32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 4158 |
| 3 | 20250219 | 191300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20250219 | 191200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20250219 | 191100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20250219 | 191000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20250219 | 190900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20250219 | 190800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20250219 | 190700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20250219 | 190600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20250219 | 190500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20250219 | 190400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20250219 | 190300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20250219 | 190200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20250219 | 190100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20250219 | 190000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20250219 | 185900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20250219 | 185800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20250219 | 185700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20250219 | 185600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20250219 | 185500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20250219 | 185400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20250219 | 185300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20250219 | 185200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20250219 | 185100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20250219 | 185000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20250219 | 184900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20250219 | 184800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20250219 | 184700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20250219 | 184600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20250219 | 184500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20250219 | 184400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 4158 |
| 33 | 20250219 | 184300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20250219 | 184200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20250219 | 184100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20250219 | 184000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20250219 | 183900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20250219 | 183800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20250219 | 183700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20250219 | 183600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20250219 | 183500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20250219 | 183400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20250219 | 183300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20250219 | 183200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20250219 | 183100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20250219 | 183000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20250219 | 182900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20250219 | 182800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20250219 | 182700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20250219 | 182600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20250219 | 182500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20250219 | 182400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20250219 | 182300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20250219 | 182200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20250219 | 182100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20250219 | 182000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20250219 | 181900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20250219 | 181800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20250219 | 181700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20250219 | 181600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20250219 | 181500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20250219 | 181400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 4158 |
| 63 | 20250219 | 181300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20250219 | 181200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20250219 | 181100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20250219 | 181000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20250219 | 180900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20250219 | 180800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20250219 | 180700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20250219 | 180600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20250219 | 180500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20250219 | 180400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20250219 | 180300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20250219 | 180200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20250219 | 180100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20250219 | 180000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20250219 | 175900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20250219 | 175800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20250219 | 175700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20250219 | 175600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20250219 | 175500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20250219 | 175400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20250219 | 175300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20250219 | 175200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20250219 | 175100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20250219 | 175000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20250219 | 174900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20250219 | 174800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20250219 | 174700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20250219 | 174600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20250219 | 174500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20250219 | 174400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 4158 |
| 93 | 20250219 | 174300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20250219 | 174200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20250219 | 174100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20250219 | 174000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20250219 | 173900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20250219 | 173800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20250219 | 173700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20250219 | 173600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20250219 | 173500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20250219 | 173400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20250219 | 173300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20250219 | 173200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20250219 | 173100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20250219 | 173000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20250219 | 172900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20250219 | 172800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20250219 | 172700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20250219 | 172600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20250219 | 172500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20250219 | 172400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20250219 | 172300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20250219 | 172200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20250219 | 172100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20250219 | 172000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20250219 | 171900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20250219 | 171800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20250219 | 171700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20250219 | 171600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20250219 | 171500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20250219 | 171400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 4158 |
| 123 | 20250219 | 171300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20250219 | 171200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20250219 | 171100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20250219 | 171000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20250219 | 170900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20250219 | 170800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20250219 | 170700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20250219 | 170600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20250219 | 170500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20250219 | 170400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20250219 | 170300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20250219 | 170200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20250219 | 170100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20250219 | 170000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20250219 | 165900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20250219 | 165800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20250219 | 165700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20250219 | 165600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20250219 | 165500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20250219 | 165400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20250219 | 165300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20250219 | 165200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20250219 | 165100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20250219 | 165000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20250219 | 164900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20250219 | 164800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20250219 | 164700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20250219 | 164600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20250219 | 164500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20250219 | 164400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 4158 |
| 153 | 20250219 | 164300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20250219 | 164200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20250219 | 164100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20250219 | 164000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20250219 | 163900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20250219 | 163800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20250219 | 163700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20250219 | 163600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20250219 | 163500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20250219 | 163400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20250219 | 163300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20250219 | 163200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20250219 | 163100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20250219 | 163000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20250219 | 162900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20250219 | 162800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20250219 | 162700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20250219 | 162600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20250219 | 162500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20250219 | 162400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20250219 | 162300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20250219 | 162200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20250219 | 162100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20250219 | 162000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20250219 | 161900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20250219 | 161800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20250219 | 161700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20250219 | 161600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20250219 | 161500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20250219 | 161400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 4158 |
| 183 | 20250219 | 161300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20250219 | 161200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20250219 | 161100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20250219 | 161000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20250219 | 160900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20250219 | 160800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20250219 | 160700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20250219 | 160600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20250219 | 160500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20250219 | 160400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20250219 | 160300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20250219 | 160200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20250219 | 160100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20250219 | 160000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20250219 | 155900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20250219 | 155800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20250219 | 155700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20250219 | 155600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20250219 | 155500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20250219 | 155400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20250219 | 155300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20250219 | 155200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20250219 | 155100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20250219 | 155000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20250219 | 154900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20250219 | 154800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20250219 | 154700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20250219 | 154600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20250219 | 154500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20250219 | 154400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 4158 |
| 213 | 20250219 | 154300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20250219 | 154200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20250219 | 154100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20250219 | 154000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20250219 | 153900 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20250219 | 153800 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20250219 | 153700 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20250219 | 153600 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20250219 | 153500 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20250219 | 153400 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20250219 | 153300 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20250219 | 153200 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20250219 | 153100 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20250219 | 153000 | 4716631700 | 44300 | 44300 | 44300 | 44300 | 4158 |
| 227 | 20250219 | 152900 | 4532432300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20250219 | 152800 | 4532432300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20250219 | 152700 | 4532432300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20250219 | 152600 | 4532432300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20250219 | 152500 | 4532432300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20250219 | 152400 | 4532432300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20250219 | 152300 | 4532432300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20250219 | 152200 | 4532432300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20250219 | 152100 | 4532432300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20250219 | 152000 | 4532432300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20250219 | 151900 | 4532432300 | 44500 | 44500 | 44550 | 44500 | 365 |
| 238 | 20250219 | 151800 | 4516188550 | 44600 | 44650 | 44650 | 44550 | 415 |
| 239 | 20250219 | 151700 | 4497680750 | 44600 | 44600 | 44650 | 44500 | 95 |
| 240 | 20250219 | 151600 | 4493447550 | 44500 | 44650 | 44650 | 44450 | 536 |
| 241 | 20250219 | 151500 | 4469560150 | 44600 | 44550 | 44650 | 44500 | 579 |
| 242 | 20250219 | 151400 | 4443743100 | 44600 | 44500 | 44650 | 44500 | 175 |
| 243 | 20250219 | 151300 | 4435937850 | 44500 | 44500 | 44600 | 44500 | 517 |
| 244 | 20250219 | 151200 | 4412910200 | 44550 | 44500 | 44600 | 44500 | 153 |
| 245 | 20250219 | 151100 | 4406091800 | 44600 | 44500 | 44600 | 44500 | 314 |
| 246 | 20250219 | 151000 | 4392105850 | 44500 | 44500 | 44600 | 44500 | 202 |
| 247 | 20250219 | 150900 | 4383102450 | 44550 | 44500 | 44600 | 44500 | 233 |
| 248 | 20250219 | 150800 | 4372724350 | 44550 | 44500 | 44550 | 44500 | 333 |
| 249 | 20250219 | 150700 | 4357894650 | 44500 | 44450 | 44550 | 44450 | 87 |
| 250 | 20250219 | 150600 | 4354022300 | 44450 | 44500 | 44550 | 44450 | 401 |
| 251 | 20250219 | 150500 | 4336172700 | 44500 | 44550 | 44550 | 44500 | 184 |
| 252 | 20250219 | 150400 | 4327982700 | 44550 | 44500 | 44550 | 44450 | 312 |
| 253 | 20250219 | 150300 | 4314092500 | 44500 | 44500 | 44550 | 44500 | 119 |
| 254 | 20250219 | 150200 | 4308793850 | 44500 | 44500 | 44550 | 44500 | 641 |
| 255 | 20250219 | 150100 | 4280248150 | 44500 | 44500 | 44550 | 44450 | 343 |
| 256 | 20250219 | 150000 | 4264979850 | 44550 | 44500 | 44550 | 44450 | 134 |
| 257 | 20250219 | 145900 | 4259017900 | 44450 | 44500 | 44550 | 44450 | 313 |
| 258 | 20250219 | 145800 | 4245088800 | 44450 | 44450 | 44550 | 44400 | 113 |
| 259 | 20250219 | 145700 | 4240062600 | 44550 | 44500 | 44550 | 44450 | 248 |
| 260 | 20250219 | 145600 | 4229027000 | 44500 | 44500 | 44550 | 44450 | 167 |
| 261 | 20250219 | 145500 | 4221596250 | 44500 | 44450 | 44550 | 44400 | 306 |
| 262 | 20250219 | 145400 | 4207984950 | 44400 | 44450 | 44500 | 44400 | 244 |
| 263 | 20250219 | 145300 | 4197140350 | 44450 | 44450 | 44450 | 44400 | 142 |
| 264 | 20250219 | 145200 | 4190831000 | 44450 | 44400 | 44450 | 44400 | 472 |
| 265 | 20250219 | 145100 | 4169854950 | 44450 | 44450 | 44450 | 44400 | 270 |
| 266 | 20250219 | 145000 | 4157856900 | 44500 | 44450 | 44500 | 44400 | 190 |
| 267 | 20250219 | 144900 | 4149403250 | 44450 | 44450 | 44500 | 44450 | 186 |
| 268 | 20250219 | 144800 | 4141131650 | 44450 | 44450 | 44500 | 44450 | 215 |
| 269 | 20250219 | 144700 | 4131566450 | 44500 | 44500 | 44500 | 44400 | 230 |
| 270 | 20250219 | 144600 | 4121339050 | 44500 | 44500 | 44500 | 44400 | 81 |
| 271 | 20250219 | 144500 | 4117737800 | 44450 | 44400 | 44500 | 44400 | 236 |
| 272 | 20250219 | 144400 | 4107244150 | 44400 | 44400 | 44450 | 44400 | 247 |
| 273 | 20250219 | 144300 | 4096265850 | 44400 | 44450 | 44450 | 44350 | 106 |
| 274 | 20250219 | 144200 | 4091558300 | 44400 | 44400 | 44500 | 44350 | 134 |
| 275 | 20250219 | 144100 | 4085606800 | 44450 | 44500 | 44500 | 44400 | 168 |
| 276 | 20250219 | 144000 | 4078139550 | 44400 | 44450 | 44500 | 44400 | 486 |
| 277 | 20250219 | 143900 | 4056530150 | 44450 | 44400 | 44500 | 44400 | 84 |
| 278 | 20250219 | 143800 | 4052795850 | 44450 | 44500 | 44500 | 44400 | 232 |
| 279 | 20250219 | 143700 | 4042475300 | 44450 | 44450 | 44500 | 44450 | 127 |
| 280 | 20250219 | 143600 | 4036827250 | 44500 | 44450 | 44500 | 44450 | 320 |
| 281 | 20250219 | 143500 | 4022590850 | 44500 | 44450 | 44500 | 44450 | 164 |
| 282 | 20250219 | 143400 | 4015297100 | 44450 | 44450 | 44500 | 44400 | 185 |
| 283 | 20250219 | 143300 | 4007068850 | 44500 | 44450 | 44500 | 44400 | 208 |
| 284 | 20250219 | 143200 | 3997822350 | 44450 | 44400 | 44500 | 44400 | 241 |
| 285 | 20250219 | 143100 | 3987112800 | 44350 | 44450 | 44450 | 44350 | 204 |
| 286 | 20250219 | 143000 | 3978049550 | 44400 | 44400 | 44450 | 44400 | 169 |
| 287 | 20250219 | 142900 | 3970542950 | 44450 | 44400 | 44450 | 44400 | 210 |
| 288 | 20250219 | 142800 | 3961210600 | 44450 | 44450 | 44450 | 44400 | 239 |
| 289 | 20250219 | 142700 | 3950589700 | 44400 | 44450 | 44500 | 44350 | 1341 |
| 290 | 20250219 | 142600 | 3891048750 | 44450 | 44500 | 44550 | 44400 | 237 |
| 291 | 20250219 | 142500 | 3880509500 | 44450 | 44450 | 44500 | 44450 | 213 |
| 292 | 20250219 | 142400 | 3871033750 | 44500 | 44450 | 44500 | 44450 | 232 |
| 293 | 20250219 | 142300 | 3860710400 | 44500 | 44550 | 44550 | 44450 | 109 |
| 294 | 20250219 | 142200 | 3855861100 | 44450 | 44450 | 44550 | 44400 | 480 |
| 295 | 20250219 | 142100 | 3834524850 | 44500 | 44500 | 44550 | 44450 | 269 |
| 296 | 20250219 | 142000 | 3822554800 | 44500 | 44500 | 44550 | 44450 | 640 |
| 297 | 20250219 | 141900 | 3794078900 | 44450 | 44500 | 44500 | 44450 | 214 |
| 298 | 20250219 | 141800 | 3784558000 | 44500 | 44550 | 44550 | 44450 | 344 |
| 299 | 20250219 | 141700 | 3769252150 | 44550 | 44500 | 44550 | 44500 | 353 |
| 300 | 20250219 | 141600 | 3753536950 | 44500 | 44500 | 44500 | 44450 | 306 |
| 301 | 20250219 | 141500 | 3739924600 | 44500 | 44450 | 44550 | 44450 | 320 |
| 302 | 20250219 | 141400 | 3725672600 | 44550 | 44450 | 44550 | 44450 | 178 |
| 303 | 20250219 | 141300 | 3717753250 | 44500 | 44450 | 44500 | 44400 | 565 |
| 304 | 20250219 | 141200 | 3692632200 | 44500 | 44450 | 44550 | 44400 | 180 |
| 305 | 20250219 | 141100 | 3684631600 | 44450 | 44450 | 44550 | 44400 | 183 |
| 306 | 20250219 | 141000 | 3676497750 | 44450 | 44450 | 44550 | 44450 | 234 |
| 307 | 20250219 | 140900 | 3666081500 | 44400 | 44400 | 44500 | 44400 | 285 |
| 308 | 20250219 | 140800 | 3653412450 | 44400 | 44450 | 44500 | 44400 | 354 |
| 309 | 20250219 | 140700 | 3637665550 | 44450 | 44500 | 44550 | 44400 | 144 |
| 310 | 20250219 | 140600 | 3631263550 | 44500 | 44500 | 44500 | 44450 | 309 |
| 311 | 20250219 | 140500 | 3617513500 | 44550 | 44500 | 44550 | 44450 | 251 |
| 312 | 20250219 | 140400 | 3606341000 | 44500 | 44450 | 44550 | 44450 | 149 |
| 313 | 20250219 | 140300 | 3599713400 | 44500 | 44550 | 44550 | 44450 | 351 |
| 314 | 20250219 | 140200 | 3584089550 | 44550 | 44500 | 44600 | 44500 | 186 |
| 315 | 20250219 | 140100 | 3575802900 | 44550 | 44500 | 44550 | 44500 | 303 |
| 316 | 20250219 | 140000 | 3562309550 | 44600 | 44600 | 44600 | 44500 | 349 |
| 317 | 20250219 | 135900 | 3546757100 | 44500 | 44650 | 44650 | 44500 | 260 |
| 318 | 20250219 | 135800 | 3535173250 | 44650 | 44550 | 44650 | 44550 | 354 |
| 319 | 20250219 | 135700 | 3519390450 | 44550 | 44550 | 44600 | 44550 | 95 |
| 320 | 20250219 | 135600 | 3515155050 | 44550 | 44550 | 44600 | 44500 | 237 |
| 321 | 20250219 | 135500 | 3504595600 | 44550 | 44600 | 44650 | 44550 | 94 |
| 322 | 20250219 | 135400 | 3500403800 | 44600 | 44600 | 44650 | 44550 | 314 |
| 323 | 20250219 | 135300 | 3486400650 | 44500 | 44550 | 44600 | 44500 | 223 |
| 324 | 20250219 | 135200 | 3476464800 | 44550 | 44600 | 44600 | 44500 | 132 |
| 325 | 20250219 | 135100 | 3470585350 | 44550 | 44550 | 44650 | 44550 | 416 |
| 326 | 20250219 | 135000 | 3452032500 | 44650 | 44550 | 44650 | 44500 | 141 |
| 327 | 20250219 | 134900 | 3445747850 | 44600 | 44600 | 44600 | 44500 | 182 |
| 328 | 20250219 | 134800 | 3437637650 | 44600 | 44550 | 44600 | 44500 | 82 |
| 329 | 20250219 | 134700 | 3433985050 | 44550 | 44550 | 44650 | 44550 | 456 |
| 330 | 20250219 | 134600 | 3413648100 | 44600 | 44600 | 44600 | 44600 | 156 |
| 331 | 20250219 | 134500 | 3406690500 | 44600 | 44550 | 44600 | 44550 | 125 |
| 332 | 20250219 | 134400 | 3401117950 | 44550 | 44550 | 44650 | 44550 | 236 |
| 333 | 20250219 | 134300 | 3390595750 | 44550 | 44550 | 44650 | 44500 | 237 |
| 334 | 20250219 | 134200 | 3380035150 | 44550 | 44550 | 44550 | 44500 | 276 |
| 335 | 20250219 | 134100 | 3367742550 | 44550 | 44550 | 44550 | 44550 | 171 |
| 336 | 20250219 | 134000 | 3360124500 | 44500 | 44550 | 44650 | 44500 | 492 |
| 337 | 20250219 | 133900 | 3338192650 | 44550 | 44550 | 44600 | 44500 | 341 |
| 338 | 20250219 | 133800 | 3322996250 | 44550 | 44600 | 44650 | 44550 | 263 |
| 339 | 20250219 | 133700 | 3311269700 | 44600 | 44700 | 44700 | 44600 | 259 |
| 340 | 20250219 | 133600 | 3299708600 | 44700 | 44650 | 44700 | 44600 | 310 |
| 341 | 20250219 | 133500 | 3285866700 | 44700 | 44700 | 44700 | 44600 | 959 |
| 342 | 20250219 | 133400 | 3243040950 | 44700 | 44700 | 44700 | 44700 | 87 |
| 343 | 20250219 | 133300 | 3239152050 | 44750 | 44700 | 44750 | 44650 | 550 |
| 344 | 20250219 | 133200 | 3214562150 | 44700 | 44700 | 44750 | 44650 | 718 |
| 345 | 20250219 | 133100 | 3182463600 | 44700 | 44700 | 44700 | 44650 | 60 |
| 346 | 20250219 | 133000 | 3179782250 | 44700 | 44700 | 44700 | 44650 | 226 |
| 347 | 20250219 | 132900 | 3169682550 | 44700 | 44650 | 44700 | 44650 | 29 |
| 348 | 20250219 | 132800 | 3168386500 | 44700 | 44650 | 44700 | 44650 | 349 |
| 349 | 20250219 | 132700 | 3152789500 | 44700 | 44600 | 44700 | 44600 | 286 |
| 350 | 20250219 | 132600 | 3140029300 | 44600 | 44650 | 44650 | 44600 | 899 |
| 351 | 20250219 | 132500 | 3099903800 | 44650 | 44650 | 44700 | 44600 | 524 |
| 352 | 20250219 | 132400 | 3076502100 | 44650 | 44600 | 44650 | 44550 | 190 |
| 353 | 20250219 | 132300 | 3068022950 | 44500 | 44550 | 44650 | 44500 | 968 |
| 354 | 20250219 | 132200 | 3024855950 | 44550 | 44550 | 44550 | 44500 | 588 |
| 355 | 20250219 | 132100 | 2998661250 | 44500 | 44400 | 44550 | 44400 | 4726 |
| 356 | 20250219 | 132000 | 2788492900 | 44400 | 44450 | 44450 | 44350 | 395 |
| 357 | 20250219 | 131900 | 2770954100 | 44450 | 44450 | 44450 | 44350 | 388 |
| 358 | 20250219 | 131800 | 2753735500 | 44400 | 44400 | 44450 | 44400 | 387 |
| 359 | 20250219 | 131700 | 2736544350 | 44400 | 44400 | 44450 | 44400 | 252 |
| 360 | 20250219 | 131600 | 2725347800 | 44400 | 44400 | 44450 | 44400 | 124 |
| 361 | 20250219 | 131500 | 2719839700 | 44450 | 44450 | 44450 | 44400 | 66 |
| 362 | 20250219 | 131400 | 2716908850 | 44400 | 44400 | 44450 | 44350 | 171 |
| 363 | 20250219 | 131300 | 2709310250 | 44400 | 44350 | 44450 | 44350 | 183 |
| 364 | 20250219 | 131200 | 2701185700 | 44450 | 44350 | 44450 | 44300 | 214 |
| 365 | 20250219 | 131100 | 2691681500 | 44350 | 44450 | 44450 | 44250 | 702 |
| 366 | 20250219 | 131000 | 2660572550 | 44300 | 44400 | 44400 | 44300 | 77 |
| 367 | 20250219 | 130900 | 2657154850 | 44350 | 44350 | 44400 | 44350 | 605 |
| 368 | 20250219 | 130800 | 2630317200 | 44350 | 44400 | 44400 | 44300 | 25 |
| 369 | 20250219 | 130700 | 2629208750 | 44350 | 44400 | 44450 | 44300 | 165 |
| 370 | 20250219 | 130600 | 2621885550 | 44400 | 44450 | 44450 | 44300 | 254 |
| 371 | 20250219 | 130500 | 2610616900 | 44300 | 44350 | 44400 | 44300 | 379 |
| 372 | 20250219 | 130400 | 2593802600 | 44350 | 44350 | 44400 | 44350 | 222 |
| 373 | 20250219 | 130300 | 2583956700 | 44350 | 44400 | 44400 | 44300 | 40 |
| 374 | 20250219 | 130200 | 2582182800 | 44450 | 44350 | 44450 | 44350 | 201 |
| 375 | 20250219 | 130100 | 2573261900 | 44350 | 44400 | 44400 | 44300 | 465 |
| 376 | 20250219 | 130000 | 2552634100 | 44400 | 44300 | 44400 | 44300 | 64 |
| 377 | 20250219 | 125900 | 2549795600 | 44350 | 44400 | 44400 | 44350 | 108 |
| 378 | 20250219 | 125800 | 2545004950 | 44350 | 44350 | 44400 | 44350 | 294 |
| 379 | 20250219 | 125700 | 2531957900 | 44400 | 44400 | 44450 | 44350 | 193 |
| 380 | 20250219 | 125600 | 2523389200 | 44450 | 44350 | 44450 | 44350 | 81 |
| 381 | 20250219 | 125500 | 2519794150 | 44400 | 44350 | 44400 | 44350 | 168 |
| 382 | 20250219 | 125400 | 2512337850 | 44350 | 44350 | 44400 | 44350 | 162 |
| 383 | 20250219 | 125300 | 2505147650 | 44400 | 44350 | 44400 | 44350 | 137 |
| 384 | 20250219 | 125200 | 2499071500 | 44350 | 44400 | 44400 | 44350 | 20 |
| 385 | 20250219 | 125100 | 2498184350 | 44400 | 44400 | 44400 | 44350 | 352 |
| 386 | 20250219 | 125000 | 2482566900 | 44400 | 44350 | 44400 | 44350 | 156 |
| 387 | 20250219 | 124900 | 2475642750 | 44350 | 44350 | 44450 | 44350 | 31 |
| 388 | 20250219 | 124800 | 2474266350 | 44350 | 44350 | 44350 | 44300 | 135 |
| 389 | 20250219 | 124700 | 2468279350 | 44350 | 44350 | 44450 | 44350 | 48 |
| 390 | 20250219 | 124600 | 2466150450 | 44450 | 44350 | 44450 | 44350 | 248 |
| 391 | 20250219 | 124500 | 2455140350 | 44350 | 44450 | 44450 | 44350 | 339 |
| 392 | 20250219 | 124400 | 2440091350 | 44450 | 44400 | 44450 | 44400 | 55 |
| 393 | 20250219 | 124300 | 2437647500 | 44400 | 44400 | 44450 | 44350 | 263 |
| 394 | 20250219 | 124200 | 2425965000 | 44400 | 44400 | 44400 | 44350 | 78 |
| 395 | 20250219 | 124100 | 2422504450 | 44400 | 44450 | 44450 | 44400 | 119 |
| 396 | 20250219 | 124000 | 2417220800 | 44400 | 44400 | 44450 | 44400 | 311 |
| 397 | 20250219 | 123900 | 2403411750 | 44450 | 44400 | 44450 | 44400 | 226 |
| 398 | 20250219 | 123800 | 2393366600 | 44450 | 44450 | 44450 | 44400 | 357 |
| 399 | 20250219 | 123700 | 2377509150 | 44400 | 44400 | 44450 | 44400 | 70 |
| 400 | 20250219 | 123600 | 2374400550 | 44400 | 44400 | 44450 | 44400 | 401 |
| 401 | 20250219 | 123500 | 2356595450 | 44400 | 44350 | 44400 | 44300 | 338 |
| 402 | 20250219 | 123400 | 2341606000 | 44350 | 44350 | 44350 | 44300 | 245 |
| 403 | 20250219 | 123300 | 2330746250 | 44350 | 44350 | 44400 | 44350 | 136 |
| 404 | 20250219 | 123200 | 2324714050 | 44400 | 44400 | 44400 | 44400 | 118 |
| 405 | 20250219 | 123100 | 2319474850 | 44400 | 44350 | 44400 | 44350 | 207 |
| 406 | 20250219 | 123000 | 2310287750 | 44350 | 44400 | 44400 | 44300 | 22 |
| 407 | 20250219 | 122900 | 2309312200 | 44350 | 44350 | 44400 | 44350 | 263 |
| 408 | 20250219 | 122800 | 2297648000 | 44400 | 44450 | 44450 | 44350 | 45 |
| 409 | 20250219 | 122700 | 2295650550 | 44400 | 44400 | 44450 | 44350 | 264 |
| 410 | 20250219 | 122600 | 2283929450 | 44400 | 44450 | 44450 | 44400 | 54 |
| 411 | 20250219 | 122500 | 2281530800 | 44400 | 44450 | 44450 | 44400 | 175 |
| 412 | 20250219 | 122400 | 2273755250 | 44400 | 44400 | 44450 | 44350 | 251 |
| 413 | 20250219 | 122300 | 2262610450 | 44400 | 44450 | 44450 | 44350 | 25 |
| 414 | 20250219 | 122200 | 2261500850 | 44400 | 44450 | 44450 | 44400 | 515 |
| 415 | 20250219 | 122100 | 2238628950 | 44450 | 44450 | 44450 | 44400 | 126 |
| 416 | 20250219 | 122000 | 2233032950 | 44450 | 44400 | 44450 | 44350 | 341 |
| 417 | 20250219 | 121900 | 2217892100 | 44400 | 44400 | 44400 | 44400 | 6 |
| 418 | 20250219 | 121800 | 2217625700 | 44400 | 44400 | 44400 | 44350 | 200 |
| 419 | 20250219 | 121700 | 2208748300 | 44400 | 44400 | 44400 | 44400 | 125 |
| 420 | 20250219 | 121600 | 2203198300 | 44400 | 44400 | 44400 | 44350 | 173 |
| 421 | 20250219 | 121500 | 2195520050 | 44400 | 44400 | 44400 | 44350 | 145 |
| 422 | 20250219 | 121400 | 2189082150 | 44400 | 44400 | 44400 | 44400 | 32 |
| 423 | 20250219 | 121300 | 2187661350 | 44400 | 44400 | 44450 | 44350 | 221 |
| 424 | 20250219 | 121200 | 2177845650 | 44450 | 44350 | 44450 | 44350 | 139 |
| 425 | 20250219 | 121100 | 2171674300 | 44400 | 44400 | 44450 | 44350 | 160 |
| 426 | 20250219 | 121000 | 2164577450 | 44350 | 44450 | 44500 | 44350 | 289 |
| 427 | 20250219 | 120900 | 2151742950 | 44450 | 44450 | 44450 | 44400 | 549 |
| 428 | 20250219 | 120800 | 2127357800 | 44450 | 44400 | 44450 | 44400 | 241 |
| 429 | 20250219 | 120700 | 2116645500 | 44400 | 44450 | 44450 | 44400 | 44 |
| 430 | 20250219 | 120600 | 2114691550 | 44400 | 44400 | 44450 | 44400 | 303 |
| 431 | 20250219 | 120500 | 2101231550 | 44400 | 44450 | 44450 | 44400 | 150 |
| 432 | 20250219 | 120400 | 2094564350 | 44450 | 44450 | 44450 | 44400 | 323 |
| 433 | 20250219 | 120300 | 2080216800 | 44450 | 44400 | 44450 | 44400 | 143 |
| 434 | 20250219 | 120200 | 2073861600 | 44400 | 44450 | 44450 | 44400 | 149 |
| 435 | 20250219 | 120100 | 2067244950 | 44450 | 44400 | 44450 | 44300 | 487 |
| 436 | 20250219 | 120000 | 2045614250 | 44450 | 44400 | 44450 | 44400 | 520 |
| 437 | 20250219 | 115900 | 2022512550 | 44450 | 44400 | 44450 | 44350 | 340 |
| 438 | 20250219 | 115800 | 2007418350 | 44400 | 44400 | 44400 | 44350 | 135 |
| 439 | 20250219 | 115700 | 2001425200 | 44400 | 44350 | 44400 | 44300 | 181 |
| 440 | 20250219 | 115600 | 1993392700 | 44350 | 44350 | 44400 | 44300 | 282 |
| 441 | 20250219 | 115500 | 1980886050 | 44350 | 44350 | 44350 | 44300 | 88 |
| 442 | 20250219 | 115400 | 1976983750 | 44350 | 44300 | 44350 | 44300 | 309 |
| 443 | 20250219 | 115300 | 1963285550 | 44300 | 44300 | 44300 | 44250 | 452 |
| 444 | 20250219 | 115200 | 1943264550 | 44300 | 44300 | 44300 | 44250 | 342 |
| 445 | 20250219 | 115100 | 1928117100 | 44250 | 44300 | 44300 | 44250 | 116 |
| 446 | 20250219 | 115000 | 1922978750 | 44300 | 44200 | 44300 | 44200 | 403 |
| 447 | 20250219 | 114900 | 1905140650 | 44200 | 44150 | 44250 | 44150 | 587 |
| 448 | 20250219 | 114800 | 1879192600 | 44200 | 44150 | 44200 | 44150 | 100 |
| 449 | 20250219 | 114700 | 1874772900 | 44200 | 44200 | 44200 | 44150 | 184 |
| 450 | 20250219 | 114600 | 1866643050 | 44200 | 44150 | 44200 | 44100 | 356 |
| 451 | 20250219 | 114500 | 1850923900 | 44150 | 44150 | 44150 | 44050 | 63 |
| 452 | 20250219 | 114400 | 1848145500 | 44100 | 44150 | 44150 | 44100 | 22 |
| 453 | 20250219 | 114300 | 1847174350 | 44100 | 44150 | 44150 | 44050 | 139 |
| 454 | 20250219 | 114200 | 1841043850 | 44150 | 44100 | 44150 | 44100 | 87 |
| 455 | 20250219 | 114100 | 1837206800 | 44100 | 44100 | 44100 | 44050 | 181 |
| 456 | 20250219 | 114000 | 1829224800 | 44100 | 44050 | 44100 | 44000 | 818 |
| 457 | 20250219 | 113900 | 1793193800 | 44050 | 44100 | 44150 | 44050 | 301 |
| 458 | 20250219 | 113800 | 1779929750 | 44100 | 44050 | 44150 | 44050 | 240 |
| 459 | 20250219 | 113700 | 1769349050 | 44100 | 44100 | 44100 | 44050 | 27 |
| 460 | 20250219 | 113600 | 1768158950 | 44050 | 44100 | 44100 | 44050 | 362 |
| 461 | 20250219 | 113500 | 1752206400 | 44100 | 44100 | 44100 | 44000 | 236 |
| 462 | 20250219 | 113400 | 1741802500 | 44100 | 44100 | 44100 | 44050 | 366 |
| 463 | 20250219 | 113300 | 1725674200 | 44100 | 44050 | 44100 | 44050 | 80 |
| 464 | 20250219 | 113200 | 1722149750 | 44050 | 44100 | 44100 | 44050 | 227 |
| 465 | 20250219 | 113100 | 1712149250 | 44100 | 44050 | 44100 | 44000 | 464 |
| 466 | 20250219 | 113000 | 1691724850 | 44050 | 44000 | 44100 | 44000 | 2814 |
| 467 | 20250219 | 112900 | 1567778950 | 44000 | 43950 | 44000 | 43950 | 3435 |
| 468 | 20250219 | 112800 | 1416639350 | 43950 | 44000 | 44000 | 43950 | 122 |
| 469 | 20250219 | 112700 | 1411274800 | 43950 | 43950 | 44000 | 43950 | 143 |
| 470 | 20250219 | 112600 | 1404983900 | 44000 | 43900 | 44000 | 43900 | 228 |
| 471 | 20250219 | 112500 | 1394964550 | 43950 | 43950 | 44000 | 43900 | 73 |
| 472 | 20250219 | 112400 | 1391756900 | 43950 | 44000 | 44000 | 43900 | 13 |
| 473 | 20250219 | 112300 | 1391185150 | 43900 | 43950 | 44000 | 43900 | 498 |
| 474 | 20250219 | 112200 | 1369293500 | 44000 | 44000 | 44000 | 43950 | 12 |
| 475 | 20250219 | 112100 | 1368765600 | 43950 | 43950 | 44000 | 43950 | 101 |
| 476 | 20250219 | 112000 | 1364325800 | 43950 | 43950 | 44000 | 43950 | 338 |
| 477 | 20250219 | 111900 | 1349462300 | 43950 | 43900 | 43950 | 43900 | 112 |
| 478 | 20250219 | 111800 | 1344540100 | 43900 | 43950 | 43950 | 43900 | 70 |
| 479 | 20250219 | 111700 | 1341466500 | 43950 | 44000 | 44000 | 43900 | 621 |
| 480 | 20250219 | 111600 | 1314173100 | 44000 | 43950 | 44000 | 43900 | 439 |
| 481 | 20250219 | 111500 | 1294877400 | 43950 | 43950 | 43950 | 43900 | 18 |
| 482 | 20250219 | 111400 | 1294086450 | 43950 | 43900 | 43950 | 43900 | 98 |
| 483 | 20250219 | 111300 | 1289782550 | 43900 | 43950 | 43950 | 43900 | 12 |
| 484 | 20250219 | 111200 | 1289255450 | 43900 | 43950 | 43950 | 43900 | 206 |
| 485 | 20250219 | 111100 | 1280202800 | 43950 | 44000 | 44000 | 43950 | 249 |
| 486 | 20250219 | 111000 | 1269256650 | 43950 | 43950 | 44000 | 43900 | 320 |
| 487 | 20250219 | 110900 | 1255190400 | 43950 | 43950 | 44000 | 43950 | 282 |
| 488 | 20250219 | 110800 | 1242796150 | 44000 | 43950 | 44000 | 43950 | 218 |
| 489 | 20250219 | 110700 | 1233206750 | 43950 | 43950 | 44000 | 43900 | 1434 |
| 490 | 20250219 | 110600 | 1170171700 | 43900 | 43900 | 43950 | 43900 | 1971 |
| 491 | 20250219 | 110500 | 1083641450 | 43900 | 43750 | 43900 | 43700 | 5180 |
| 492 | 20250219 | 110400 | 856678950 | 43700 | 43750 | 43750 | 43700 | 198 |
| 493 | 20250219 | 110300 | 848020350 | 43750 | 43750 | 43750 | 43700 | 51 |
| 494 | 20250219 | 110200 | 845790050 | 43750 | 43750 | 43750 | 43700 | 243 |
| 495 | 20250219 | 110100 | 835161600 | 43700 | 43750 | 43750 | 43700 | 242 |
| 496 | 20250219 | 110000 | 824579950 | 43750 | 43700 | 43750 | 43700 | 15 |
| 497 | 20250219 | 105900 | 823923950 | 43700 | 43750 | 43800 | 43700 | 315 |
| 498 | 20250219 | 105800 | 810142250 | 43750 | 43750 | 43800 | 43750 | 53 |
| 499 | 20250219 | 105700 | 807822400 | 43750 | 43750 | 43800 | 43700 | 268 |
| 500 | 20250219 | 105600 | 796099800 | 43750 | 43700 | 43750 | 43700 | 300 |
| 501 | 20250219 | 105500 | 782975100 | 43750 | 43700 | 43750 | 43700 | 18 |
| 502 | 20250219 | 105400 | 782187850 | 43700 | 43700 | 43750 | 43700 | 87 |
| 503 | 20250219 | 105300 | 778384650 | 43750 | 43750 | 43750 | 43700 | 25 |
| 504 | 20250219 | 105200 | 777291050 | 43750 | 43750 | 43750 | 43700 | 72 |
| 505 | 20250219 | 105100 | 774143550 | 43750 | 43750 | 43750 | 43700 | 16 |
| 506 | 20250219 | 105000 | 773443700 | 43750 | 43800 | 43800 | 43700 | 309 |
| 507 | 20250219 | 104900 | 759924700 | 43750 | 43800 | 43800 | 43750 | 55 |
| 508 | 20250219 | 104800 | 757516800 | 43750 | 43800 | 43800 | 43750 | 78 |
| 509 | 20250219 | 104700 | 754103850 | 43750 | 43750 | 43800 | 43750 | 63 |
| 510 | 20250219 | 104600 | 751347450 | 43800 | 43800 | 43800 | 43750 | 435 |
| 511 | 20250219 | 104500 | 732315700 | 43750 | 43750 | 43800 | 43700 | 216 |
| 512 | 20250219 | 104400 | 722865450 | 43800 | 43800 | 43800 | 43750 | 130 |
| 513 | 20250219 | 104300 | 717177650 | 43800 | 43750 | 43800 | 43750 | 27 |
| 514 | 20250219 | 104200 | 715996150 | 43750 | 43750 | 43800 | 43750 | 87 |
| 515 | 20250219 | 104100 | 712189550 | 43750 | 43750 | 43800 | 43750 | 73 |
| 516 | 20250219 | 104000 | 708995350 | 43750 | 43750 | 43750 | 43700 | 171 |
| 517 | 20250219 | 103900 | 701516900 | 43750 | 43700 | 43750 | 43700 | 118 |
| 518 | 20250219 | 103800 | 696358450 | 43750 | 43750 | 43750 | 43700 | 127 |
| 519 | 20250219 | 103700 | 690802700 | 43750 | 43800 | 43800 | 43750 | 63 |
| 520 | 20250219 | 103600 | 688046250 | 43750 | 43800 | 43800 | 43750 | 48 |
| 521 | 20250219 | 103500 | 685945700 | 43750 | 43750 | 43800 | 43750 | 341 |
| 522 | 20250219 | 103400 | 671026550 | 43750 | 43800 | 43800 | 43750 | 11 |
| 523 | 20250219 | 103300 | 670545150 | 43750 | 43800 | 43800 | 43750 | 472 |
| 524 | 20250219 | 103200 | 649895000 | 43750 | 43750 | 43800 | 43700 | 133 |
| 525 | 20250219 | 103100 | 644075850 | 43750 | 43750 | 43800 | 43750 | 252 |
| 526 | 20250219 | 103000 | 633050550 | 43750 | 43750 | 43750 | 43700 | 310 |
| 527 | 20250219 | 102900 | 619488300 | 43750 | 43650 | 43750 | 43650 | 1969 |
| 528 | 20250219 | 102800 | 533441950 | 43650 | 43700 | 43700 | 43650 | 61 |
| 529 | 20250219 | 102700 | 530779150 | 43700 | 43700 | 43700 | 43650 | 13 |
| 530 | 20250219 | 102600 | 530211150 | 43650 | 43700 | 43700 | 43650 | 220 |
| 531 | 20250219 | 102500 | 520605100 | 43700 | 43650 | 43700 | 43650 | 26 |
| 532 | 20250219 | 102400 | 519469550 | 43700 | 43700 | 43700 | 43650 | 5 |
| 533 | 20250219 | 102300 | 519251150 | 43700 | 43650 | 43700 | 43650 | 76 |
| 534 | 20250219 | 102200 | 515933000 | 43700 | 43700 | 43700 | 43650 | 24 |
| 535 | 20250219 | 102100 | 514884300 | 43700 | 43700 | 43700 | 43650 | 67 |
| 536 | 20250219 | 102000 | 511959600 | 43700 | 43700 | 43700 | 43650 | 3 |
| 537 | 20250219 | 101900 | 511828550 | 43700 | 43700 | 43700 | 43650 | 35 |
| 538 | 20250219 | 101800 | 510299800 | 43650 | 43700 | 43700 | 43650 | 66 |
| 539 | 20250219 | 101700 | 507418700 | 43650 | 43650 | 43700 | 43650 | 53 |
| 540 | 20250219 | 101600 | 505104850 | 43650 | 43600 | 43650 | 43600 | 53 |
| 541 | 20250219 | 101500 | 502791550 | 43600 | 43650 | 43700 | 43600 | 116 |
| 542 | 20250219 | 101400 | 497728150 | 43650 | 43700 | 43700 | 43650 | 126 |
| 543 | 20250219 | 101300 | 492228100 | 43650 | 43650 | 43700 | 43650 | 153 |
| 544 | 20250219 | 101200 | 485549350 | 43700 | 43700 | 43700 | 43650 | 59 |
| 545 | 20250219 | 101100 | 482973150 | 43700 | 43700 | 43700 | 43650 | 63 |
| 546 | 20250219 | 101000 | 480222850 | 43650 | 43650 | 43700 | 43650 | 27 |
| 547 | 20250219 | 100900 | 479044000 | 43700 | 43700 | 43700 | 43650 | 62 |
| 548 | 20250219 | 100800 | 476337250 | 43650 | 43700 | 43700 | 43500 | 17 |
| 549 | 20250219 | 100700 | 475594950 | 43650 | 43600 | 43650 | 43600 | 1173 |
| 550 | 20250219 | 100600 | 424403800 | 43650 | 43650 | 43650 | 43650 | 25 |
| 551 | 20250219 | 100500 | 423312550 | 43650 | 43600 | 43650 | 43600 | 171 |
| 552 | 20250219 | 100400 | 415856750 | 43550 | 43600 | 43600 | 43550 | 96 |
| 553 | 20250219 | 100300 | 411675300 | 43600 | 43550 | 43600 | 43550 | 47 |
| 554 | 20250219 | 100200 | 409628400 | 43550 | 43600 | 43600 | 43550 | 46 |
| 555 | 20250219 | 100100 | 407625050 | 43600 | 43600 | 43600 | 43550 | 5 |
| 556 | 20250219 | 100000 | 407407100 | 43600 | 43600 | 43600 | 43550 | 206 |
| 557 | 20250219 | 095900 | 398425600 | 43600 | 43600 | 43600 | 43550 | 57 |
| 558 | 20250219 | 095800 | 395942950 | 43600 | 43600 | 43600 | 43600 | 8 |
| 559 | 20250219 | 095700 | 395594150 | 43600 | 43600 | 43600 | 43600 | 100 |
| 560 | 20250219 | 095600 | 391234150 | 43600 | 43650 | 43650 | 43550 | 129 |
| 561 | 20250219 | 095500 | 385611750 | 43650 | 43550 | 43650 | 43550 | 66 |
| 562 | 20250219 | 095400 | 382737350 | 43600 | 43550 | 43600 | 43550 | 440 |
| 563 | 20250219 | 095300 | 363569050 | 43500 | 43550 | 43550 | 43500 | 19 |
| 564 | 20250219 | 095200 | 362741850 | 43550 | 43550 | 43550 | 43500 | 58 |
| 565 | 20250219 | 095100 | 360218700 | 43550 | 43550 | 43550 | 43550 | 6 |
| 566 | 20250219 | 095000 | 359957400 | 43550 | 43550 | 43550 | 43500 | 135 |
| 567 | 20250219 | 094900 | 354080750 | 43550 | 43550 | 43550 | 43550 | 9 |
| 568 | 20250219 | 094800 | 353688800 | 43550 | 43550 | 43550 | 43550 | 52 |
| 569 | 20250219 | 094700 | 351424200 | 43550 | 43600 | 43600 | 43550 | 41 |
| 570 | 20250219 | 094600 | 349636800 | 43600 | 43650 | 43650 | 43550 | 195 |
| 571 | 20250219 | 094500 | 341136650 | 43650 | 43600 | 43650 | 43600 | 599 |
| 572 | 20250219 | 094400 | 315011700 | 43600 | 43600 | 43600 | 43600 | 61 |
| 573 | 20250219 | 094300 | 312352100 | 43600 | 43550 | 43600 | 43550 | 124 |
| 574 | 20250219 | 094200 | 306951600 | 43550 | 43600 | 43600 | 43550 | 49 |
| 575 | 20250219 | 094100 | 304817600 | 43600 | 43550 | 43600 | 43450 | 606 |
| 576 | 20250219 | 094000 | 278436850 | 43550 | 43600 | 43600 | 43550 | 81 |
| 577 | 20250219 | 093900 | 274909050 | 43600 | 43600 | 43600 | 43600 | 86 |
| 578 | 20250219 | 093800 | 271159450 | 43600 | 43550 | 43600 | 43550 | 319 |
| 579 | 20250219 | 093700 | 257253800 | 43600 | 43600 | 43600 | 43600 | 2 |
| 580 | 20250219 | 093600 | 257166600 | 43600 | 43550 | 43600 | 43550 | 9 |
| 581 | 20250219 | 093500 | 256774300 | 43550 | 43500 | 43550 | 43500 | 133 |
| 582 | 20250219 | 093400 | 250986800 | 43600 | 43550 | 43600 | 43550 | 524 |
| 583 | 20250219 | 093300 | 228166450 | 43550 | 43500 | 43550 | 43500 | 138 |
| 584 | 20250219 | 093200 | 222163350 | 43550 | 43550 | 43550 | 43550 | 2 |
| 585 | 20250219 | 093100 | 222076250 | 43550 | 43600 | 43600 | 43500 | 75 |
| 586 | 20250219 | 093000 | 218813150 | 43500 | 43550 | 43550 | 43500 | 41 |
| 587 | 20250219 | 092900 | 217027700 | 43550 | 43550 | 43550 | 43550 | 119 |
| 588 | 20250219 | 092800 | 211845250 | 43550 | 43550 | 43600 | 43550 | 90 |
| 589 | 20250219 | 092700 | 207921600 | 43550 | 43650 | 43650 | 43500 | 392 |
| 590 | 20250219 | 092600 | 190813650 | 43600 | 43550 | 43650 | 43500 | 401 |
| 591 | 20250219 | 092500 | 173329150 | 43550 | 43550 | 43550 | 43550 | 53 |
| 592 | 20250219 | 092400 | 171021000 | 43500 | 43500 | 43500 | 43500 | 62 |
| 593 | 20250219 | 092300 | 168324000 | 43500 | 43550 | 43600 | 43500 | 490 |
| 594 | 20250219 | 092200 | 146984350 | 43550 | 43500 | 43550 | 43500 | 66 |
| 595 | 20250219 | 092100 | 144113300 | 43550 | 43550 | 43550 | 43550 | 22 |
| 596 | 20250219 | 092000 | 143155200 | 43600 | 43550 | 43650 | 43550 | 121 |
| 597 | 20250219 | 091900 | 137883900 | 43550 | 43650 | 43650 | 43550 | 151 |
| 598 | 20250219 | 091800 | 131300650 | 43600 | 43550 | 43600 | 43550 | 215 |
| 599 | 20250219 | 091700 | 121926750 | 43550 | 43350 | 43550 | 43350 | 374 |
| 600 | 20250219 | 091600 | 105676450 | 43350 | 43300 | 43350 | 43300 | 125 |
| 601 | 20250219 | 091500 | 100258050 | 43300 | 43250 | 43300 | 43250 | 32 |
| 602 | 20250219 | 091400 | 98872800 | 43250 | 43300 | 43300 | 43250 | 11 |
| 603 | 20250219 | 091300 | 98396750 | 43200 | 43250 | 43250 | 43200 | 412 |
| 604 | 20250219 | 091200 | 80595700 | 43250 | 43300 | 43300 | 43200 | 334 |
| 605 | 20250219 | 091100 | 66144350 | 43350 | 43400 | 43400 | 43350 | 181 |
| 606 | 20250219 | 091000 | 58289750 | 43450 | 43450 | 43450 | 43400 | 24 |
| 607 | 20250219 | 090900 | 57247000 | 43400 | 43450 | 43450 | 43400 | 7 |
| 608 | 20250219 | 090800 | 56943150 | 43400 | 43400 | 43400 | 43400 | 3 |
| 609 | 20250219 | 090700 | 56812950 | 43400 | 43400 | 43400 | 43400 | 31 |
| 610 | 20250219 | 090600 | 55467550 | 43400 | 43400 | 43450 | 43350 | 29 |
| 611 | 20250219 | 090500 | 54209000 | 43400 | 43400 | 43400 | 43400 | 26 |
| 612 | 20250219 | 090400 | 53080600 | 43400 | 43400 | 43400 | 43400 | 412 |
| 613 | 20250219 | 090300 | 35199800 | 43400 | 43400 | 43400 | 43400 | 39 |
| 614 | 20250219 | 090200 | 33507200 | 43350 | 43250 | 43350 | 43250 | 49 |
| 615 | 20250219 | 090100 | 31387750 | 43250 | 43200 | 43250 | 43150 | 86 |
| 616 | 20250219 | 090000 | 27675500 | 43150 | 43250 | 43400 | 43150 | 640 |