 8511 |
| 447 | 20250218 | 113000 | 94457414500 | 249000 | 248500 | 249000 | 248000 | 1318 |
| 448 | 20250218 | 112900 | 94129891000 | 248500 | 249000 | 249000 | 248500 | 1045 |
| 449 | 20250218 | 112800 | 93870108500 | 249000 | 248500 | 249000 | 248500 | 368 |
| 450 | 20250218 | 112700 | 93778542000 | 249000 | 248000 | 249000 | 248000 | 1339 |
| 451 | 20250218 | 112600 | 93445793500 | 248500 | 248500 | 248500 | 248000 | 814 |
| 452 | 20250218 | 112500 | 93243561000 | 248000 | 248500 | 248500 | 248000 | 674 |
| 453 | 20250218 | 112400 | 93076130500 | 248500 | 247500 | 248500 | 247500 | 1724 |
| 454 | 20250218 | 112300 | 92648682000 | 247500 | 246500 | 247500 | 246500 | 612 |
| 455 | 20250218 | 112200 | 92497636500 | 246500 | 247500 | 247500 | 246500 | 2051 |
| 456 | 20250218 | 112100 | 91991208000 | 247000 | 247500 | 247500 | 246500 | 535 |
| 457 | 20250218 | 112000 | 91859013500 | 247000 | 247000 | 247500 | 246500 | 1273 |
| 458 | 20250218 | 111900 | 91544578000 | 247000 | 247000 | 247000 | 246500 | 1157 |
| 459 | 20250218 | 111800 | 91259299000 | 247000 | 248000 | 248000 | 246000 | 5141 |
| 460 | 20250218 | 111700 | 89989963500 | 248000 | 249000 | 249000 | 247500 | 3615 |
| 461 | 20250218 | 111600 | 89092090000 | 249000 | 249000 | 249000 | 248500 | 690 |
| 462 | 20250218 | 111500 | 88920324000 | 249000 | 249000 | 249000 | 248500 | 545 |
| 463 | 20250218 | 111400 | 88784706000 | 248500 | 249000 | 249000 | 248500 | 500 |
| 464 | 20250218 | 111300 | 88660240500 | 249000 | 248000 | 249000 | 247500 | 2599 |
| 465 | 20250218 | 111200 | 88014574500 | 247500 | 248500 | 248500 | 247500 | 984 |
| 466 | 20250218 | 111100 | 87770509000 | 248000 | 248000 | 248500 | 248000 | 611 |
| 467 | 20250218 | 111000 | 87618880000 | 248500 | 248000 | 248500 | 248000 | 752 |
| 468 | 20250218 | 110900 | 87432124000 | 248000 | 248500 | 248500 | 248000 | 937 |
| 469 | 20250218 | 110800 | 87199630500 | 248000 | 248500 | 248500 | 248000 | 421 |
| 470 | 20250218 | 110700 | 87095167000 | 248500 | 248000 | 248500 | 248000 | 1525 |
| 471 | 20250218 | 110600 | 86716394500 | 248000 | 248500 | 248500 | 248000 | 930 |
| 472 | 20250218 | 110500 | 86485646500 | 248500 | 248000 | 248500 | 248000 | 633 |
| 473 | 20250218 | 110400 | 86328386000 | 248000 | 248000 | 248500 | 248000 | 445 |
| 474 | 20250218 | 110300 | 86217893500 | 248000 | 248500 | 249000 | 248000 | 1944 |
| 475 | 20250218 | 110200 | 85734680500 | 249000 | 248000 | 249000 | 248000 | 4323 |
| 476 | 20250218 | 110100 | 84660646000 | 248000 | 248500 | 248500 | 248000 | 652 |
| 477 | 20250218 | 110000 | 84498866000 | 248000 | 248000 | 248500 | 248000 | 997 |
| 478 | 20250218 | 105900 | 84251474000 | 247500 | 248500 | 248500 | 247500 | 998 |
| 479 | 20250218 | 105800 | 84004005500 | 248000 | 248500 | 248500 | 248000 | 973 |
| 480 | 20250218 | 105700 | 83762503500 | 248500 | 247500 | 248500 | 247000 | 2449 |
| 481 | 20250218 | 105600 | 83155516500 | 247500 | 247500 | 247500 | 247000 | 471 |
| 482 | 20250218 | 105500 | 83039063000 | 247500 | 248500 | 248500 | 247000 | 2650 |
| 483 | 20250218 | 105400 | 82382701500 | 248500 | 248000 | 248500 | 248000 | 515 |
| 484 | 20250218 | 105300 | 82254822000 | 248500 | 248000 | 248500 | 247500 | 913 |
| 485 | 20250218 | 105200 | 82028354500 | 248500 | 248000 | 248500 | 247500 | 2048 |
| 486 | 20250218 | 105100 | 81520502500 | 248000 | 248000 | 248000 | 247500 | 709 |
| 487 | 20250218 | 105000 | 81344753000 | 248000 | 247000 | 248000 | 247000 | 2572 |
| 488 | 20250218 | 104900 | 80708855500 | 247000 | 248500 | 249000 | 247000 | 5921 |
| 489 | 20250218 | 104800 | 79240134500 | 248500 | 248000 | 248500 | 247500 | 2974 |
| 490 | 20250218 | 104700 | 78502148500 | 247500 | 247000 | 248000 | 247000 | 3994 |
| 491 | 20250218 | 104600 | 77512742000 | 247500 | 247500 | 247500 | 247000 | 1105 |
| 492 | 20250218 | 104500 | 77239332500 | 247500 | 247500 | 248000 | 247000 | 4207 |
| 493 | 20250218 | 104400 | 76198348000 | 247500 | 247000 | 247500 | 246500 | 7055 |
| 494 | 20250218 | 104300 | 74455392500 | 246500 | 246500 | 246500 | 246000 | 2999 |
| 495 | 20250218 | 104200 | 73716234500 | 246500 | 245500 | 246500 | 244500 | 6106 |
| 496 | 20250218 | 104100 | 72215446000 | 245500 | 245000 | 245500 | 244500 | 1535 |
| 497 | 20250218 | 104000 | 71839397500 | 245000 | 244500 | 245000 | 244500 | 541 |
| 498 | 20250218 | 103900 | 71707008000 | 244500 | 244500 | 245000 | 244000 | 509 |
| 499 | 20250218 | 103800 | 71582659000 | 244500 | 245000 | 245000 | 244500 | 1316 |
| 500 | 20250218 | 103700 | 71260553000 | 245000 | 245500 | 245500 | 245000 | 1071 |
| 501 | 20250218 | 103600 | 70998113000 | 245500 | 246000 | 246000 | 245000 | 1575 |
| 502 | 20250218 | 103500 | 70611272500 | 246000 | 246500 | 246500 | 245500 | 705 |
| 503 | 20250218 | 103400 | 70437881000 | 246000 | 245500 | 246500 | 245000 | 2990 |
| 504 | 20250218 | 103300 | 69702899500 | 245500 | 245000 | 245500 | 245000 | 864 |
| 505 | 20250218 | 103200 | 69491005000 | 245000 | 245500 | 245500 | 245000 | 293 |
| 506 | 20250218 | 103100 | 69419125000 | 245000 | 245500 | 245500 | 245000 | 693 |
| 507 | 20250218 | 103000 | 69249044500 | 245500 | 245000 | 245500 | 245000 | 765 |
| 508 | 20250218 | 102900 | 69061368000 | 245000 | 245500 | 245500 | 245000 | 591 |
| 509 | 20250218 | 102800 | 68916296000 | 245500 | 245000 | 246500 | 245000 | 6666 |
| 510 | 20250218 | 102700 | 67277748000 | 245000 | 245500 | 245500 | 245000 | 145 |
| 511 | 20250218 | 102600 | 67242167500 | 245500 | 245500 | 246000 | 245000 | 1298 |
| 512 | 20250218 | 102500 | 66923446000 | 246000 | 245500 | 246000 | 245500 | 410 |
| 513 | 20250218 | 102400 | 66822724500 | 245500 | 245000 | 246500 | 245000 | 5688 |
| 514 | 20250218 | 102300 | 65425003500 | 245000 | 243500 | 246000 | 243500 | 8299 |
| 515 | 20250218 | 102200 | 63392906000 | 243500 | 243500 | 243500 | 243000 | 456 |
| 516 | 20250218 | 102100 | 63281975500 | 243500 | 243500 | 243500 | 243000 | 337 |
| 517 | 20250218 | 102000 | 63200052500 | 243000 | 243500 | 243500 | 243000 | 410 |
| 518 | 20250218 | 101900 | 63100361000 | 243500 | 243000 | 243500 | 243000 | 175 |
| 519 | 20250218 | 101800 | 63057766000 | 243500 | 244000 | 244000 | 243000 | 1330 |
| 520 | 20250218 | 101700 | 62733614000 | 244000 | 243000 | 244000 | 243000 | 1762 |
| 521 | 20250218 | 101600 | 62304540500 | 243500 | 243500 | 243500 | 243000 | 955 |
| 522 | 20250218 | 101500 | 62072422000 | 243500 | 244000 | 244000 | 243000 | 1119 |
| 523 | 20250218 | 101400 | 61799869000 | 244000 | 243500 | 244000 | 243500 | 190 |
| 524 | 20250218 | 101300 | 61753551000 | 243500 | 244000 | 244000 | 243500 | 374 |
| 525 | 20250218 | 101200 | 61662392000 | 244000 | 242500 | 244000 | 242500 | 1434 |
| 526 | 20250218 | 101100 | 61313640500 | 242500 | 242500 | 242500 | 242000 | 213 |
| 527 | 20250218 | 101000 | 61262020000 | 242000 | 242500 | 242500 | 242000 | 1444 |
| 528 | 20250218 | 100900 | 60912315000 | 242500 | 242000 | 243000 | 242000 | 1049 |
| 529 | 20250218 | 100800 | 60657926500 | 242000 | 242500 | 242500 | 242000 | 445 |
| 530 | 20250218 | 100700 | 60550119000 | 242500 | 242000 | 242500 | 242000 | 662 |
| 531 | 20250218 | 100600 | 60389807500 | 242500 | 242000 | 242500 | 241500 | 480 |
| 532 | 20250218 | 100500 | 60273694500 | 241500 | 241500 | 241500 | 241000 | 1033 |
| 533 | 20250218 | 100400 | 60024403500 | 241000 | 241000 | 241500 | 241000 | 1051 |
| 534 | 20250218 | 100300 | 59771023000 | 241000 | 241000 | 241500 | 241000 | 1620 |
| 535 | 20250218 | 100200 | 59380313500 | 241000 | 242000 | 243000 | 241000 | 3790 |
| 536 | 20250218 | 100100 | 58464053000 | 242500 | 242000 | 243000 | 242000 | 693 |
| 537 | 20250218 | 100000 | 58296069000 | 242000 | 244000 | 244000 | 242000 | 3282 |
| 538 | 20250218 | 095900 | 57499218000 | 244000 | 244500 | 244500 | 243500 | 1093 |
| 539 | 20250218 | 095800 | 57232611500 | 244500 | 243000 | 244500 | 243000 | 1529 |
| 540 | 20250218 | 095700 | 56859737000 | 243500 | 243500 | 244000 | 243000 | 799 |
| 541 | 20250218 | 095600 | 56665184000 | 243500 | 243500 | 244000 | 243500 | 682 |
| 542 | 20250218 | 095500 | 56498969500 | 244000 | 243000 | 244000 | 242500 | 1831 |
| 543 | 20250218 | 095400 | 56053354500 | 242500 | 243500 | 244000 | 241500 | 7629 |
| 544 | 20250218 | 095300 | 54202310000 | 243500 | 244000 | 244000 | 243500 | 887 |
| 545 | 20250218 | 095200 | 53986194000 | 244000 | 243500 | 244000 | 243500 | 970 |
| 546 | 20250218 | 095100 | 53749809500 | 244000 | 244000 | 244000 | 243500 | 745 |
| 547 | 20250218 | 095000 | 53568161000 | 243500 | 244000 | 244000 | 243500 | 888 |
| 548 | 20250218 | 094900 | 53351682000 | 243500 | 244000 | 244500 | 243500 | 1442 |
| 549 | 20250218 | 094800 | 52999840500 | 244500 | 244000 | 244500 | 243500 | 2152 |
| 550 | 20250218 | 094700 | 52474485000 | 243500 | 243500 | 244000 | 243500 | 1179 |
| 551 | 20250218 | 094600 | 52186907500 | 243500 | 244000 | 244000 | 243500 | 1221 |
| 552 | 20250218 | 094500 | 51889472500 | 243500 | 246500 | 246500 | 243500 | 4975 |
| 553 | 20250218 | 094400 | 50671622000 | 246000 | 245500 | 246500 | 245500 | 2639 |
| 554 | 20250218 | 094300 | 50022263000 | 246000 | 245500 | 246000 | 245500 | 1132 |
| 555 | 20250218 | 094200 | 49743962000 | 246000 | 246000 | 247000 | 245000 | 6360 |
| 556 | 20250218 | 094100 | 48177158000 | 246500 | 245000 | 246500 | 244000 | 3200 |
| 557 | 20250218 | 094000 | 47390367500 | 245000 | 246000 | 246500 | 244000 | 5247 |
| 558 | 20250218 | 093900 | 46101082500 | 246000 | 244000 | 246000 | 243500 | 3346 |
| 559 | 20250218 | 093800 | 45281102000 | 244000 | 245000 | 245000 | 244000 | 2994 |
| 560 | 20250218 | 093700 | 44548508000 | 244000 | 243500 | 245000 | 243000 | 4142 |
| 561 | 20250218 | 093600 | 43538264000 | 243500 | 243000 | 243500 | 242000 | 4612 |
| 562 | 20250218 | 093500 | 42419469000 | 242500 | 245000 | 245000 | 242500 | 7354 |
| 563 | 20250218 | 093400 | 40627317500 | 245000 | 246500 | 246500 | 244000 | 8185 |
| 564 | 20250218 | 093300 | 38618515000 | 246500 | 244500 | 246500 | 244500 | 6395 |
| 565 | 20250218 | 093200 | 37049220000 | 244500 | 245500 | 246000 | 244500 | 6169 |
| 566 | 20250218 | 093100 | 35535531000 | 246000 | 245500 | 246500 | 244500 | 11229 |
| 567 | 20250218 | 093000 | 32776611500 | 245500 | 244500 | 245500 | 244000 | 6290 |
| 568 | 20250218 | 092900 | 31235197000 | 244500 | 245000 | 245000 | 243500 | 6136 |
| 569 | 20250218 | 092800 | 29736367000 | 245000 | 243000 | 245500 | 243000 | 12837 |
| 570 | 20250218 | 092700 | 26600800500 | 243000 | 243500 | 243500 | 242500 | 5629 |
| 571 | 20250218 | 092600 | 25231636500 | 243500 | 242000 | 243500 | 241500 | 5970 |
| 572 | 20250218 | 092500 | 23780902500 | 242000 | 243500 | 244000 | 241500 | 5926 |
| 573 | 20250218 | 092400 | 22342633000 | 243000 | 243000 | 244000 | 242000 | 8768 |
| 574 | 20250218 | 092300 | 20210394000 | 243000 | 241000 | 243500 | 241000 | 12481 |
| 575 | 20250218 | 092200 | 17185168000 | 241000 | 240000 | 241500 | 239500 | 7341 |
| 576 | 20250218 | 092100 | 15420453500 | 240000 | 239500 | 240000 | 239000 | 2064 |
| 577 | 20250218 | 092000 | 14925691000 | 239500 | 237500 | 239500 | 237500 | 1987 |
| 578 | 20250218 | 091900 | 14451679000 | 237500 | 236500 | 238000 | 236500 | 1217 |
| 579 | 20250218 | 091800 | 14163109500 | 236500 | 236000 | 237000 | 235500 | 1775 |
| 580 | 20250218 | 091700 | 13743585500 | 236000 | 236000 | 236500 | 235500 | 1486 |
| 581 | 20250218 | 091600 | 13392946500 | 235500 | 236000 | 236500 | 235500 | 3437 |
| 582 | 20250218 | 091500 | 12582519500 | 236500 | 236500 | 237000 | 236000 | 1814 |
| 583 | 20250218 | 091400 | 12153510000 | 236500 | 236500 | 237000 | 236000 | 1044 |
| 584 | 20250218 | 091300 | 11906529500 | 236000 | 237000 | 237500 | 236000 | 2188 |
| 585 | 20250218 | 091200 | 11388784500 | 237000 | 237500 | 238000 | 237000 | 2659 |
| 586 | 20250218 | 091100 | 10758145000 | 237500 | 237500 | 238000 | 237500 | 1360 |
| 587 | 20250218 | 091000 | 10434940000 | 237000 | 238500 | 238500 | 237000 | 2714 |
| 588 | 20250218 | 090900 | 9789799000 | 238000 | 239000 | 239000 | 238000 | 1426 |
| 589 | 20250218 | 090800 | 9449957500 | 238500 | 240000 | 240500 | 238000 | 5693 |
| 590 | 20250218 | 090700 | 8089526000 | 240000 | 239500 | 240500 | 239500 | 1388 |
| 591 | 20250218 | 090600 | 7756420000 | 240000 | 240000 | 241000 | 239500 | 2871 |
| 592 | 20250218 | 090500 | 7066522000 | 240000 | 239000 | 241000 | 238500 | 3286 |
| 593 | 20250218 | 090400 | 6278604500 | 238500 | 238500 | 239000 | 238000 | 2192 |
| 594 | 20250218 | 090300 | 5755366000 | 238500 | 238000 | 239000 | 238000 | 2761 |
| 595 | 20250218 | 090200 | 5096781000 | 238500 | 239500 | 240500 | 238000 | 5352 |
| 596 | 20250218 | 090100 | 3816964000 | 239000 | 240000 | 240000 | 239000 | 4787 |
| 597 | 20250218 | 090000 | 2671698000 | 240000 | 241000 | 241500 | 239500 | 11096 |