35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 8432 |
| 3 | 20250219 | 185200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 4 | 20250219 | 185100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 5 | 20250219 | 185000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 6 | 20250219 | 184900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 7 | 20250219 | 184800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 8 | 20250219 | 184700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 9 | 20250219 | 184600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 10 | 20250219 | 184500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 11 | 20250219 | 184400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 12 | 20250219 | 184300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 13 | 20250219 | 184200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 14 | 20250219 | 184100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 15 | 20250219 | 184000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 16 | 20250219 | 183900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 17 | 20250219 | 183800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 18 | 20250219 | 183700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 19 | 20250219 | 183600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 20 | 20250219 | 183500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 21 | 20250219 | 183400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 22 | 20250219 | 183300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 23 | 20250219 | 183200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 24 | 20250219 | 183100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 25 | 20250219 | 183000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 26 | 20250219 | 182900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 27 | 20250219 | 182800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 28 | 20250219 | 182700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 29 | 20250219 | 182600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 30 | 20250219 | 182500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 31 | 20250219 | 182400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 32 | 20250219 | 182300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 8432 |
| 33 | 20250219 | 182200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 34 | 20250219 | 182100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 35 | 20250219 | 182000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 36 | 20250219 | 181900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 37 | 20250219 | 181800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 38 | 20250219 | 181700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 39 | 20250219 | 181600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 40 | 20250219 | 181500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 41 | 20250219 | 181400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 42 | 20250219 | 181300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 43 | 20250219 | 181200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 44 | 20250219 | 181100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 45 | 20250219 | 181000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 46 | 20250219 | 180900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 47 | 20250219 | 180800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 48 | 20250219 | 180700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 49 | 20250219 | 180600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 50 | 20250219 | 180500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 51 | 20250219 | 180400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 52 | 20250219 | 180300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 53 | 20250219 | 180200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 54 | 20250219 | 180100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 55 | 20250219 | 180000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 56 | 20250219 | 175900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 57 | 20250219 | 175800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 58 | 20250219 | 175700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 59 | 20250219 | 175600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 60 | 20250219 | 175500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 61 | 20250219 | 175400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 62 | 20250219 | 175300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 8432 |
| 63 | 20250219 | 175200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 64 | 20250219 | 175100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 65 | 20250219 | 175000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 66 | 20250219 | 174900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 67 | 20250219 | 174800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 68 | 20250219 | 174700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 69 | 20250219 | 174600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 70 | 20250219 | 174500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 71 | 20250219 | 174400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 72 | 20250219 | 174300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 73 | 20250219 | 174200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 74 | 20250219 | 174100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 75 | 20250219 | 174000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 76 | 20250219 | 173900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 77 | 20250219 | 173800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 78 | 20250219 | 173700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 79 | 20250219 | 173600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 80 | 20250219 | 173500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 81 | 20250219 | 173400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 82 | 20250219 | 173300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 83 | 20250219 | 173200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 84 | 20250219 | 173100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 85 | 20250219 | 173000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 86 | 20250219 | 172900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 87 | 20250219 | 172800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 88 | 20250219 | 172700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 89 | 20250219 | 172600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 90 | 20250219 | 172500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 91 | 20250219 | 172400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 92 | 20250219 | 172300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 8432 |
| 93 | 20250219 | 172200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 94 | 20250219 | 172100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 95 | 20250219 | 172000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 96 | 20250219 | 171900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 97 | 20250219 | 171800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 98 | 20250219 | 171700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 99 | 20250219 | 171600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 100 | 20250219 | 171500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 101 | 20250219 | 171400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 102 | 20250219 | 171300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 103 | 20250219 | 171200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 104 | 20250219 | 171100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 105 | 20250219 | 171000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 106 | 20250219 | 170900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 107 | 20250219 | 170800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 108 | 20250219 | 170700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 109 | 20250219 | 170600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 110 | 20250219 | 170500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 111 | 20250219 | 170400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 112 | 20250219 | 170300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 113 | 20250219 | 170200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 114 | 20250219 | 170100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 115 | 20250219 | 170000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 116 | 20250219 | 165900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 117 | 20250219 | 165800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 118 | 20250219 | 165700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 119 | 20250219 | 165600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 120 | 20250219 | 165500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 121 | 20250219 | 165400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 122 | 20250219 | 165300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 8432 |
| 123 | 20250219 | 165200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 124 | 20250219 | 165100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 125 | 20250219 | 165000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 126 | 20250219 | 164900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 127 | 20250219 | 164800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 128 | 20250219 | 164700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 129 | 20250219 | 164600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 130 | 20250219 | 164500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 131 | 20250219 | 164400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 132 | 20250219 | 164300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 133 | 20250219 | 164200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 134 | 20250219 | 164100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 135 | 20250219 | 164000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 136 | 20250219 | 163900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 137 | 20250219 | 163800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 138 | 20250219 | 163700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 139 | 20250219 | 163600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 140 | 20250219 | 163500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 141 | 20250219 | 163400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 142 | 20250219 | 163300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 143 | 20250219 | 163200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 144 | 20250219 | 163100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 145 | 20250219 | 163000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 146 | 20250219 | 162900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 147 | 20250219 | 162800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 148 | 20250219 | 162700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 149 | 20250219 | 162600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 150 | 20250219 | 162500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 151 | 20250219 | 162400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 152 | 20250219 | 162300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 8432 |
| 153 | 20250219 | 162200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 154 | 20250219 | 162100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 155 | 20250219 | 162000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 156 | 20250219 | 161900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 157 | 20250219 | 161800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 158 | 20250219 | 161700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 159 | 20250219 | 161600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 160 | 20250219 | 161500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 161 | 20250219 | 161400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 162 | 20250219 | 161300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 163 | 20250219 | 161200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 164 | 20250219 | 161100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 165 | 20250219 | 161000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 166 | 20250219 | 160900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 167 | 20250219 | 160800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 168 | 20250219 | 160700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 169 | 20250219 | 160600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 170 | 20250219 | 160500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 171 | 20250219 | 160400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 172 | 20250219 | 160300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 173 | 20250219 | 160200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 174 | 20250219 | 160100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 175 | 20250219 | 160000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 176 | 20250219 | 155900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 177 | 20250219 | 155800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 178 | 20250219 | 155700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 179 | 20250219 | 155600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 180 | 20250219 | 155500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 181 | 20250219 | 155400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 182 | 20250219 | 155300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 8432 |
| 183 | 20250219 | 155200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 184 | 20250219 | 155100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 185 | 20250219 | 155000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 186 | 20250219 | 154900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 187 | 20250219 | 154800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 188 | 20250219 | 154700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 189 | 20250219 | 154600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 190 | 20250219 | 154500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 191 | 20250219 | 154400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 192 | 20250219 | 154300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 193 | 20250219 | 154200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 194 | 20250219 | 154100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 195 | 20250219 | 154000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 196 | 20250219 | 153900 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 197 | 20250219 | 153800 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 198 | 20250219 | 153700 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 199 | 20250219 | 153600 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 200 | 20250219 | 153500 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 201 | 20250219 | 153400 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 202 | 20250219 | 153300 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 203 | 20250219 | 153200 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 204 | 20250219 | 153100 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 205 | 20250219 | 153000 | 44705053300 | 144700 | 144700 | 144700 | 144700 | 8432 |
| 206 | 20250219 | 152900 | 43484942900 | 144700 | 144700 | 144700 | 144700 | 0 |
| 207 | 20250219 | 152800 | 43484942900 | 144700 | 144700 | 144700 | 144700 | 0 |
| 208 | 20250219 | 152700 | 43484942900 | 144700 | 144700 | 144700 | 144700 | 0 |
| 209 | 20250219 | 152600 | 43484942900 | 144700 | 144700 | 144700 | 144700 | 0 |
| 210 | 20250219 | 152500 | 43484942900 | 144700 | 144700 | 144700 | 144700 | 0 |
| 211 | 20250219 | 152400 | 43484942900 | 144700 | 144700 | 144700 | 144700 | 0 |
| 212 | 20250219 | 152300 | 43484942900 | 144700 | 144700 | 144700 | 144700 | 0 |
| 213 | 20250219 | 152200 | 43484942900 | 144700 | 144700 | 144700 | 144700 | 0 |
| 214 | 20250219 | 152100 | 43484942900 | 144700 | 144700 | 144700 | 144700 | 0 |
| 215 | 20250219 | 152000 | 43484942900 | 144700 | 144700 | 144700 | 144700 | 0 |
| 216 | 20250219 | 151900 | 43484942900 | 144700 | 144600 | 144700 | 144600 | 325 |
| 217 | 20250219 | 151800 | 43437938100 | 144600 | 144600 | 144700 | 144500 | 1993 |
| 218 | 20250219 | 151700 | 43149747600 | 144600 | 144600 | 144700 | 144600 | 317 |
| 219 | 20250219 | 151600 | 43103902400 | 144600 | 144600 | 144700 | 144600 | 334 |
| 220 | 20250219 | 151500 | 43055603600 | 144600 | 144600 | 144700 | 144600 | 502 |
| 221 | 20250219 | 151400 | 42983003100 | 144600 | 144600 | 144600 | 144500 | 392 |
| 222 | 20250219 | 151300 | 42926329100 | 144600 | 144600 | 144800 | 144500 | 1001 |
| 223 | 20250219 | 151200 | 42781529300 | 144600 | 144600 | 144700 | 144600 | 236 |
| 224 | 20250219 | 151100 | 42747402600 | 144600 | 144600 | 144700 | 144600 | 420 |
| 225 | 20250219 | 151000 | 42686669500 | 144600 | 144600 | 144700 | 144600 | 427 |
| 226 | 20250219 | 150900 | 42624925000 | 144700 | 144600 | 144700 | 144600 | 388 |
| 227 | 20250219 | 150800 | 42568804100 | 144700 | 144700 | 144700 | 144600 | 453 |
| 228 | 20250219 | 150700 | 42503296800 | 144600 | 144600 | 144700 | 144600 | 831 |
| 229 | 20250219 | 150600 | 42383091100 | 144600 | 144600 | 144700 | 144600 | 361 |
| 230 | 20250219 | 150500 | 42330872900 | 144600 | 144700 | 144700 | 144600 | 359 |
| 231 | 20250219 | 150400 | 42278958900 | 144600 | 144600 | 144700 | 144500 | 1223 |
| 232 | 20250219 | 150300 | 42102076900 | 144600 | 144700 | 144700 | 144600 | 741 |
| 233 | 20250219 | 150200 | 41994892300 | 144700 | 144700 | 144800 | 144700 | 331 |
| 234 | 20250219 | 150100 | 41946994000 | 144600 | 144800 | 144800 | 144600 | 404 |
| 235 | 20250219 | 150000 | 41888536100 | 144700 | 144500 | 144800 | 144500 | 541 |
| 236 | 20250219 | 145900 | 41810269600 | 144500 | 144700 | 144700 | 144500 | 507 |
| 237 | 20250219 | 145800 | 41736969300 | 144600 | 144600 | 144700 | 144600 | 517 |
| 238 | 20250219 | 145700 | 41662203800 | 144700 | 144600 | 144700 | 144500 | 650 |
| 239 | 20250219 | 145600 | 41568201100 | 144600 | 144400 | 144700 | 144400 | 437 |
| 240 | 20250219 | 145500 | 41505044700 | 144400 | 144400 | 144600 | 144400 | 1563 |
| 241 | 20250219 | 145400 | 41279225200 | 144400 | 144400 | 144500 | 144400 | 821 |
| 242 | 20250219 | 145300 | 41160669800 | 144400 | 144400 | 144500 | 144400 | 467 |
| 243 | 20250219 | 145200 | 41093227500 | 144500 | 144400 | 144600 | 144400 | 428 |
| 244 | 20250219 | 145100 | 41031407000 | 144500 | 144500 | 144600 | 144400 | 1088 |
| 245 | 20250219 | 145000 | 40874227900 | 144500 | 144500 | 144600 | 144500 | 1062 |
| 246 | 20250219 | 144900 | 40720767700 | 144500 | 144600 | 144700 | 144500 | 515 |
| 247 | 20250219 | 144800 | 40646314100 | 144600 | 144700 | 144700 | 144600 | 298 |
| 248 | 20250219 | 144700 | 40603221400 | 144800 | 144600 | 144800 | 144500 | 497 |
| 249 | 20250219 | 144600 | 40531355200 | 144700 | 144600 | 144800 | 144500 | 1743 |
| 250 | 20250219 | 144500 | 40279362300 | 144600 | 144700 | 144700 | 144600 | 321 |
| 251 | 20250219 | 144400 | 40232944800 | 144600 | 144600 | 144700 | 144600 | 332 |
| 252 | 20250219 | 144300 | 40184936000 | 144600 | 144600 | 144700 | 144600 | 442 |
| 253 | 20250219 | 144200 | 40121007000 | 144600 | 144600 | 144700 | 144600 | 312 |
| 254 | 20250219 | 144100 | 40075890400 | 144600 | 144800 | 144800 | 144600 | 400 |
| 255 | 20250219 | 144000 | 40018042800 | 144800 | 144600 | 144800 | 144500 | 893 |
| 256 | 20250219 | 143900 | 39888839200 | 144600 | 144600 | 144700 | 144600 | 312 |
| 257 | 20250219 | 143800 | 39843723800 | 144600 | 144600 | 144700 | 144600 | 366 |
| 258 | 20250219 | 143700 | 39790792600 | 144600 | 144800 | 144800 | 144600 | 897 |
| 259 | 20250219 | 143600 | 39661073400 | 144600 | 144600 | 144700 | 144600 | 499 |
| 260 | 20250219 | 143500 | 39588897400 | 144600 | 144600 | 144800 | 144600 | 270 |
| 261 | 20250219 | 143400 | 39549854100 | 144500 | 144600 | 144900 | 144500 | 1151 |
| 262 | 20250219 | 143300 | 39383321000 | 144600 | 144600 | 144700 | 144600 | 291 |
| 263 | 20250219 | 143200 | 39341230900 | 144600 | 144700 | 144800 | 144600 | 681 |
| 264 | 20250219 | 143100 | 39242689300 | 144700 | 144800 | 144900 | 144600 | 442 |
| 265 | 20250219 | 143000 | 39178737900 | 144800 | 144700 | 144900 | 144600 | 366 |
| 266 | 20250219 | 142900 | 39125791500 | 144600 | 144500 | 144900 | 144500 | 791 |
| 267 | 20250219 | 142800 | 39011325200 | 144500 | 144600 | 144800 | 144400 | 2639 |
| 268 | 20250219 | 142700 | 38630034500 | 144600 | 144600 | 144700 | 144500 | 402 |
| 269 | 20250219 | 142600 | 38571907000 | 144700 | 144600 | 144700 | 144600 | 193 |
| 270 | 20250219 | 142500 | 38543997300 | 144700 | 144700 | 144700 | 144600 | 434 |
| 271 | 20250219 | 142400 | 38481230100 | 144700 | 144700 | 144800 | 144600 | 376 |
| 272 | 20250219 | 142300 | 38426829900 | 144800 | 144800 | 144900 | 144700 | 218 |
| 273 | 20250219 | 142200 | 38395278600 | 144800 | 145000 | 145000 | 144700 | 476 |
| 274 | 20250219 | 142100 | 38326366600 | 144700 | 144600 | 145100 | 144600 | 1441 |
| 275 | 20250219 | 142000 | 38117417100 | 144600 | 144600 | 145100 | 144600 | 1089 |
| 276 | 20250219 | 141900 | 37959661300 | 144700 | 144500 | 144900 | 144500 | 1547 |
| 277 | 20250219 | 141800 | 37735984800 | 144500 | 144700 | 145100 | 144500 | 1437 |
| 278 | 20250219 | 141700 | 37528051800 | 144700 | 144800 | 145200 | 144500 | 3592 |
| 279 | 20250219 | 141600 | 37008449200 | 144800 | 145000 | 145100 | 144700 | 912 |
| 280 | 20250219 | 141500 | 36876367700 | 145000 | 144900 | 145200 | 144800 | 1270 |
| 281 | 20250219 | 141400 | 36692177900 | 144900 | 145100 | 145100 | 144800 | 607 |
| 282 | 20250219 | 141300 | 36604163300 | 145100 | 144900 | 145100 | 144800 | 1030 |
| 283 | 20250219 | 141200 | 36454818700 | 144900 | 144800 | 145100 | 144700 | 535 |
| 284 | 20250219 | 141100 | 36377320800 | 144700 | 145000 | 145000 | 144700 | 361 |
| 285 | 20250219 | 141000 | 36325028700 | 145000 | 145000 | 145100 | 144700 | 1235 |
| 286 | 20250219 | 140900 | 36146141200 | 145000 | 144900 | 145000 | 144900 | 272 |
| 287 | 20250219 | 140800 | 36106725500 | 144900 | 145000 | 145100 | 144900 | 555 |
| 288 | 20250219 | 140700 | 36026265400 | 145000 | 145100 | 145100 | 145000 | 370 |
| 289 | 20250219 | 140600 | 35972613800 | 145000 | 145000 | 145100 | 145000 | 407 |
| 290 | 20250219 | 140500 | 35913597700 | 145000 | 145000 | 145100 | 145000 | 225 |
| 291 | 20250219 | 140400 | 35880969200 | 145000 | 145100 | 145100 | 144900 | 1174 |
| 292 | 20250219 | 140300 | 35710703600 | 145000 | 144900 | 145100 | 144700 | 1091 |
| 293 | 20250219 | 140200 | 35552550400 | 144800 | 144900 | 144900 | 144700 | 245 |
| 294 | 20250219 | 140100 | 35517071500 | 144800 | 145000 | 145000 | 144500 | 1235 |
| 295 | 20250219 | 140000 | 35338331600 | 144900 | 144900 | 145000 | 144800 | 741 |
| 296 | 20250219 | 135900 | 35230979600 | 144800 | 144900 | 144900 | 144700 | 407 |
| 297 | 20250219 | 135800 | 35172051100 | 144800 | 144700 | 145000 | 144600 | 938 |
| 298 | 20250219 | 135700 | 35036182700 | 144600 | 144800 | 144800 | 144600 | 374 |
| 299 | 20250219 | 135600 | 34982055400 | 144700 | 144700 | 144800 | 144600 | 1168 |
| 300 | 20250219 | 135500 | 34813126100 | 144600 | 144700 | 144700 | 144600 | 276 |
| 301 | 20250219 | 135400 | 34773214100 | 144600 | 144800 | 144800 | 144500 | 352 |
| 302 | 20250219 | 135300 | 34722309700 | 144700 | 144800 | 144800 | 144700 | 372 |
| 303 | 20250219 | 135200 | 34668477800 | 144700 | 144800 | 144900 | 144500 | 893 |
| 304 | 20250219 | 135100 | 34539364600 | 144800 | 144700 | 144900 | 144500 | 1486 |
| 305 | 20250219 | 135000 | 34324331000 | 144600 | 144600 | 144700 | 144600 | 389 |
| 306 | 20250219 | 134900 | 34268077600 | 144600 | 144700 | 144700 | 144600 | 311 |
| 307 | 20250219 | 134800 | 34223105200 | 144600 | 144600 | 144700 | 144600 | 228 |
| 308 | 20250219 | 134700 | 34190133600 | 144600 | 144700 | 144800 | 144600 | 265 |
| 309 | 20250219 | 134600 | 34151796600 | 144700 | 144700 | 144800 | 144700 | 285 |
| 310 | 20250219 | 134500 | 34110554500 | 144700 | 144700 | 144800 | 144700 | 410 |
| 311 | 20250219 | 134400 | 34051226100 | 144600 | 144600 | 144700 | 144600 | 312 |
| 312 | 20250219 | 134300 | 34006102800 | 144600 | 144700 | 144800 | 144600 | 900 |
| 313 | 20250219 | 134200 | 33875930300 | 144800 | 144700 | 144800 | 144700 | 306 |
| 314 | 20250219 | 134100 | 33831649900 | 144800 | 144800 | 144800 | 144600 | 635 |
| 315 | 20250219 | 134000 | 33739732100 | 144800 | 144800 | 144900 | 144800 | 220 |
| 316 | 20250219 | 133900 | 33707874200 | 144800 | 144700 | 144900 | 144600 | 643 |
| 317 | 20250219 | 133800 | 33614802200 | 144600 | 144800 | 144800 | 144600 | 397 |
| 318 | 20250219 | 133700 | 33557349700 | 144700 | 144800 | 144900 | 144700 | 631 |
| 319 | 20250219 | 133600 | 33465996000 | 144800 | 144900 | 144900 | 144800 | 276 |
| 320 | 20250219 | 133500 | 33426025400 | 144800 | 144800 | 144900 | 144800 | 273 |
| 321 | 20250219 | 133400 | 33386492900 | 144800 | 144900 | 144900 | 144700 | 869 |
| 322 | 20250219 | 133300 | 33260711600 | 144900 | 144900 | 145000 | 144800 | 581 |
| 323 | 20250219 | 133200 | 33176523900 | 145000 | 145000 | 145000 | 144900 | 425 |
| 324 | 20250219 | 133100 | 33114929600 | 144900 | 144900 | 145000 | 144900 | 460 |
| 325 | 20250219 | 133000 | 33048265500 | 144900 | 144700 | 145000 | 144700 | 687 |
| 326 | 20250219 | 132900 | 32948742300 | 144700 | 144800 | 144800 | 144700 | 282 |
| 327 | 20250219 | 132800 | 32907933000 | 144700 | 144700 | 144800 | 144700 | 360 |
| 328 | 20250219 | 132700 | 32855827600 | 144700 | 144700 | 144800 | 144700 | 561 |
| 329 | 20250219 | 132600 | 32774644300 | 144700 | 144600 | 144800 | 144500 | 673 |
| 330 | 20250219 | 132500 | 32677323100 | 144600 | 144600 | 144700 | 144500 | 989 |
| 331 | 20250219 | 132400 | 32534346600 | 144700 | 144700 | 144800 | 144600 | 463 |
| 332 | 20250219 | 132300 | 32467366300 | 144700 | 144600 | 144700 | 144600 | 505 |
| 333 | 20250219 | 132200 | 32394339500 | 144600 | 144700 | 144800 | 144600 | 529 |
| 334 | 20250219 | 132100 | 32317805000 | 144700 | 144500 | 144800 | 144500 | 967 |
| 335 | 20250219 | 132000 | 32177948000 | 144500 | 144600 | 144600 | 144400 | 2778 |
| 336 | 20250219 | 131900 | 31776508900 | 144500 | 144500 | 144700 | 144500 | 251 |
| 337 | 20250219 | 131800 | 31740224100 | 144500 | 144600 | 144600 | 144500 | 380 |
| 338 | 20250219 | 131700 | 31685297400 | 144600 | 144600 | 144700 | 144500 | 419 |
| 339 | 20250219 | 131600 | 31624727600 | 144500 | 144500 | 144700 | 144500 | 994 |
| 340 | 20250219 | 131500 | 31481081900 | 144500 | 144600 | 144700 | 144500 | 313 |
| 341 | 20250219 | 131400 | 31435826500 | 144500 | 144600 | 144700 | 144500 | 1092 |
| 342 | 20250219 | 131300 | 31277928200 | 144600 | 144600 | 144700 | 144600 | 434 |
| 343 | 20250219 | 131200 | 31215163600 | 144600 | 144600 | 144700 | 144600 | 346 |
| 344 | 20250219 | 131100 | 31165130800 | 144600 | 144600 | 144700 | 144600 | 672 |
| 345 | 20250219 | 131000 | 31067952000 | 144700 | 144700 | 144700 | 144600 | 499 |
| 346 | 20250219 | 130900 | 30995790500 | 144600 | 144700 | 144800 | 144600 | 136 |
| 347 | 20250219 | 130800 | 30976114300 | 144800 | 144700 | 144800 | 144600 | 419 |
| 348 | 20250219 | 130700 | 30915486300 | 144700 | 144800 | 144900 | 144600 | 1348 |
| 349 | 20250219 | 130600 | 30720374900 | 144800 | 144700 | 144900 | 144700 | 931 |
| 350 | 20250219 | 130500 | 30585593800 | 144800 | 144700 | 144800 | 144700 | 124 |
| 351 | 20250219 | 130400 | 30567650300 | 144700 | 144700 | 144800 | 144600 | 660 |
| 352 | 20250219 | 130300 | 30472103600 | 144700 | 144800 | 144800 | 144600 | 530 |
| 353 | 20250219 | 130200 | 30395433500 | 144800 | 145000 | 145000 | 144700 | 522 |
| 354 | 20250219 | 130100 | 30319886000 | 144900 | 144900 | 145000 | 144900 | 100 |
| 355 | 20250219 | 130000 | 30305395200 | 145000 | 144800 | 145000 | 144700 | 234 |
| 356 | 20250219 | 125900 | 30271517600 | 144700 | 144900 | 145000 | 144700 | 431 |
| 357 | 20250219 | 125800 | 30209078400 | 144800 | 144900 | 145000 | 144700 | 1158 |
| 358 | 20250219 | 125700 | 30041397900 | 144800 | 144900 | 144900 | 144800 | 295 |
| 359 | 20250219 | 125600 | 29998664300 | 144900 | 144600 | 144900 | 144600 | 516 |
| 360 | 20250219 | 125500 | 29923983300 | 144600 | 144700 | 144700 | 144600 | 202 |
| 361 | 20250219 | 125400 | 29894771600 | 144700 | 144800 | 144800 | 144600 | 272 |
| 362 | 20250219 | 125300 | 29855400800 | 144800 | 144800 | 144900 | 144800 | 367 |
| 363 | 20250219 | 125200 | 29802256300 | 144900 | 144700 | 144900 | 144600 | 744 |
| 364 | 20250219 | 125100 | 29694561700 | 144700 | 144600 | 144800 | 144600 | 1488 |
| 365 | 20250219 | 125000 | 29479337100 | 144600 | 144600 | 144700 | 144600 | 152 |
| 366 | 20250219 | 124900 | 29457355100 | 144800 | 144800 | 144800 | 144600 | 872 |
| 367 | 20250219 | 124800 | 29331230400 | 144800 | 144700 | 144800 | 144600 | 533 |
| 368 | 20250219 | 124700 | 29254107900 | 144700 | 144700 | 144800 | 144500 | 1673 |
| 369 | 20250219 | 124600 | 29012136700 | 144700 | 144800 | 144800 | 144700 | 766 |
| 370 | 20250219 | 124500 | 28901291100 | 144800 | 144700 | 144800 | 144700 | 247 |
| 371 | 20250219 | 124400 | 28865541400 | 144800 | 144700 | 144800 | 144700 | 192 |
| 372 | 20250219 | 124300 | 28837749500 | 144700 | 144800 | 144900 | 144700 | 241 |
| 373 | 20250219 | 124200 | 28802858800 | 144800 | 144800 | 145000 | 144800 | 545 |
| 374 | 20250219 | 124100 | 28723926200 | 144800 | 144800 | 144900 | 144800 | 274 |
| 375 | 20250219 | 124000 | 28684234200 | 144800 | 144900 | 145000 | 144700 | 825 |
| 376 | 20250219 | 123900 | 28564730900 | 144900 | 144900 | 145000 | 144900 | 101 |
| 377 | 20250219 | 123800 | 28550094300 | 144900 | 144800 | 145000 | 144800 | 220 |
| 378 | 20250219 | 123700 | 28518215100 | 144900 | 144800 | 144900 | 144700 | 185 |
| 379 | 20250219 | 123600 | 28491435400 | 144700 | 144700 | 145000 | 144700 | 248 |
| 380 | 20250219 | 123500 | 28455519200 | 144700 | 144700 | 145000 | 144600 | 874 |
| 381 | 20250219 | 123400 | 28328958200 | 144700 | 144600 | 144700 | 144600 | 248 |
| 382 | 20250219 | 123300 | 28293095700 | 144700 | 144600 | 144700 | 144600 | 241 |
| 383 | 20250219 | 123200 | 28258237400 | 144700 | 144600 | 144800 | 144600 | 439 |
| 384 | 20250219 | 123100 | 28194736300 | 144600 | 144700 | 144900 | 144600 | 1035 |
| 385 | 20250219 | 123000 | 28044953900 | 144700 | 144700 | 144800 | 144700 | 105 |
| 386 | 20250219 | 122900 | 28029758600 | 144700 | 144800 | 144800 | 144700 | 285 |
| 387 | 20250219 | 122800 | 27988500900 | 144800 | 144900 | 144900 | 144700 | 314 |
| 388 | 20250219 | 122700 | 27943035500 | 144900 | 144900 | 145000 | 144800 | 264 |
| 389 | 20250219 | 122600 | 27904784700 | 144900 | 144900 | 145000 | 144900 | 170 |
| 390 | 20250219 | 122500 | 27880147100 | 145000 | 144900 | 145000 | 144900 | 172 |
| 391 | 20250219 | 122400 | 27855223400 | 144900 | 144900 | 145000 | 144800 | 308 |
| 392 | 20250219 | 122300 | 27810603200 | 144900 | 144900 | 145000 | 144800 | 1289 |
| 393 | 20250219 | 122200 | 27623912800 | 144900 | 144700 | 145100 | 144600 | 2436 |
| 394 | 20250219 | 122100 | 27271156700 | 144700 | 144800 | 144900 | 144700 | 311 |
| 395 | 20250219 | 122000 | 27226133100 | 144800 | 144700 | 144900 | 144700 | 622 |
| 396 | 20250219 | 121900 | 27136088400 | 144800 | 144700 | 144800 | 144600 | 213 |
| 397 | 20250219 | 121800 | 27105265700 | 144700 | 144800 | 144800 | 144600 | 794 |
| 398 | 20250219 | 121700 | 26990430300 | 144800 | 144700 | 144800 | 144500 | 1830 |
| 399 | 20250219 | 121600 | 26725616600 | 144700 | 144800 | 144800 | 144700 | 122 |
| 400 | 20250219 | 121500 | 26707961500 | 144800 | 144700 | 144900 | 144700 | 578 |
| 401 | 20250219 | 121400 | 26624272700 | 144700 | 144700 | 144900 | 144700 | 123 |
| 402 | 20250219 | 121300 | 26606471500 | 144500 | 144900 | 145000 | 144500 | 1911 |
| 403 | 20250219 | 121200 | 26330029400 | 144900 | 145000 | 145000 | 144800 | 204 |
| 404 | 20250219 | 121100 | 26300483300 | 144900 | 145000 | 145000 | 144900 | 83 |
| 405 | 20250219 | 121000 | 26288455100 | 144900 | 144900 | 145000 | 144900 | 98 |
| 406 | 20250219 | 120900 | 26274254300 | 144900 | 145100 | 145200 | 144900 | 241 |
| 407 | 20250219 | 120800 | 26239294000 | 145000 | 145300 | 145300 | 144900 | 113 |
| 408 | 20250219 | 120700 | 26222911700 | 145300 | 145000 | 145300 | 144900 | 669 |
| 409 | 20250219 | 120600 | 26125830900 | 145000 | 145000 | 145100 | 145000 | 281 |
| 410 | 20250219 | 120500 | 26085084500 | 145000 | 144900 | 145100 | 144800 | 201 |
| 411 | 20250219 | 120400 | 26055951900 | 144900 | 145100 | 145100 | 144600 | 1285 |
| 412 | 20250219 | 120300 | 25869729100 | 145000 | 145000 | 145100 | 145000 | 534 |
| 413 | 20250219 | 120200 | 25792253700 | 145000 | 144900 | 145000 | 144900 | 660 |
| 414 | 20250219 | 120100 | 25696570700 | 144900 | 144900 | 145000 | 144900 | 558 |
| 415 | 20250219 | 120000 | 25615715100 | 144900 | 145000 | 145200 | 144800 | 430 |
| 416 | 20250219 | 115900 | 25553338300 | 145000 | 144900 | 145100 | 144800 | 255 |
| 417 | 20250219 | 115800 | 25516390700 | 144900 | 144800 | 145000 | 144800 | 550 |
| 418 | 20250219 | 115700 | 25436709100 | 144800 | 144900 | 144900 | 144500 | 5799 |
| 419 | 20250219 | 115600 | 24597553800 | 144900 | 145000 | 145000 | 144800 | 225 |
| 420 | 20250219 | 115500 | 24564948300 | 145000 | 145000 | 145100 | 144800 | 1085 |
| 421 | 20250219 | 115400 | 24407741200 | 145000 | 145000 | 145100 | 145000 | 209 |
| 422 | 20250219 | 115300 | 24377433900 | 145100 | 145000 | 145100 | 144900 | 352 |
| 423 | 20250219 | 115200 | 24326392500 | 144900 | 145000 | 145100 | 144900 | 245 |
| 424 | 20250219 | 115100 | 24290865500 | 145000 | 145000 | 145100 | 145000 | 224 |
| 425 | 20250219 | 115000 | 24258381300 | 145000 | 145000 | 145100 | 145000 | 347 |
| 426 | 20250219 | 114900 | 24208063500 | 145000 | 145000 | 145100 | 144900 | 254 |
| 427 | 20250219 | 114800 | 24171231700 | 145000 | 145100 | 145300 | 144800 | 1103 |
| 428 | 20250219 | 114700 | 24011212700 | 145200 | 145000 | 145200 | 144900 | 1115 |
| 429 | 20250219 | 114600 | 23849461400 | 144900 | 144900 | 145000 | 144700 | 1041 |
| 430 | 20250219 | 114500 | 23698703900 | 145000 | 144900 | 145000 | 144900 | 174 |
| 431 | 20250219 | 114400 | 23673490200 | 144900 | 144900 | 145000 | 144900 | 227 |
| 432 | 20250219 | 114300 | 23640596800 | 145000 | 144900 | 145000 | 144900 | 81 |
| 433 | 20250219 | 114200 | 23628856900 | 144900 | 145000 | 145100 | 144900 | 218 |
| 434 | 20250219 | 114100 | 23597258400 | 145100 | 145000 | 145100 | 145000 | 364 |
| 435 | 20250219 | 114000 | 23544477100 | 145000 | 145100 | 145200 | 144900 | 1376 |
| 436 | 20250219 | 113900 | 23344930400 | 145100 | 144900 | 145100 | 144900 | 384 |
| 437 | 20250219 | 113800 | 23289248200 | 145000 | 144900 | 145000 | 144900 | 407 |
| 438 | 20250219 | 113700 | 23230254800 | 144900 | 145100 | 145200 | 144900 | 1098 |
| 439 | 20250219 | 113600 | 23071053700 | 145100 | 145000 | 145200 | 145000 | 336 |
| 440 | 20250219 | 113500 | 23022310900 | 145100 | 144900 | 145100 | 144900 | 654 |
| 441 | 20250219 | 113400 | 22927486000 | 144900 | 144900 | 145000 | 144900 | 175 |
| 442 | 20250219 | 113300 | 22902126900 | 144900 | 144900 | 145000 | 144900 | 135 |
| 443 | 20250219 | 113200 | 22882564300 | 144900 | 144900 | 145000 | 144700 | 436 |
| 444 | 20250219 | 113100 | 22819389900 | 144800 | 144700 | 144800 | 144700 | 302 |
| 445 | 20250219 | 113000 | 22775667300 | 144800 | 144800 | 144900 | 144700 | 579 |
| 446 | 20250219 | 112900 | 22691840200 | 144900 | 144800 | 144900 | 144800 | 174 |
| 447 | 20250219 | 112800 | 22666637900 | 144800 | 144900 | 144900 | 144800 | 1031 |
| 448 | 20250219 | 112700 | 22517324900 | 144900 | 145000 | 145100 | 144900 | 228 |
| 449 | 20250219 | 112600 | 22484266800 | 145000 | 144800 | 145100 | 144800 | 259 |
| 450 | 20250219 | 112500 | 22446725500 | 144800 | 144900 | 145000 | 144800 | 604 |
| 451 | 20250219 | 112400 | 22359209600 | 144900 | 144900 | 145000 | 144800 | 303 |
| 452 | 20250219 | 112300 | 22315302500 | 144900 | 144900 | 145000 | 144900 | 314 |
| 453 | 20250219 | 112200 | 22269783900 | 144900 | 145000 | 145100 | 144900 | 239 |
| 454 | 20250219 | 112100 | 22235134400 | 145000 | 145000 | 145200 | 144900 | 718 |
| 455 | 20250219 | 112000 | 22130991900 | 144900 | 145100 | 145100 | 144800 | 862 |
| 456 | 20250219 | 111900 | 22005984600 | 145000 | 145000 | 145100 | 144800 | 1853 |
| 457 | 20250219 | 111800 | 21737464000 | 145000 | 145000 | 145100 | 145000 | 256 |
| 458 | 20250219 | 111700 | 21700338100 | 145000 | 145000 | 145100 | 145000 | 202 |
| 459 | 20250219 | 111600 | 21671045200 | 145000 | 145100 | 145100 | 145000 | 167 |
| 460 | 20250219 | 111500 | 21646819200 | 145100 | 145100 | 145200 | 145100 | 245 |
| 461 | 20250219 | 111400 | 21611267900 | 145100 | 145100 | 145200 | 145100 | 366 |
| 462 | 20250219 | 111300 | 21558158000 | 145200 | 145200 | 145300 | 145100 | 722 |
| 463 | 20250219 | 111200 | 21453355100 | 145200 | 145300 | 145300 | 145200 | 334 |
| 464 | 20250219 | 111100 | 21404853000 | 145200 | 145200 | 145300 | 145100 | 489 |
| 465 | 20250219 | 111000 | 21333852400 | 145100 | 145000 | 145200 | 144800 | 1606 |
| 466 | 20250219 | 110900 | 21101032900 | 145000 | 145100 | 145100 | 145000 | 839 |
| 467 | 20250219 | 110800 | 20979311200 | 145100 | 145200 | 145300 | 145100 | 124 |
| 468 | 20250219 | 110700 | 20961311900 | 145200 | 144900 | 145300 | 144900 | 414 |
| 469 | 20250219 | 110600 | 20901224700 | 145100 | 144900 | 145200 | 144900 | 586 |
| 470 | 20250219 | 110500 | 20816252500 | 144900 | 144900 | 145000 | 144800 | 376 |
| 471 | 20250219 | 110400 | 20761769900 | 144900 | 145000 | 145000 | 144900 | 379 |
| 472 | 20250219 | 110300 | 20706821600 | 145000 | 145100 | 145200 | 144900 | 1149 |
| 473 | 20250219 | 110200 | 20540197800 | 145100 | 145200 | 145400 | 145100 | 899 |
| 474 | 20250219 | 110100 | 20409676800 | 145300 | 145300 | 145400 | 145000 | 1154 |
| 475 | 20250219 | 110000 | 20242287100 | 145300 | 145300 | 145400 | 145200 | 322 |
| 476 | 20250219 | 105900 | 20195499100 | 145400 | 145400 | 145400 | 145300 | 341 |
| 477 | 20250219 | 105800 | 20145936500 | 145300 | 145300 | 145500 | 145100 | 818 |
| 478 | 20250219 | 105700 | 20027035100 | 145300 | 145400 | 145500 | 145300 | 198 |
| 479 | 20250219 | 105600 | 19998248200 | 145400 | 145500 | 145600 | 145100 | 608 |
| 480 | 20250219 | 105500 | 19909808800 | 145500 | 145500 | 145600 | 145100 | 4105 |
| 481 | 20250219 | 105400 | 19313546100 | 145400 | 145400 | 145600 | 145300 | 455 |
| 482 | 20250219 | 105300 | 19247346100 | 145400 | 145500 | 145600 | 145400 | 317 |
| 483 | 20250219 | 105200 | 19201219300 | 145400 | 145600 | 145600 | 145200 | 1107 |
| 484 | 20250219 | 105100 | 19040342900 | 145500 | 145600 | 145700 | 145200 | 2331 |
| 485 | 20250219 | 105000 | 18701475600 | 145600 | 145600 | 145800 | 145300 | 2547 |
| 486 | 20250219 | 104900 | 18331132800 | 145600 | 145700 | 145900 | 145600 | 3044 |
| 487 | 20250219 | 104800 | 17887492100 | 145700 | 145100 | 145700 | 145100 | 2448 |
| 488 | 20250219 | 104700 | 17531494900 | 145100 | 145100 | 145200 | 145100 | 231 |
| 489 | 20250219 | 104600 | 17497961900 | 145100 | 145000 | 145200 | 144900 | 1334 |
| 490 | 20250219 | 104500 | 17304423800 | 144900 | 144800 | 145000 | 144800 | 462 |
| 491 | 20250219 | 104400 | 17237481100 | 144800 | 144800 | 145000 | 144600 | 1510 |
| 492 | 20250219 | 104300 | 17018930600 | 144700 | 145100 | 145100 | 144600 | 1162 |
| 493 | 20250219 | 104200 | 16850782700 | 145000 | 144600 | 145000 | 144600 | 1849 |
| 494 | 20250219 | 104100 | 16583118200 | 144600 | 144700 | 144800 | 144600 | 1395 |
| 495 | 20250219 | 104000 | 16381318900 | 144700 | 144700 | 144800 | 144700 | 428 |
| 496 | 20250219 | 103900 | 16319376700 | 144700 | 144800 | 144900 | 144700 | 395 |
| 497 | 20250219 | 103800 | 16262181600 | 144800 | 144800 | 144900 | 144800 | 352 |
| 498 | 20250219 | 103700 | 16211202700 | 144900 | 144800 | 144900 | 144700 | 384 |
| 499 | 20250219 | 103600 | 16155601300 | 144700 | 144800 | 144800 | 144600 | 1528 |
| 500 | 20250219 | 103500 | 15934504500 | 144700 | 144700 | 144800 | 144700 | 352 |
| 501 | 20250219 | 103400 | 15883568000 | 144700 | 144800 | 144800 | 144700 | 603 |
| 502 | 20250219 | 103300 | 15796306300 | 144800 | 144800 | 144900 | 144700 | 763 |
| 503 | 20250219 | 103200 | 15685881200 | 144800 | 144900 | 145000 | 144800 | 355 |
| 504 | 20250219 | 103100 | 15634442800 | 144900 | 144900 | 144900 | 144700 | 2368 |
| 505 | 20250219 | 103000 | 15291587200 | 144800 | 144900 | 144900 | 144800 | 540 |
| 506 | 20250219 | 102900 | 15213380300 | 144800 | 144900 | 145000 | 144800 | 1021 |
| 507 | 20250219 | 102800 | 15065420400 | 144900 | 145100 | 145100 | 144900 | 501 |
| 508 | 20250219 | 102700 | 14992784400 | 145000 | 145000 | 145100 | 145000 | 248 |
| 509 | 20250219 | 102600 | 14956823400 | 145000 | 145100 | 145100 | 144900 | 1480 |
| 510 | 20250219 | 102500 | 14742201200 | 145000 | 145000 | 145100 | 145000 | 768 |
| 511 | 20250219 | 102400 | 14630830500 | 145000 | 145000 | 145100 | 145000 | 572 |
| 512 | 20250219 | 102300 | 14547862700 | 145000 | 145100 | 145200 | 145000 | 622 |
| 513 | 20250219 | 102200 | 14457657900 | 145100 | 145200 | 145200 | 145100 | 1314 |
| 514 | 20250219 | 102100 | 14266920200 | 145200 | 145300 | 145400 | 145200 | 636 |
| 515 | 20250219 | 102000 | 14174531300 | 145300 | 145300 | 145400 | 145300 | 158 |
| 516 | 20250219 | 101900 | 14151572000 | 145300 | 145300 | 145400 | 145300 | 355 |
| 517 | 20250219 | 101800 | 14099973100 | 145300 | 145300 | 145400 | 145300 | 150 |
| 518 | 20250219 | 101700 | 14078175400 | 145300 | 145200 | 145400 | 145200 | 467 |
| 519 | 20250219 | 101600 | 14010324300 | 145200 | 145200 | 145300 | 145200 | 378 |
| 520 | 20250219 | 101500 | 13955422300 | 145300 | 145300 | 145300 | 145200 | 772 |
| 521 | 20250219 | 101400 | 13843260900 | 145300 | 145300 | 145400 | 145300 | 104 |
| 522 | 20250219 | 101300 | 13828147800 | 145300 | 145200 | 145400 | 145200 | 748 |
| 523 | 20250219 | 101200 | 13719457200 | 145200 | 145300 | 145300 | 145100 | 236 |
| 524 | 20250219 | 101100 | 13685181700 | 145200 | 145100 | 145200 | 145100 | 962 |
| 525 | 20250219 | 101000 | 13545537900 | 145100 | 145100 | 145200 | 145100 | 341 |
| 526 | 20250219 | 100900 | 13496046500 | 145100 | 145300 | 145400 | 145100 | 857 |
| 527 | 20250219 | 100800 | 13371564500 | 145300 | 145300 | 145400 | 145300 | 125 |
| 528 | 20250219 | 100700 | 13353394600 | 145300 | 145200 | 145400 | 145200 | 1590 |
| 529 | 20250219 | 100600 | 13122478100 | 145100 | 145100 | 145200 | 145100 | 388 |
| 530 | 20250219 | 100500 | 13066168600 | 145100 | 145100 | 145200 | 145000 | 150 |
| 531 | 20250219 | 100400 | 13044403200 | 145100 | 145000 | 145200 | 144900 | 1767 |
| 532 | 20250219 | 100300 | 12788142000 | 145000 | 144900 | 145100 | 144900 | 1718 |
| 533 | 20250219 | 100200 | 12539100700 | 144900 | 145200 | 145200 | 144900 | 6124 |
| 534 | 20250219 | 100100 | 11650857300 | 145200 | 145300 | 145400 | 145100 | 2280 |
| 535 | 20250219 | 100000 | 11319773000 | 145300 | 145400 | 145500 | 145300 | 455 |
| 536 | 20250219 | 095900 | 11253631900 | 145400 | 145300 | 145500 | 145200 | 1150 |
| 537 | 20250219 | 095800 | 11086469800 | 145200 | 145300 | 145300 | 145100 | 582 |
| 538 | 20250219 | 095700 | 11001963300 | 145300 | 145100 | 145400 | 145100 | 446 |
| 539 | 20250219 | 095600 | 10937183000 | 145100 | 145500 | 145500 | 145100 | 1875 |
| 540 | 20250219 | 095500 | 10664719500 | 145500 | 145500 | 145600 | 145400 | 523 |
| 541 | 20250219 | 095400 | 10588624400 | 145600 | 145600 | 145800 | 145600 | 1631 |
| 542 | 20250219 | 095300 | 10350993800 | 145700 | 145600 | 145800 | 145600 | 757 |
| 543 | 20250219 | 095200 | 10240689000 | 145600 | 145800 | 145800 | 145500 | 686 |
| 544 | 20250219 | 095100 | 10140740600 | 145900 | 145800 | 145900 | 145700 | 252 |
| 545 | 20250219 | 095000 | 10103997100 | 145800 | 145800 | 145800 | 145700 | 558 |
| 546 | 20250219 | 094900 | 10022666100 | 145800 | 145900 | 146000 | 145700 | 1088 |
| 547 | 20250219 | 094800 | 9863998700 | 145900 | 146000 | 146000 | 145900 | 695 |
| 548 | 20250219 | 094700 | 9762547800 | 146000 | 146100 | 146100 | 146000 | 349 |
| 549 | 20250219 | 094600 | 9711574300 | 146100 | 145900 | 146100 | 145900 | 2474 |
| 550 | 20250219 | 094500 | 9350314700 | 145900 | 145700 | 146000 | 145700 | 1645 |
| 551 | 20250219 | 094400 | 9110411100 | 145700 | 145500 | 145800 | 145400 | 1965 |
| 552 | 20250219 | 094300 | 8824284900 | 145500 | 145500 | 145500 | 145400 | 408 |
| 553 | 20250219 | 094200 | 8764940100 | 145500 | 145300 | 145500 | 145200 | 307 |
| 554 | 20250219 | 094100 | 8720305900 | 145400 | 145300 | 145400 | 145300 | 963 |
| 555 | 20250219 | 094000 | 8580339200 | 145400 | 145400 | 145400 | 145300 | 1686 |
| 556 | 20250219 | 093900 | 8335348300 | 145400 | 145300 | 145400 | 145300 | 132 |
| 557 | 20250219 | 093800 | 8316165500 | 145300 | 145500 | 145500 | 145300 | 334 |
| 558 | 20250219 | 093700 | 8267612400 | 145500 | 145500 | 145600 | 145200 | 842 |
| 559 | 20250219 | 093600 | 8145177700 | 145500 | 145100 | 145600 | 145100 | 2218 |
| 560 | 20250219 | 093500 | 7823029000 | 145100 | 145100 | 145300 | 145000 | 1856 |
| 561 | 20250219 | 093400 | 7553694400 | 145000 | 145200 | 145300 | 145000 | 4383 |
| 562 | 20250219 | 093300 | 6917726100 | 145100 | 145100 | 145200 | 145100 | 2245 |
| 563 | 20250219 | 093200 | 6591960900 | 145100 | 145300 | 145300 | 145100 | 2147 |
| 564 | 20250219 | 093100 | 6280267600 | 145300 | 145400 | 145400 | 145200 | 1969 |
| 565 | 20250219 | 093000 | 5994212300 | 145400 | 145400 | 145500 | 145300 | 1455 |
| 566 | 20250219 | 092900 | 5782700300 | 145400 | 145400 | 145600 | 145400 | 657 |
| 567 | 20250219 | 092800 | 5687137200 | 145400 | 145500 | 145600 | 145400 | 1252 |
| 568 | 20250219 | 092700 | 5504974700 | 145400 | 145600 | 145600 | 145400 | 504 |
| 569 | 20250219 | 092600 | 5431649100 | 145600 | 145500 | 145600 | 145400 | 588 |
| 570 | 20250219 | 092500 | 5346095100 | 145500 | 145500 | 145500 | 145400 | 472 |
| 571 | 20250219 | 092400 | 5277454800 | 145500 | 145700 | 145800 | 145400 | 1121 |
| 572 | 20250219 | 092300 | 5114253400 | 145800 | 145800 | 145900 | 145700 | 925 |
| 573 | 20250219 | 092200 | 4979396600 | 145800 | 145900 | 145900 | 145700 | 752 |
| 574 | 20250219 | 092100 | 4869721900 | 145700 | 145800 | 145900 | 145600 | 857 |
| 575 | 20250219 | 092000 | 4744794100 | 145800 | 145700 | 145800 | 145400 | 974 |
| 576 | 20250219 | 091900 | 4602920300 | 145700 | 145900 | 146000 | 145700 | 1626 |
| 577 | 20250219 | 091800 | 4365720300 | 146000 | 146000 | 146000 | 145900 | 1879 |
| 578 | 20250219 | 091700 | 4091414800 | 146000 | 145600 | 146000 | 145500 | 1367 |
| 579 | 20250219 | 091600 | 3892107900 | 145500 | 145400 | 145500 | 145200 | 814 |
| 580 | 20250219 | 091500 | 3773793100 | 145500 | 145400 | 145500 | 145200 | 655 |
| 581 | 20250219 | 091400 | 3678598000 | 145400 | 145400 | 145800 | 145300 | 1197 |
| 582 | 20250219 | 091300 | 3504549300 | 145400 | 145800 | 145900 | 145300 | 1171 |
| 583 | 20250219 | 091200 | 3334106500 | 145800 | 145300 | 146000 | 145300 | 3200 |
| 584 | 20250219 | 091100 | 2868093900 | 145300 | 145400 | 145400 | 145200 | 1821 |
| 585 | 20250219 | 091000 | 2603535200 | 145300 | 145500 | 145500 | 145200 | 1139 |
| 586 | 20250219 | 090900 | 2437997300 | 145500 | 145600 | 145700 | 145400 | 721 |
| 587 | 20250219 | 090800 | 2333065800 | 145600 | 145500 | 145600 | 145500 | 959 |
| 588 | 20250219 | 090700 | 2193471400 | 145500 | 145200 | 145600 | 145100 | 837 |
| 589 | 20250219 | 090600 | 2071898000 | 145200 | 145600 | 145700 | 145100 | 2021 |
| 590 | 20250219 | 090500 | 1778218000 | 145500 | 145200 | 145600 | 145200 | 1491 |
| 591 | 20250219 | 090400 | 1561386800 | 145300 | 145400 | 145400 | 145100 | 478 |
| 592 | 20250219 | 090300 | 1491948100 | 145400 | 144900 | 145400 | 144900 | 457 |
| 593 | 20250219 | 090200 | 1425592100 | 144900 | 144800 | 145300 | 144500 | 838 |
| 594 | 20250219 | 090100 | 1304175400 | 144800 | 145500 | 145500 | 144400 | 431 |
| 595 | 20250219 | 090000 | 1241574700 | 145000 | 144900 | 145500 | 144200 | 8560 |