33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 48001 |
| 3 | 20250219 | 185000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20250219 | 184900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20250219 | 184800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20250219 | 184700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20250219 | 184600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20250219 | 184500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20250219 | 184400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20250219 | 184300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20250219 | 184200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20250219 | 184100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20250219 | 184000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20250219 | 183900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20250219 | 183800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20250219 | 183700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20250219 | 183600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20250219 | 183500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20250219 | 183400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20250219 | 183300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20250219 | 183200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20250219 | 183100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20250219 | 183000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20250219 | 182900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20250219 | 182800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20250219 | 182700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20250219 | 182600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20250219 | 182500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20250219 | 182400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20250219 | 182300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20250219 | 182200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20250219 | 182100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 48001 |
| 33 | 20250219 | 182000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20250219 | 181900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20250219 | 181800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20250219 | 181700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20250219 | 181600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20250219 | 181500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20250219 | 181400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20250219 | 181300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20250219 | 181200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20250219 | 181100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20250219 | 181000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20250219 | 180900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20250219 | 180800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20250219 | 180700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20250219 | 180600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20250219 | 180500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20250219 | 180400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20250219 | 180300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20250219 | 180200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20250219 | 180100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20250219 | 180000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20250219 | 175900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20250219 | 175800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20250219 | 175700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20250219 | 175600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20250219 | 175500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20250219 | 175400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20250219 | 175300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20250219 | 175200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20250219 | 175100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 48001 |
| 63 | 20250219 | 175000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20250219 | 174900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20250219 | 174800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20250219 | 174700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20250219 | 174600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20250219 | 174500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20250219 | 174400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20250219 | 174300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20250219 | 174200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20250219 | 174100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20250219 | 174000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20250219 | 173900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20250219 | 173800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20250219 | 173700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20250219 | 173600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20250219 | 173500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20250219 | 173400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20250219 | 173300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20250219 | 173200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20250219 | 173100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20250219 | 173000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20250219 | 172900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20250219 | 172800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20250219 | 172700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20250219 | 172600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20250219 | 172500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20250219 | 172400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20250219 | 172300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20250219 | 172200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20250219 | 172100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 48001 |
| 93 | 20250219 | 172000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20250219 | 171900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20250219 | 171800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20250219 | 171700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20250219 | 171600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20250219 | 171500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20250219 | 171400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20250219 | 171300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20250219 | 171200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20250219 | 171100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20250219 | 171000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20250219 | 170900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20250219 | 170800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20250219 | 170700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20250219 | 170600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20250219 | 170500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20250219 | 170400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20250219 | 170300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20250219 | 170200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20250219 | 170100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20250219 | 170000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20250219 | 165900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20250219 | 165800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20250219 | 165700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20250219 | 165600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20250219 | 165500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20250219 | 165400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20250219 | 165300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20250219 | 165200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20250219 | 165100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 48001 |
| 123 | 20250219 | 165000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20250219 | 164900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20250219 | 164800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20250219 | 164700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20250219 | 164600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20250219 | 164500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20250219 | 164400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20250219 | 164300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20250219 | 164200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20250219 | 164100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20250219 | 164000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20250219 | 163900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20250219 | 163800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20250219 | 163700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20250219 | 163600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20250219 | 163500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20250219 | 163400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20250219 | 163300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20250219 | 163200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20250219 | 163100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20250219 | 163000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20250219 | 162900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20250219 | 162800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20250219 | 162700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20250219 | 162600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20250219 | 162500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20250219 | 162400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20250219 | 162300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20250219 | 162200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20250219 | 162100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 48001 |
| 153 | 20250219 | 162000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20250219 | 161900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20250219 | 161800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20250219 | 161700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20250219 | 161600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20250219 | 161500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20250219 | 161400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20250219 | 161300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20250219 | 161200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20250219 | 161100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20250219 | 161000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20250219 | 160900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20250219 | 160800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20250219 | 160700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20250219 | 160600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20250219 | 160500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20250219 | 160400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20250219 | 160300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20250219 | 160200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20250219 | 160100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20250219 | 160000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20250219 | 155900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20250219 | 155800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20250219 | 155700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20250219 | 155600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20250219 | 155500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20250219 | 155400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20250219 | 155300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20250219 | 155200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20250219 | 155100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 48001 |
| 183 | 20250219 | 155000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 184 | 20250219 | 154900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 185 | 20250219 | 154800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 186 | 20250219 | 154700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 187 | 20250219 | 154600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 188 | 20250219 | 154500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 189 | 20250219 | 154400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 190 | 20250219 | 154300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 191 | 20250219 | 154200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 192 | 20250219 | 154100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 193 | 20250219 | 154000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 194 | 20250219 | 153900 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 195 | 20250219 | 153800 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 196 | 20250219 | 153700 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 197 | 20250219 | 153600 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 198 | 20250219 | 153500 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 199 | 20250219 | 153400 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 200 | 20250219 | 153300 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 201 | 20250219 | 153200 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 202 | 20250219 | 153100 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 203 | 20250219 | 153000 | 126204630050 | 41100 | 41100 | 41100 | 41100 | 48001 |
| 204 | 20250219 | 152900 | 124231788950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20250219 | 152800 | 124231788950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20250219 | 152700 | 124231788950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20250219 | 152600 | 124231788950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20250219 | 152500 | 124231788950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20250219 | 152400 | 124231788950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20250219 | 152300 | 124231788950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20250219 | 152200 | 124231788950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20250219 | 152100 | 124231788950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 213 | 20250219 | 152000 | 124231788950 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20250219 | 151900 | 124231788950 | 41350 | 41350 | 41450 | 41250 | 10390 |
| 215 | 20250219 | 151800 | 123802090450 | 41400 | 41250 | 41400 | 41200 | 37562 |
| 216 | 20250219 | 151700 | 122251721800 | 41250 | 41300 | 41300 | 41200 | 6919 |
| 217 | 20250219 | 151600 | 121966239600 | 41300 | 41250 | 41300 | 41250 | 2910 |
| 218 | 20250219 | 151500 | 121846110100 | 41250 | 41350 | 41350 | 41200 | 2899 |
| 219 | 20250219 | 151400 | 121726402700 | 41350 | 41100 | 41350 | 41050 | 34224 |
| 220 | 20250219 | 151300 | 120316036400 | 41100 | 41200 | 41200 | 41050 | 18351 |
| 221 | 20250219 | 151200 | 119561683350 | 41200 | 41250 | 41250 | 41150 | 7125 |
| 222 | 20250219 | 151100 | 119268119300 | 41250 | 41200 | 41300 | 41200 | 5025 |
| 223 | 20250219 | 151000 | 119060871250 | 41250 | 41250 | 41350 | 41200 | 8783 |
| 224 | 20250219 | 150900 | 118698248250 | 41300 | 41250 | 41300 | 41200 | 4941 |
| 225 | 20250219 | 150800 | 118494350100 | 41250 | 41250 | 41300 | 41200 | 7401 |
| 226 | 20250219 | 150700 | 118189200650 | 41300 | 41400 | 41400 | 41250 | 7246 |
| 227 | 20250219 | 150600 | 117889854050 | 41400 | 41500 | 41500 | 41350 | 11570 |
| 228 | 20250219 | 150500 | 117411010100 | 41500 | 41550 | 41600 | 41450 | 16382 |
| 229 | 20250219 | 150400 | 116730844750 | 41600 | 41650 | 41650 | 41550 | 2519 |
| 230 | 20250219 | 150300 | 116626093400 | 41600 | 41600 | 41650 | 41600 | 3994 |
| 231 | 20250219 | 150200 | 116459884700 | 41650 | 41600 | 41650 | 41550 | 4894 |
| 232 | 20250219 | 150100 | 116256341950 | 41600 | 41550 | 41600 | 41550 | 8945 |
| 233 | 20250219 | 150000 | 115884307300 | 41550 | 41500 | 41600 | 41500 | 8303 |
| 234 | 20250219 | 145900 | 115539368300 | 41500 | 41500 | 41550 | 41500 | 4692 |
| 235 | 20250219 | 145800 | 115344561850 | 41550 | 41600 | 41600 | 41500 | 10291 |
| 236 | 20250219 | 145700 | 114917039550 | 41600 | 41550 | 41600 | 41500 | 6060 |
| 237 | 20250219 | 145600 | 114665234550 | 41550 | 41500 | 41550 | 41450 | 17375 |
| 238 | 20250219 | 145500 | 113943909200 | 41500 | 41500 | 41500 | 41450 | 2927 |
| 239 | 20250219 | 145400 | 113822506900 | 41500 | 41450 | 41500 | 41400 | 6133 |
| 240 | 20250219 | 145300 | 113568293000 | 41450 | 41400 | 41450 | 41350 | 6876 |
| 241 | 20250219 | 145200 | 113283631150 | 41350 | 41350 | 41400 | 41350 | 2745 |
| 242 | 20250219 | 145100 | 113170081200 | 41400 | 41350 | 41400 | 41350 | 5557 |
| 243 | 20250219 | 145000 | 112940222450 | 41400 | 41350 | 41400 | 41300 | 5409 |
| 244 | 20250219 | 144900 | 112716504750 | 41350 | 41400 | 41400 | 41300 | 3644 |
| 245 | 20250219 | 144800 | 112565793200 | 41350 | 41450 | 41450 | 41350 | 8256 |
| 246 | 20250219 | 144700 | 112224242300 | 41450 | 41400 | 41450 | 41350 | 3597 |
| 247 | 20250219 | 144600 | 112075390000 | 41400 | 41300 | 41400 | 41250 | 3960 |
| 248 | 20250219 | 144500 | 111911784150 | 41300 | 41250 | 41350 | 41200 | 4720 |
| 249 | 20250219 | 144400 | 111716918800 | 41200 | 41250 | 41300 | 41200 | 4705 |
| 250 | 20250219 | 144300 | 111522839500 | 41250 | 41300 | 41350 | 41250 | 3236 |
| 251 | 20250219 | 144200 | 111389213500 | 41300 | 41400 | 41450 | 41300 | 8392 |
| 252 | 20250219 | 144100 | 111042220600 | 41400 | 41400 | 41450 | 41350 | 2813 |
| 253 | 20250219 | 144000 | 110925718400 | 41350 | 41450 | 41500 | 41350 | 5746 |
| 254 | 20250219 | 143900 | 110687624750 | 41450 | 41500 | 41550 | 41400 | 7690 |
| 255 | 20250219 | 143800 | 110368741650 | 41500 | 41450 | 41500 | 41400 | 10539 |
| 256 | 20250219 | 143700 | 109931718050 | 41400 | 41300 | 41450 | 41250 | 12991 |
| 257 | 20250219 | 143600 | 109394589250 | 41300 | 41250 | 41300 | 41200 | 7172 |
| 258 | 20250219 | 143500 | 109098732650 | 41250 | 41250 | 41300 | 41250 | 3368 |
| 259 | 20250219 | 143400 | 108959710900 | 41250 | 41300 | 41300 | 41250 | 1988 |
| 260 | 20250219 | 143300 | 108877649500 | 41250 | 41300 | 41350 | 41250 | 5046 |
| 261 | 20250219 | 143200 | 108669298600 | 41250 | 41250 | 41300 | 41200 | 5830 |
| 262 | 20250219 | 143100 | 108428842300 | 41200 | 41250 | 41250 | 41200 | 3091 |
| 263 | 20250219 | 143000 | 108301429850 | 41200 | 41200 | 41250 | 41100 | 8998 |
| 264 | 20250219 | 142900 | 107931115050 | 41150 | 41150 | 41200 | 41100 | 7786 |
| 265 | 20250219 | 142800 | 107610777750 | 41150 | 41000 | 41150 | 40950 | 6022 |
| 266 | 20250219 | 142700 | 107363565000 | 41000 | 40900 | 41000 | 40850 | 10625 |
| 267 | 20250219 | 142600 | 106928595900 | 40900 | 40950 | 41000 | 40850 | 10013 |
| 268 | 20250219 | 142500 | 106518852800 | 40900 | 40900 | 41000 | 40900 | 8095 |
| 269 | 20250219 | 142400 | 106187385200 | 40950 | 40950 | 41050 | 40900 | 12677 |
| 270 | 20250219 | 142300 | 105668206450 | 41000 | 40850 | 41000 | 40800 | 11496 |
| 271 | 20250219 | 142200 | 105198251800 | 40850 | 40900 | 40950 | 40800 | 15410 |
| 272 | 20250219 | 142100 | 104568573350 | 40900 | 41000 | 41000 | 40900 | 16154 |
| 273 | 20250219 | 142000 | 103907415150 | 41000 | 41000 | 41050 | 40950 | 5132 |
| 274 | 20250219 | 141900 | 103697038550 | 41000 | 41000 | 41050 | 41000 | 6614 |
| 275 | 20250219 | 141800 | 103425812400 | 41000 | 41000 | 41100 | 40950 | 19628 |
| 276 | 20250219 | 141700 | 102620993900 | 41000 | 41150 | 41150 | 41000 | 12712 |
| 277 | 20250219 | 141600 | 102099288200 | 41100 | 41200 | 41200 | 41100 | 10916 |
| 278 | 20250219 | 141500 | 101650431350 | 41150 | 41250 | 41300 | 41150 | 4179 |
| 279 | 20250219 | 141400 | 101478132750 | 41300 | 41300 | 41300 | 41250 | 1836 |
| 280 | 20250219 | 141300 | 101402339900 | 41250 | 41150 | 41300 | 41150 | 4060 |
| 281 | 20250219 | 141200 | 101235020100 | 41150 | 41200 | 41200 | 41100 | 12942 |
| 282 | 20250219 | 141100 | 100702421050 | 41200 | 41150 | 41250 | 41100 | 10217 |
| 283 | 20250219 | 141000 | 100281886600 | 41100 | 41000 | 41150 | 40950 | 10305 |
| 284 | 20250219 | 140900 | 99858809350 | 40950 | 41350 | 41350 | 40950 | 64854 |
| 285 | 20250219 | 140800 | 97190874650 | 41350 | 41450 | 41500 | 41350 | 19244 |
| 286 | 20250219 | 140700 | 96394203250 | 41450 | 41450 | 41500 | 41450 | 7352 |
| 287 | 20250219 | 140600 | 96089418600 | 41500 | 41500 | 41550 | 41450 | 3563 |
| 288 | 20250219 | 140500 | 95941597350 | 41500 | 41550 | 41550 | 41500 | 2046 |
| 289 | 20250219 | 140400 | 95856683000 | 41550 | 41550 | 41550 | 41500 | 4431 |
| 290 | 20250219 | 140300 | 95672780700 | 41500 | 41500 | 41550 | 41500 | 2938 |
| 291 | 20250219 | 140200 | 95550827300 | 41500 | 41500 | 41550 | 41500 | 4763 |
| 292 | 20250219 | 140100 | 95353155700 | 41500 | 41600 | 41600 | 41500 | 5506 |
| 293 | 20250219 | 140000 | 95124589550 | 41550 | 41600 | 41600 | 41550 | 993 |
| 294 | 20250219 | 135900 | 95083319500 | 41550 | 41550 | 41600 | 41550 | 1630 |
| 295 | 20250219 | 135800 | 95015587200 | 41550 | 41600 | 41600 | 41500 | 3288 |
| 296 | 20250219 | 135700 | 94878979100 | 41550 | 41600 | 41600 | 41550 | 4231 |
| 297 | 20250219 | 135600 | 94703168750 | 41550 | 41550 | 41600 | 41550 | 2897 |
| 298 | 20250219 | 135500 | 94582747100 | 41600 | 41650 | 41650 | 41550 | 2068 |
| 299 | 20250219 | 135400 | 94496673950 | 41650 | 41700 | 41700 | 41550 | 9212 |
| 300 | 20250219 | 135300 | 94113339450 | 41700 | 41650 | 41750 | 41600 | 4844 |
| 301 | 20250219 | 135200 | 93911517150 | 41650 | 41700 | 41750 | 41650 | 2891 |
| 302 | 20250219 | 135100 | 93790997350 | 41650 | 41650 | 41700 | 41600 | 996 |
| 303 | 20250219 | 135000 | 93749512550 | 41650 | 41800 | 41800 | 41600 | 5696 |
| 304 | 20250219 | 134900 | 93512039900 | 41800 | 41750 | 41800 | 41750 | 1486 |
| 305 | 20250219 | 134800 | 93449984950 | 41750 | 41800 | 41850 | 41750 | 1320 |
| 306 | 20250219 | 134700 | 93394818750 | 41800 | 41750 | 41850 | 41750 | 2225 |
| 307 | 20250219 | 134600 | 93301813700 | 41750 | 41700 | 41800 | 41700 | 2965 |
| 308 | 20250219 | 134500 | 93177984600 | 41750 | 41650 | 41750 | 41650 | 323 |
| 309 | 20250219 | 134400 | 93164508250 | 41750 | 41750 | 41750 | 41650 | 3963 |
| 310 | 20250219 | 134300 | 92999197700 | 41700 | 41700 | 41750 | 41700 | 1251 |
| 311 | 20250219 | 134200 | 92946997400 | 41700 | 41750 | 41750 | 41700 | 799 |
| 312 | 20250219 | 134100 | 92913665200 | 41750 | 41650 | 41750 | 41650 | 1248 |
| 313 | 20250219 | 134000 | 92861590850 | 41650 | 41600 | 41750 | 41550 | 2487 |
| 314 | 20250219 | 133900 | 92757936000 | 41650 | 41550 | 41650 | 41500 | 10331 |
| 315 | 20250219 | 133800 | 92328718850 | 41500 | 41550 | 41600 | 41500 | 2473 |
| 316 | 20250219 | 133700 | 92226017050 | 41550 | 41550 | 41600 | 41500 | 1522 |
| 317 | 20250219 | 133600 | 92162762600 | 41550 | 41600 | 41600 | 41550 | 5087 |
| 318 | 20250219 | 133500 | 91951348650 | 41550 | 41650 | 41650 | 41500 | 5343 |
| 319 | 20250219 | 133400 | 91729343550 | 41600 | 41700 | 41700 | 41550 | 5218 |
| 320 | 20250219 | 133300 | 91512294850 | 41650 | 41650 | 41700 | 41600 | 616 |
| 321 | 20250219 | 133200 | 91486641900 | 41650 | 41600 | 41700 | 41550 | 3532 |
| 322 | 20250219 | 133100 | 91339658850 | 41550 | 41600 | 41600 | 41550 | 1378 |
| 323 | 20250219 | 133000 | 91282386600 | 41600 | 41550 | 41600 | 41550 | 4569 |
| 324 | 20250219 | 132900 | 91092477800 | 41550 | 41550 | 41600 | 41550 | 2562 |
| 325 | 20250219 | 132800 | 90986004400 | 41550 | 41650 | 41650 | 41550 | 2811 |
| 326 | 20250219 | 132700 | 90869078400 | 41650 | 41700 | 41750 | 41600 | 6463 |
| 327 | 20250219 | 132600 | 90599769150 | 41750 | 41650 | 41750 | 41650 | 832 |
| 328 | 20250219 | 132500 | 90565060200 | 41650 | 41600 | 41700 | 41550 | 7428 |
| 329 | 20250219 | 132400 | 90255919500 | 41600 | 41600 | 41600 | 41550 | 4371 |
| 330 | 20250219 | 132300 | 90074225800 | 41600 | 41650 | 41650 | 41550 | 4209 |
| 331 | 20250219 | 132200 | 89899148700 | 41650 | 41550 | 41650 | 41550 | 2710 |
| 332 | 20250219 | 132100 | 89786444000 | 41550 | 41550 | 41650 | 41550 | 1850 |
| 333 | 20250219 | 132000 | 89709523650 | 41550 | 41450 | 41600 | 41450 | 7569 |
| 334 | 20250219 | 131900 | 89395240300 | 41450 | 41550 | 41600 | 41400 | 24039 |
| 335 | 20250219 | 131800 | 88397766250 | 41550 | 41650 | 41650 | 41500 | 14818 |
| 336 | 20250219 | 131700 | 87781835700 | 41650 | 41650 | 41750 | 41600 | 12112 |
| 337 | 20250219 | 131600 | 87277543500 | 41700 | 41600 | 41700 | 41600 | 3261 |
| 338 | 20250219 | 131500 | 87141757950 | 41600 | 41600 | 41650 | 41550 | 9253 |
| 339 | 20250219 | 131400 | 86756828000 | 41600 | 41700 | 41700 | 41600 | 12110 |
| 340 | 20250219 | 131300 | 86252625100 | 41650 | 41750 | 41750 | 41650 | 7512 |
| 341 | 20250219 | 131200 | 85939447950 | 41750 | 41800 | 41850 | 41700 | 14408 |
| 342 | 20250219 | 131100 | 85337649600 | 41800 | 41900 | 41900 | 41800 | 4687 |
| 343 | 20250219 | 131000 | 85141451550 | 41850 | 41850 | 41900 | 41850 | 1543 |
| 344 | 20250219 | 130900 | 85076840450 | 41850 | 41900 | 41900 | 41850 | 1200 |
| 345 | 20250219 | 130800 | 85026604500 | 41900 | 41850 | 41900 | 41850 | 990 |
| 346 | 20250219 | 130700 | 84985150450 | 41850 | 41850 | 41950 | 41850 | 2513 |
| 347 | 20250219 | 130600 | 84879978500 | 41900 | 41950 | 42000 | 41900 | 4773 |
| 348 | 20250219 | 130500 | 84679934500 | 42000 | 41900 | 42000 | 41900 | 2808 |
| 349 | 20250219 | 130400 | 84562128900 | 41900 | 41900 | 41950 | 41850 | 650 |
| 350 | 20250219 | 130300 | 84534895500 | 41850 | 41850 | 41950 | 41850 | 1935 |
| 351 | 20250219 | 130200 | 84453826350 | 41900 | 41850 | 41950 | 41850 | 2783 |
| 352 | 20250219 | 130100 | 84337275700 | 41850 | 41800 | 41850 | 41800 | 2816 |
| 353 | 20250219 | 130000 | 84219509300 | 41800 | 41850 | 41900 | 41750 | 7607 |
| 354 | 20250219 | 125900 | 83901403600 | 41850 | 41750 | 41850 | 41700 | 3263 |
| 355 | 20250219 | 125800 | 83765090200 | 41750 | 41950 | 41950 | 41700 | 16651 |
| 356 | 20250219 | 125700 | 83068797100 | 42000 | 41950 | 42000 | 41900 | 3529 |
| 357 | 20250219 | 125600 | 82920711100 | 41900 | 41850 | 41950 | 41850 | 4876 |
| 358 | 20250219 | 125500 | 82716427200 | 41850 | 41850 | 41900 | 41800 | 3855 |
| 359 | 20250219 | 125400 | 82555099900 | 41850 | 41950 | 41950 | 41850 | 2113 |
| 360 | 20250219 | 125300 | 82466577200 | 41900 | 41800 | 41900 | 41650 | 18269 |
| 361 | 20250219 | 125200 | 81703426850 | 41850 | 41950 | 41950 | 41850 | 11186 |
| 362 | 20250219 | 125100 | 81234993000 | 41950 | 42100 | 42150 | 41950 | 10113 |
| 363 | 20250219 | 125000 | 80809908750 | 42050 | 42000 | 42100 | 41900 | 12175 |
| 364 | 20250219 | 124900 | 80298117250 | 41950 | 42000 | 42050 | 41850 | 23265 |
| 365 | 20250219 | 124800 | 79322034600 | 42050 | 42150 | 42150 | 42000 | 15421 |
| 366 | 20250219 | 124700 | 78673042400 | 42100 | 42250 | 42300 | 42100 | 9032 |
| 367 | 20250219 | 124600 | 78291788150 | 42250 | 42450 | 42450 | 42250 | 13220 |
| 368 | 20250219 | 124500 | 77732096150 | 42400 | 42450 | 42500 | 42400 | 1158 |
| 369 | 20250219 | 124400 | 77682953000 | 42450 | 42450 | 42500 | 42350 | 3464 |
| 370 | 20250219 | 124300 | 77535971300 | 42400 | 42400 | 42450 | 42350 | 9003 |
| 371 | 20250219 | 124200 | 77154165400 | 42400 | 42450 | 42450 | 42400 | 3875 |
| 372 | 20250219 | 124100 | 76989744300 | 42400 | 42450 | 42500 | 42400 | 4983 |
| 373 | 20250219 | 124000 | 76778279000 | 42400 | 42450 | 42500 | 42400 | 3208 |
| 374 | 20250219 | 123900 | 76642117850 | 42450 | 42450 | 42500 | 42450 | 1421 |
| 375 | 20250219 | 123800 | 76581770650 | 42500 | 42450 | 42500 | 42450 | 626 |
| 376 | 20250219 | 123700 | 76555194850 | 42500 | 42400 | 42500 | 42400 | 2080 |
| 377 | 20250219 | 123600 | 76466920950 | 42450 | 42450 | 42450 | 42400 | 3240 |
| 378 | 20250219 | 123500 | 76329529750 | 42450 | 42500 | 42500 | 42200 | 38264 |
| 379 | 20250219 | 123400 | 74708688000 | 42500 | 42550 | 42600 | 42450 | 10101 |
| 380 | 20250219 | 123300 | 74279323200 | 42550 | 42550 | 42600 | 42550 | 3734 |
| 381 | 20250219 | 123200 | 74120423750 | 42550 | 42600 | 42650 | 42550 | 13867 |
| 382 | 20250219 | 123100 | 73529655700 | 42600 | 42650 | 42700 | 42600 | 15171 |
| 383 | 20250219 | 123000 | 72882907900 | 42650 | 42700 | 42700 | 42650 | 1164 |
| 384 | 20250219 | 122900 | 72833208950 | 42700 | 42700 | 42750 | 42700 | 403 |
| 385 | 20250219 | 122800 | 72815991450 | 42700 | 42700 | 42750 | 42650 | 1837 |
| 386 | 20250219 | 122700 | 72737584750 | 42700 | 42700 | 42700 | 42650 | 699 |
| 387 | 20250219 | 122600 | 72707740600 | 42700 | 42700 | 42750 | 42650 | 532 |
| 388 | 20250219 | 122500 | 72685024350 | 42700 | 42700 | 42700 | 42650 | 3347 |
| 389 | 20250219 | 122400 | 72542160100 | 42700 | 42700 | 42700 | 42650 | 1460 |
| 390 | 20250219 | 122300 | 72479830400 | 42650 | 42650 | 42700 | 42650 | 2453 |
| 391 | 20250219 | 122200 | 72375144600 | 42700 | 42700 | 42750 | 42650 | 2294 |
| 392 | 20250219 | 122100 | 72277215400 | 42700 | 42700 | 42750 | 42700 | 1224 |
| 393 | 20250219 | 122000 | 72224950000 | 42700 | 42750 | 42750 | 42650 | 3667 |
| 394 | 20250219 | 121900 | 72068346950 | 42700 | 42750 | 42750 | 42700 | 280 |
| 395 | 20250219 | 121800 | 72056379850 | 42750 | 42750 | 42750 | 42700 | 633 |
| 396 | 20250219 | 121700 | 72029337650 | 42750 | 42750 | 42750 | 42700 | 734 |
| 397 | 20250219 | 121600 | 71997989500 | 42700 | 42700 | 42750 | 42700 | 1098 |
| 398 | 20250219 | 121500 | 71951059550 | 42700 | 42700 | 42750 | 42700 | 755 |
| 399 | 20250219 | 121400 | 71918817000 | 42700 | 42700 | 42750 | 42700 | 1701 |
| 400 | 20250219 | 121300 | 71846173100 | 42750 | 42700 | 42750 | 42700 | 660 |
| 401 | 20250219 | 121200 | 71817979900 | 42700 | 42750 | 42750 | 42700 | 263 |
| 402 | 20250219 | 121100 | 71806744300 | 42750 | 42700 | 42750 | 42700 | 1702 |
| 403 | 20250219 | 121000 | 71734003100 | 42700 | 42750 | 42750 | 42700 | 369 |
| 404 | 20250219 | 120900 | 71718244800 | 42700 | 42750 | 42750 | 42700 | 526 |
| 405 | 20250219 | 120800 | 71695775000 | 42750 | 42700 | 42750 | 42700 | 411 |
| 406 | 20250219 | 120700 | 71678214600 | 42750 | 42700 | 42800 | 42650 | 1473 |
| 407 | 20250219 | 120600 | 71615315300 | 42700 | 42700 | 42750 | 42650 | 5622 |
| 408 | 20250219 | 120500 | 71375319300 | 42750 | 42750 | 42800 | 42700 | 3913 |
| 409 | 20250219 | 120400 | 71208048600 | 42750 | 42750 | 42750 | 42700 | 785 |
| 410 | 20250219 | 120300 | 71174493050 | 42750 | 42700 | 42750 | 42700 | 2622 |
| 411 | 20250219 | 120200 | 71062416500 | 42700 | 42750 | 42750 | 42700 | 592 |
| 412 | 20250219 | 120100 | 71037129350 | 42700 | 42750 | 42750 | 42700 | 339 |
| 413 | 20250219 | 120000 | 71022640850 | 42700 | 42750 | 42750 | 42700 | 314 |
| 414 | 20250219 | 115900 | 71009230100 | 42750 | 42700 | 42750 | 42700 | 251 |
| 415 | 20250219 | 115800 | 70998503050 | 42750 | 42700 | 42750 | 42700 | 367 |
| 416 | 20250219 | 115700 | 70982824650 | 42700 | 42700 | 42700 | 42650 | 3003 |
| 417 | 20250219 | 115600 | 70854596750 | 42700 | 42700 | 42750 | 42700 | 793 |
| 418 | 20250219 | 115500 | 70820733550 | 42700 | 42750 | 42750 | 42700 | 616 |
| 419 | 20250219 | 115400 | 70794422550 | 42750 | 42750 | 42750 | 42700 | 332 |
| 420 | 20250219 | 115300 | 70780241850 | 42700 | 42750 | 42750 | 42700 | 967 |
| 421 | 20250219 | 115200 | 70738949100 | 42750 | 42700 | 42750 | 42700 | 372 |
| 422 | 20250219 | 115100 | 70723054200 | 42700 | 42800 | 42800 | 42700 | 3239 |
| 423 | 20250219 | 115000 | 70584594800 | 42800 | 42750 | 42800 | 42750 | 348 |
| 424 | 20250219 | 114900 | 70569713750 | 42750 | 42700 | 42750 | 42700 | 1042 |
| 425 | 20250219 | 114800 | 70525186050 | 42700 | 42750 | 42750 | 42650 | 3625 |
| 426 | 20250219 | 114700 | 70370448100 | 42750 | 42750 | 42750 | 42700 | 252 |
| 427 | 20250219 | 114600 | 70359679650 | 42700 | 42800 | 42800 | 42700 | 859 |
| 428 | 20250219 | 114500 | 70322981750 | 42800 | 42750 | 42800 | 42700 | 689 |
| 429 | 20250219 | 114400 | 70293523950 | 42700 | 42750 | 42750 | 42650 | 4407 |
| 430 | 20250219 | 114300 | 70105334700 | 42750 | 42750 | 42750 | 42700 | 1865 |
| 431 | 20250219 | 114200 | 70025627900 | 42750 | 42750 | 42750 | 42700 | 709 |
| 432 | 20250219 | 114100 | 69995339500 | 42750 | 42750 | 42750 | 42700 | 614 |
| 433 | 20250219 | 114000 | 69969106550 | 42700 | 42650 | 42750 | 42600 | 2173 |
| 434 | 20250219 | 113900 | 69876306600 | 42650 | 42700 | 42700 | 42600 | 3949 |
| 435 | 20250219 | 113800 | 69707956350 | 42700 | 42600 | 42700 | 42600 | 1941 |
| 436 | 20250219 | 113700 | 69625170900 | 42600 | 42750 | 42750 | 42600 | 8579 |
| 437 | 20250219 | 113600 | 69259312100 | 42750 | 42700 | 42750 | 42700 | 983 |
| 438 | 20250219 | 113500 | 69217337350 | 42700 | 42750 | 42750 | 42700 | 2278 |
| 439 | 20250219 | 113400 | 69120054300 | 42700 | 42700 | 42750 | 42700 | 479 |
| 440 | 20250219 | 113300 | 69099585450 | 42700 | 42700 | 42750 | 42700 | 362 |
| 441 | 20250219 | 113200 | 69084121000 | 42750 | 42750 | 42750 | 42700 | 572 |
| 442 | 20250219 | 113100 | 69059691250 | 42750 | 42750 | 42750 | 42700 | 875 |
| 443 | 20250219 | 113000 | 69022291850 | 42750 | 42700 | 42750 | 42700 | 1863 |
| 444 | 20250219 | 112900 | 68942729850 | 42650 | 42700 | 42700 | 42600 | 4434 |
| 445 | 20250219 | 112800 | 68753634850 | 42650 | 42650 | 42700 | 42650 | 1595 |
| 446 | 20250219 | 112700 | 68685591200 | 42650 | 42800 | 42800 | 42650 | 16732 |
| 447 | 20250219 | 112600 | 67971366300 | 42800 | 42750 | 42850 | 42750 | 2864 |
| 448 | 20250219 | 112500 | 67848907900 | 42800 | 42800 | 42850 | 42800 | 1444 |
| 449 | 20250219 | 112400 | 67787068150 | 42850 | 42850 | 42850 | 42800 | 869 |
| 450 | 20250219 | 112300 | 67749843950 | 42800 | 42850 | 42850 | 42750 | 3180 |
| 451 | 20250219 | 112200 | 67613798950 | 42800 | 42900 | 42950 | 42800 | 2958 |
| 452 | 20250219 | 112100 | 67487039650 | 42900 | 42950 | 42950 | 42900 | 858 |
| 453 | 20250219 | 112000 | 67450211800 | 42850 | 42950 | 42950 | 42750 | 13784 |
| 454 | 20250219 | 111900 | 66860003650 | 42950 | 42850 | 42950 | 42850 | 325 |
| 455 | 20250219 | 111800 | 66846054250 | 42850 | 42900 | 43000 | 42850 | 5147 |
| 456 | 20250219 | 111700 | 66625063450 | 42950 | 42850 | 42950 | 42850 | 1532 |
| 457 | 20250219 | 111600 | 66559356800 | 42900 | 42900 | 42950 | 42850 | 1019 |
| 458 | 20250219 | 111500 | 66515653500 | 42950 | 42950 | 43000 | 42900 | 3430 |
| 459 | 20250219 | 111400 | 66368450550 | 42900 | 43000 | 43050 | 42900 | 2260 |
| 460 | 20250219 | 111300 | 66271314900 | 43050 | 42950 | 43050 | 42950 | 1488 |
| 461 | 20250219 | 111200 | 66207353400 | 43000 | 43050 | 43050 | 42950 | 1784 |
| 462 | 20250219 | 111100 | 66130664450 | 43000 | 43050 | 43050 | 43000 | 1943 |
| 463 | 20250219 | 111000 | 66047113300 | 43000 | 42950 | 43050 | 42950 | 2967 |
| 464 | 20250219 | 110900 | 65919511950 | 42950 | 42900 | 42950 | 42900 | 1157 |
| 465 | 20250219 | 110800 | 65869827400 | 42900 | 42950 | 42950 | 42900 | 559 |
| 466 | 20250219 | 110700 | 65845843750 | 42900 | 42900 | 42950 | 42850 | 722 |
| 467 | 20250219 | 110600 | 65814876050 | 42850 | 42850 | 42900 | 42850 | 1096 |
| 468 | 20250219 | 110500 | 65767869550 | 42900 | 42900 | 42900 | 42850 | 409 |
| 469 | 20250219 | 110400 | 65750340000 | 42900 | 42900 | 42900 | 42850 | 3165 |
| 470 | 20250219 | 110300 | 65614686900 | 42900 | 42900 | 42950 | 42850 | 5970 |
| 471 | 20250219 | 110200 | 65358551200 | 42900 | 42950 | 43000 | 42900 | 2328 |
| 472 | 20250219 | 110100 | 65258563950 | 42950 | 42950 | 43050 | 42950 | 540 |
| 473 | 20250219 | 110000 | 65235347550 | 43000 | 43000 | 43050 | 42950 | 1400 |
| 474 | 20250219 | 105900 | 65175115550 | 43050 | 42950 | 43050 | 42900 | 1761 |
| 475 | 20250219 | 105800 | 65099530450 | 42900 | 43000 | 43050 | 42900 | 13525 |
| 476 | 20250219 | 105700 | 64518149900 | 43050 | 43050 | 43100 | 43000 | 5073 |
| 477 | 20250219 | 105600 | 64299755750 | 43000 | 43000 | 43050 | 43000 | 3911 |
| 478 | 20250219 | 105500 | 64131560500 | 43050 | 43050 | 43100 | 43000 | 3379 |
| 479 | 20250219 | 105400 | 63986094800 | 43100 | 43050 | 43100 | 43050 | 913 |
| 480 | 20250219 | 105300 | 63946776500 | 43050 | 43100 | 43150 | 43050 | 7009 |
| 481 | 20250219 | 105200 | 63644744450 | 43100 | 43150 | 43150 | 43100 | 3935 |
| 482 | 20250219 | 105100 | 63475058750 | 43100 | 43050 | 43150 | 43000 | 5491 |
| 483 | 20250219 | 105000 | 63238555850 | 43100 | 43100 | 43150 | 43050 | 3977 |
| 484 | 20250219 | 104900 | 63067066750 | 43100 | 43150 | 43150 | 43050 | 3795 |
| 485 | 20250219 | 104800 | 62903520550 | 43150 | 43050 | 43150 | 43050 | 3456 |
| 486 | 20250219 | 104700 | 62754584350 | 43100 | 42950 | 43100 | 42900 | 8502 |
| 487 | 20250219 | 104600 | 62388962700 | 42950 | 42750 | 43000 | 42750 | 9375 |
| 488 | 20250219 | 104500 | 61987365200 | 42750 | 42700 | 42800 | 42700 | 1957 |
| 489 | 20250219 | 104400 | 61903736850 | 42700 | 42800 | 42800 | 42700 | 2118 |
| 490 | 20250219 | 104300 | 61813284500 | 42750 | 42750 | 42800 | 42700 | 1923 |
| 491 | 20250219 | 104200 | 61731071150 | 42750 | 42750 | 42800 | 42700 | 5233 |
| 492 | 20250219 | 104100 | 61507399500 | 42750 | 42800 | 42800 | 42700 | 2473 |
| 493 | 20250219 | 104000 | 61401679250 | 42750 | 42750 | 42800 | 42700 | 3986 |
| 494 | 20250219 | 103900 | 61231272700 | 42750 | 42700 | 42750 | 42700 | 3182 |
| 495 | 20250219 | 103800 | 61095381700 | 42750 | 42800 | 42850 | 42700 | 6153 |
| 496 | 20250219 | 103700 | 60832065550 | 42850 | 42750 | 42850 | 42700 | 4883 |
| 497 | 20250219 | 103600 | 60623314100 | 42700 | 42750 | 42800 | 42700 | 9177 |
| 498 | 20250219 | 103500 | 60230985900 | 42750 | 42800 | 42850 | 42750 | 3906 |
| 499 | 20250219 | 103400 | 60063816700 | 42800 | 42800 | 42850 | 42800 | 2815 |
| 500 | 20250219 | 103300 | 59943259100 | 42800 | 42850 | 42850 | 42800 | 2278 |
| 501 | 20250219 | 103200 | 59845746100 | 42850 | 42900 | 42950 | 42800 | 4178 |
| 502 | 20250219 | 103100 | 59666585400 | 42900 | 42900 | 43000 | 42850 | 3102 |
| 503 | 20250219 | 103000 | 59533445450 | 42900 | 42900 | 42950 | 42850 | 4741 |
| 504 | 20250219 | 102900 | 59330074750 | 42850 | 42900 | 42950 | 42850 | 5473 |
| 505 | 20250219 | 102800 | 59095446450 | 42900 | 42800 | 42900 | 42800 | 4433 |
| 506 | 20250219 | 102700 | 58905574200 | 42800 | 42900 | 42900 | 42750 | 20636 |
| 507 | 20250219 | 102600 | 58022155850 | 42900 | 43050 | 43050 | 42850 | 43217 |
| 508 | 20250219 | 102500 | 56165090500 | 43050 | 43100 | 43100 | 43050 | 6570 |
| 509 | 20250219 | 102400 | 55882171950 | 43050 | 43150 | 43150 | 43050 | 12588 |
| 510 | 20250219 | 102300 | 55339765800 | 43150 | 43150 | 43200 | 43100 | 7129 |
| 511 | 20250219 | 102200 | 55032400650 | 43150 | 43150 | 43200 | 43100 | 1806 |
| 512 | 20250219 | 102100 | 54954508500 | 43150 | 43150 | 43150 | 43100 | 4483 |
| 513 | 20250219 | 102000 | 54761164250 | 43100 | 43250 | 43250 | 43100 | 11293 |
| 514 | 20250219 | 101900 | 54273714700 | 43300 | 43250 | 43300 | 43200 | 3479 |
| 515 | 20250219 | 101800 | 54123293450 | 43250 | 43300 | 43300 | 43200 | 8716 |
| 516 | 20250219 | 101700 | 53746423800 | 43300 | 43300 | 43350 | 43250 | 3306 |
| 517 | 20250219 | 101600 | 53603259400 | 43300 | 43350 | 43350 | 43300 | 1252 |
| 518 | 20250219 | 101500 | 53548996500 | 43350 | 43400 | 43450 | 43300 | 4882 |
| 519 | 20250219 | 101400 | 53337302400 | 43450 | 43400 | 43450 | 43350 | 850 |
| 520 | 20250219 | 101300 | 53300404900 | 43400 | 43450 | 43550 | 43400 | 7668 |
| 521 | 20250219 | 101200 | 52967070300 | 43450 | 43450 | 43450 | 43400 | 541 |
| 522 | 20250219 | 101100 | 52943568300 | 43450 | 43450 | 43450 | 43400 | 815 |
| 523 | 20250219 | 101000 | 52908162250 | 43450 | 43450 | 43500 | 43400 | 2294 |
| 524 | 20250219 | 100900 | 52808482350 | 43450 | 43600 | 43600 | 43450 | 1870 |
| 525 | 20250219 | 100800 | 52727153650 | 43600 | 43600 | 43600 | 43400 | 23759 |
| 526 | 20250219 | 100700 | 51693404700 | 43600 | 43300 | 43600 | 43300 | 16686 |
| 527 | 20250219 | 100600 | 50968432650 | 43300 | 43350 | 43350 | 43250 | 21138 |
| 528 | 20250219 | 100500 | 50053263050 | 43300 | 43350 | 43350 | 43300 | 1153 |
| 529 | 20250219 | 100400 | 50003308450 | 43350 | 43350 | 43350 | 43300 | 7698 |
| 530 | 20250219 | 100300 | 49669752250 | 43350 | 43350 | 43350 | 43300 | 1715 |
| 531 | 20250219 | 100200 | 49595417450 | 43350 | 43300 | 43350 | 43300 | 1077 |
| 532 | 20250219 | 100100 | 49548762150 | 43350 | 43350 | 43400 | 43300 | 1749 |
| 533 | 20250219 | 100000 | 49472943200 | 43350 | 43350 | 43400 | 43300 | 2697 |
| 534 | 20250219 | 095900 | 49356012850 | 43300 | 43300 | 43350 | 43300 | 1847 |
| 535 | 20250219 | 095800 | 49276022100 | 43300 | 43300 | 43350 | 43300 | 1638 |
| 536 | 20250219 | 095700 | 49205060800 | 43300 | 43450 | 43450 | 43300 | 13264 |
| 537 | 20250219 | 095600 | 48629879600 | 43400 | 43450 | 43500 | 43400 | 1410 |
| 538 | 20250219 | 095500 | 48568606350 | 43500 | 43500 | 43500 | 43400 | 1742 |
| 539 | 20250219 | 095400 | 48492881000 | 43500 | 43500 | 43500 | 43400 | 666 |
| 540 | 20250219 | 095300 | 48463930600 | 43500 | 43400 | 43500 | 43400 | 1247 |
| 541 | 20250219 | 095200 | 48409765750 | 43450 | 43400 | 43450 | 43350 | 7042 |
| 542 | 20250219 | 095100 | 48104163300 | 43400 | 43700 | 43700 | 43400 | 17146 |
| 543 | 20250219 | 095000 | 47358346800 | 43700 | 43700 | 43750 | 43650 | 9046 |
| 544 | 20250219 | 094900 | 46962978150 | 43750 | 43750 | 43800 | 43700 | 19884 |
| 545 | 20250219 | 094800 | 46093122650 | 43750 | 43550 | 43750 | 43500 | 26589 |
| 546 | 20250219 | 094700 | 44931908700 | 43600 | 43650 | 43650 | 43500 | 6414 |
| 547 | 20250219 | 094600 | 44652572750 | 43600 | 43400 | 43700 | 43400 | 28660 |
| 548 | 20250219 | 094500 | 43402817750 | 43450 | 43550 | 43600 | 43400 | 6784 |
| 549 | 20250219 | 094400 | 43107554250 | 43550 | 43450 | 43600 | 43450 | 12846 |
| 550 | 20250219 | 094300 | 42548178750 | 43450 | 43400 | 43550 | 43350 | 15347 |
| 551 | 20250219 | 094200 | 41881148250 | 43400 | 43450 | 43450 | 43350 | 2849 |
| 552 | 20250219 | 094100 | 41757528550 | 43450 | 43100 | 43500 | 43050 | 17203 |
| 553 | 20250219 | 094000 | 41012620750 | 43100 | 43150 | 43200 | 43050 | 5212 |
| 554 | 20250219 | 093900 | 40787944550 | 43150 | 43150 | 43150 | 43100 | 6386 |
| 555 | 20250219 | 093800 | 40512606550 | 43100 | 43200 | 43200 | 43100 | 10367 |
| 556 | 20250219 | 093700 | 40065362950 | 43250 | 43200 | 43250 | 43200 | 3255 |
| 557 | 20250219 | 093600 | 39924690700 | 43250 | 43250 | 43350 | 43200 | 5536 |
| 558 | 20250219 | 093500 | 39685441750 | 43350 | 43350 | 43400 | 43250 | 1187 |
| 559 | 20250219 | 093400 | 39633976900 | 43400 | 43200 | 43550 | 43150 | 32372 |
| 560 | 20250219 | 093300 | 38229056650 | 43200 | 43300 | 43300 | 43150 | 12602 |
| 561 | 20250219 | 093200 | 37684475900 | 43250 | 43400 | 43450 | 43250 | 8130 |
| 562 | 20250219 | 093100 | 37332312550 | 43400 | 43200 | 43550 | 43200 | 34852 |
| 563 | 20250219 | 093000 | 35819918750 | 43150 | 43300 | 43350 | 43100 | 27790 |
| 564 | 20250219 | 092900 | 34619765400 | 43300 | 43450 | 43450 | 43250 | 16975 |
| 565 | 20250219 | 092800 | 33884558300 | 43450 | 43350 | 43450 | 43300 | 3846 |
| 566 | 20250219 | 092700 | 33717747950 | 43350 | 43350 | 43400 | 43300 | 7412 |
| 567 | 20250219 | 092600 | 33396669350 | 43350 | 43450 | 43450 | 43300 | 6572 |
| 568 | 20250219 | 092500 | 33111627300 | 43450 | 43350 | 43450 | 43350 | 3184 |
| 569 | 20250219 | 092400 | 32973505800 | 43400 | 43700 | 43750 | 43350 | 15816 |
| 570 | 20250219 | 092300 | 32285127500 | 43650 | 43450 | 43800 | 43350 | 32317 |
| 571 | 20250219 | 092200 | 30874897050 | 43400 | 43400 | 43450 | 43350 | 4523 |
| 572 | 20250219 | 092100 | 30678582700 | 43400 | 43350 | 43450 | 43250 | 10723 |
| 573 | 20250219 | 092000 | 30213755100 | 43400 | 43450 | 43500 | 43300 | 14628 |
| 574 | 20250219 | 091900 | 29579011400 | 43450 | 43600 | 43600 | 43400 | 14914 |
| 575 | 20250219 | 091800 | 28930075650 | 43550 | 43350 | 43600 | 43350 | 14790 |
| 576 | 20250219 | 091700 | 28286454150 | 43450 | 43300 | 43550 | 43250 | 24091 |
| 577 | 20250219 | 091600 | 27239503100 | 43350 | 43450 | 43450 | 43250 | 11674 |
| 578 | 20250219 | 091500 | 26733979550 | 43400 | 43450 | 43500 | 43200 | 22442 |
| 579 | 20250219 | 091400 | 25762275500 | 43450 | 43650 | 43750 | 43350 | 15561 |
| 580 | 20250219 | 091300 | 25085109550 | 43700 | 43750 | 43850 | 43650 | 28446 |
| 581 | 20250219 | 091200 | 23839487600 | 43750 | 43400 | 43800 | 43300 | 40124 |
| 582 | 20250219 | 091100 | 22087846850 | 43350 | 43500 | 43600 | 43250 | 17479 |
| 583 | 20250219 | 091000 | 21329754100 | 43600 | 43700 | 43700 | 43500 | 26624 |
| 584 | 20250219 | 090900 | 20168667850 | 43700 | 43500 | 43700 | 43250 | 31387 |
| 585 | 20250219 | 090800 | 18803555300 | 43450 | 43450 | 43550 | 43250 | 24286 |
| 586 | 20250219 | 090700 | 17749420050 | 43450 | 43200 | 43450 | 43050 | 14687 |
| 587 | 20250219 | 090600 | 17113510950 | 43100 | 43300 | 43350 | 43000 | 49412 |
| 588 | 20250219 | 090500 | 14980161550 | 43250 | 43450 | 43450 | 43250 | 18830 |
| 589 | 20250219 | 090400 | 14163905800 | 43400 | 43650 | 43700 | 43350 | 27766 |
| 590 | 20250219 | 090300 | 12954270650 | 43650 | 43450 | 43650 | 43250 | 26641 |
| 591 | 20250219 | 090200 | 11796410600 | 43500 | 43350 | 43550 | 43150 | 31475 |
| 592 | 20250219 | 090100 | 10432836200 | 43350 | 43750 | 43850 | 43100 | 58930 |
| 593 | 20250219 | 090000 | 7876912200 | 43750 | 43900 | 43950 | 43550 | 179678 |