35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 12601 |
| 3 | 20250219 | 185700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 4 | 20250219 | 185600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 5 | 20250219 | 185500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 6 | 20250219 | 185400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 7 | 20250219 | 185300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 8 | 20250219 | 185200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 9 | 20250219 | 185100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 10 | 20250219 | 185000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 11 | 20250219 | 184900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 12 | 20250219 | 184800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 13 | 20250219 | 184700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 14 | 20250219 | 184600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 15 | 20250219 | 184500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 16 | 20250219 | 184400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 17 | 20250219 | 184300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 18 | 20250219 | 184200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 19 | 20250219 | 184100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 20 | 20250219 | 184000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 21 | 20250219 | 183900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 22 | 20250219 | 183800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 23 | 20250219 | 183700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 24 | 20250219 | 183600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 25 | 20250219 | 183500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 26 | 20250219 | 183400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 27 | 20250219 | 183300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 28 | 20250219 | 183200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 29 | 20250219 | 183100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 30 | 20250219 | 183000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 31 | 20250219 | 182900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 32 | 20250219 | 182800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 12601 |
| 33 | 20250219 | 182700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 34 | 20250219 | 182600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 35 | 20250219 | 182500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 36 | 20250219 | 182400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 37 | 20250219 | 182300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 38 | 20250219 | 182200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 39 | 20250219 | 182100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 40 | 20250219 | 182000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 41 | 20250219 | 181900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 42 | 20250219 | 181800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 43 | 20250219 | 181700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 44 | 20250219 | 181600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 45 | 20250219 | 181500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 46 | 20250219 | 181400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 47 | 20250219 | 181300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 48 | 20250219 | 181200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 49 | 20250219 | 181100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 50 | 20250219 | 181000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 51 | 20250219 | 180900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 52 | 20250219 | 180800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 53 | 20250219 | 180700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 54 | 20250219 | 180600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 55 | 20250219 | 180500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 56 | 20250219 | 180400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 57 | 20250219 | 180300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 58 | 20250219 | 180200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 59 | 20250219 | 180100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 60 | 20250219 | 180000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 61 | 20250219 | 175900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 62 | 20250219 | 175800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 12601 |
| 63 | 20250219 | 175700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 64 | 20250219 | 175600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 65 | 20250219 | 175500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 66 | 20250219 | 175400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 67 | 20250219 | 175300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 68 | 20250219 | 175200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 69 | 20250219 | 175100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 70 | 20250219 | 175000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 71 | 20250219 | 174900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 72 | 20250219 | 174800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 73 | 20250219 | 174700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 74 | 20250219 | 174600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 75 | 20250219 | 174500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 76 | 20250219 | 174400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 77 | 20250219 | 174300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 78 | 20250219 | 174200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 79 | 20250219 | 174100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 80 | 20250219 | 174000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 81 | 20250219 | 173900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 82 | 20250219 | 173800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 83 | 20250219 | 173700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 84 | 20250219 | 173600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 85 | 20250219 | 173500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 86 | 20250219 | 173400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 87 | 20250219 | 173300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 88 | 20250219 | 173200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 89 | 20250219 | 173100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 90 | 20250219 | 173000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 91 | 20250219 | 172900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 92 | 20250219 | 172800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 12601 |
| 93 | 20250219 | 172700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 94 | 20250219 | 172600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 95 | 20250219 | 172500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 96 | 20250219 | 172400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 97 | 20250219 | 172300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 98 | 20250219 | 172200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 99 | 20250219 | 172100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 100 | 20250219 | 172000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 101 | 20250219 | 171900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 102 | 20250219 | 171800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 103 | 20250219 | 171700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 104 | 20250219 | 171600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 105 | 20250219 | 171500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 106 | 20250219 | 171400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 107 | 20250219 | 171300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 108 | 20250219 | 171200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 109 | 20250219 | 171100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 110 | 20250219 | 171000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 111 | 20250219 | 170900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 112 | 20250219 | 170800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 113 | 20250219 | 170700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 114 | 20250219 | 170600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 115 | 20250219 | 170500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 116 | 20250219 | 170400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 117 | 20250219 | 170300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 118 | 20250219 | 170200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 119 | 20250219 | 170100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 120 | 20250219 | 170000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 121 | 20250219 | 165900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 122 | 20250219 | 165800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 12601 |
| 123 | 20250219 | 165700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 124 | 20250219 | 165600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 125 | 20250219 | 165500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 126 | 20250219 | 165400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 127 | 20250219 | 165300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 128 | 20250219 | 165200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 129 | 20250219 | 165100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 130 | 20250219 | 165000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 131 | 20250219 | 164900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 132 | 20250219 | 164800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 133 | 20250219 | 164700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 134 | 20250219 | 164600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 135 | 20250219 | 164500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 136 | 20250219 | 164400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 137 | 20250219 | 164300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 138 | 20250219 | 164200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 139 | 20250219 | 164100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 140 | 20250219 | 164000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 141 | 20250219 | 163900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 142 | 20250219 | 163800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 143 | 20250219 | 163700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 144 | 20250219 | 163600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 145 | 20250219 | 163500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 146 | 20250219 | 163400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 147 | 20250219 | 163300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 148 | 20250219 | 163200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 149 | 20250219 | 163100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 150 | 20250219 | 163000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 151 | 20250219 | 162900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 152 | 20250219 | 162800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 12601 |
| 153 | 20250219 | 162700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 154 | 20250219 | 162600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 155 | 20250219 | 162500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 156 | 20250219 | 162400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 157 | 20250219 | 162300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 158 | 20250219 | 162200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 159 | 20250219 | 162100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 160 | 20250219 | 162000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 161 | 20250219 | 161900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 162 | 20250219 | 161800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 163 | 20250219 | 161700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 164 | 20250219 | 161600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 165 | 20250219 | 161500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 166 | 20250219 | 161400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 167 | 20250219 | 161300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 168 | 20250219 | 161200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 169 | 20250219 | 161100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 170 | 20250219 | 161000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 171 | 20250219 | 160900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 172 | 20250219 | 160800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 173 | 20250219 | 160700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 174 | 20250219 | 160600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 175 | 20250219 | 160500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 176 | 20250219 | 160400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 177 | 20250219 | 160300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 178 | 20250219 | 160200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 179 | 20250219 | 160100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 180 | 20250219 | 160000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 181 | 20250219 | 155900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 182 | 20250219 | 155800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 12601 |
| 183 | 20250219 | 155700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 184 | 20250219 | 155600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 185 | 20250219 | 155500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 186 | 20250219 | 155400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 187 | 20250219 | 155300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 188 | 20250219 | 155200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 189 | 20250219 | 155100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 190 | 20250219 | 155000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 191 | 20250219 | 154900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 192 | 20250219 | 154800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 193 | 20250219 | 154700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 194 | 20250219 | 154600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 195 | 20250219 | 154500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 196 | 20250219 | 154400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 197 | 20250219 | 154300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 198 | 20250219 | 154200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 199 | 20250219 | 154100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 200 | 20250219 | 154000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 201 | 20250219 | 153900 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 202 | 20250219 | 153800 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 203 | 20250219 | 153700 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 204 | 20250219 | 153600 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 205 | 20250219 | 153500 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 206 | 20250219 | 153400 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 207 | 20250219 | 153300 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 208 | 20250219 | 153200 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 209 | 20250219 | 153100 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 0 |
| 210 | 20250219 | 153000 | 88354298500 | 152100 | 152100 | 152100 | 152100 | 12601 |
| 211 | 20250219 | 152900 | 86437686400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 212 | 20250219 | 152800 | 86437686400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 213 | 20250219 | 152700 | 86437686400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 214 | 20250219 | 152600 | 86437686400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 215 | 20250219 | 152500 | 86437686400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 216 | 20250219 | 152400 | 86437686400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 217 | 20250219 | 152300 | 86437686400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 218 | 20250219 | 152200 | 86437686400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 219 | 20250219 | 152100 | 86437686400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 220 | 20250219 | 152000 | 86437686400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 221 | 20250219 | 151900 | 86437686400 | 151600 | 151800 | 151800 | 151500 | 1434 |
| 222 | 20250219 | 151800 | 86220232500 | 151800 | 151500 | 151800 | 151400 | 1329 |
| 223 | 20250219 | 151700 | 86018778200 | 151500 | 151600 | 151700 | 151400 | 1628 |
| 224 | 20250219 | 151600 | 85772071200 | 151600 | 151600 | 151800 | 151400 | 1842 |
| 225 | 20250219 | 151500 | 85492977700 | 151500 | 151900 | 152200 | 151500 | 3983 |
| 226 | 20250219 | 151400 | 84888146000 | 151900 | 152000 | 152200 | 151800 | 2537 |
| 227 | 20250219 | 151300 | 84502572700 | 152000 | 151900 | 152000 | 151800 | 1808 |
| 228 | 20250219 | 151200 | 84227967900 | 151900 | 152200 | 152300 | 151900 | 2547 |
| 229 | 20250219 | 151100 | 83840615200 | 152200 | 152200 | 152300 | 152000 | 2604 |
| 230 | 20250219 | 151000 | 83444382200 | 152200 | 152000 | 152200 | 151900 | 1863 |
| 231 | 20250219 | 150900 | 83161177000 | 152000 | 152300 | 152400 | 151900 | 4499 |
| 232 | 20250219 | 150800 | 82476818500 | 152400 | 152400 | 152700 | 152300 | 2244 |
| 233 | 20250219 | 150700 | 82134659300 | 152400 | 153200 | 153200 | 152400 | 3993 |
| 234 | 20250219 | 150600 | 81524505100 | 153100 | 153100 | 153300 | 153100 | 2371 |
| 235 | 20250219 | 150500 | 81161348800 | 153100 | 153300 | 153300 | 152800 | 2850 |
| 236 | 20250219 | 150400 | 80724857400 | 153300 | 153200 | 153700 | 152800 | 11303 |
| 237 | 20250219 | 150300 | 78990663800 | 153200 | 152900 | 153300 | 152500 | 7674 |
| 238 | 20250219 | 150200 | 77816779900 | 152900 | 152900 | 153000 | 152700 | 5536 |
| 239 | 20250219 | 150100 | 76970540500 | 152900 | 152700 | 153000 | 152600 | 8473 |
| 240 | 20250219 | 150000 | 75675233200 | 152700 | 152600 | 152800 | 152100 | 5780 |
| 241 | 20250219 | 145900 | 74793869500 | 152600 | 151800 | 152900 | 151700 | 22390 |
| 242 | 20250219 | 145800 | 71384931500 | 151700 | 151600 | 151800 | 151500 | 4260 |
| 243 | 20250219 | 145700 | 70738666700 | 151600 | 151000 | 151600 | 151000 | 3854 |
| 244 | 20250219 | 145600 | 70155446700 | 151000 | 150900 | 151100 | 150900 | 1656 |
| 245 | 20250219 | 145500 | 69905374000 | 151000 | 150900 | 151000 | 150800 | 463 |
| 246 | 20250219 | 145400 | 69835512700 | 150900 | 150700 | 150900 | 150700 | 141 |
| 247 | 20250219 | 145300 | 69814245400 | 150700 | 150900 | 151000 | 150700 | 1339 |
| 248 | 20250219 | 145200 | 69612318000 | 150900 | 151000 | 151000 | 150900 | 288 |
| 249 | 20250219 | 145100 | 69568846400 | 150900 | 150900 | 151000 | 150900 | 541 |
| 250 | 20250219 | 145000 | 69487199500 | 150900 | 150900 | 151000 | 150900 | 898 |
| 251 | 20250219 | 144900 | 69351666000 | 150900 | 150900 | 150900 | 150700 | 1200 |
| 252 | 20250219 | 144800 | 69170640300 | 150900 | 151000 | 151200 | 150900 | 1478 |
| 253 | 20250219 | 144700 | 68947392900 | 151100 | 151100 | 151200 | 151000 | 1242 |
| 254 | 20250219 | 144600 | 68759733900 | 151100 | 151100 | 151200 | 151000 | 650 |
| 255 | 20250219 | 144500 | 68661505200 | 151000 | 151000 | 151000 | 150900 | 576 |
| 256 | 20250219 | 144400 | 68574540000 | 151000 | 150900 | 151000 | 150900 | 1603 |
| 257 | 20250219 | 144300 | 68332491600 | 150900 | 151000 | 151000 | 150900 | 272 |
| 258 | 20250219 | 144200 | 68291424800 | 150900 | 151000 | 151000 | 150800 | 1152 |
| 259 | 20250219 | 144100 | 68117630500 | 150900 | 150800 | 151000 | 150800 | 288 |
| 260 | 20250219 | 144000 | 68074173300 | 150900 | 150800 | 150900 | 150800 | 1020 |
| 261 | 20250219 | 143900 | 67920278800 | 150800 | 150800 | 150900 | 150700 | 597 |
| 262 | 20250219 | 143800 | 67830206800 | 150800 | 150700 | 150900 | 150700 | 489 |
| 263 | 20250219 | 143700 | 67756473400 | 150800 | 150900 | 150900 | 150700 | 392 |
| 264 | 20250219 | 143600 | 67697349900 | 150900 | 150600 | 150900 | 150500 | 360 |
| 265 | 20250219 | 143500 | 67643089100 | 150600 | 150500 | 150700 | 150500 | 238 |
| 266 | 20250219 | 143400 | 67607254600 | 150500 | 150500 | 150600 | 150400 | 987 |
| 267 | 20250219 | 143300 | 67458728000 | 150500 | 150500 | 150600 | 150500 | 335 |
| 268 | 20250219 | 143200 | 67408297600 | 150500 | 150600 | 150700 | 150500 | 1220 |
| 269 | 20250219 | 143100 | 67224566400 | 150700 | 150700 | 150800 | 150600 | 441 |
| 270 | 20250219 | 143000 | 67158107400 | 150700 | 150700 | 150900 | 150700 | 283 |
| 271 | 20250219 | 142900 | 67115443500 | 150800 | 151000 | 151000 | 150700 | 1081 |
| 272 | 20250219 | 142800 | 66952338800 | 150900 | 150900 | 151000 | 150900 | 440 |
| 273 | 20250219 | 142700 | 66885916900 | 150900 | 150900 | 151000 | 150800 | 629 |
| 274 | 20250219 | 142600 | 66790999000 | 150900 | 150900 | 151000 | 150800 | 652 |
| 275 | 20250219 | 142500 | 66692610200 | 150800 | 151000 | 151000 | 150800 | 394 |
| 276 | 20250219 | 142400 | 66633165400 | 150800 | 151000 | 151100 | 150800 | 1740 |
| 277 | 20250219 | 142300 | 66370504700 | 151100 | 151100 | 151300 | 151000 | 575 |
| 278 | 20250219 | 142200 | 66283602800 | 151200 | 151300 | 151300 | 151200 | 415 |
| 279 | 20250219 | 142100 | 66220838000 | 151300 | 151300 | 151400 | 151200 | 732 |
| 280 | 20250219 | 142000 | 66110088400 | 151300 | 151300 | 151400 | 151200 | 1159 |
| 281 | 20250219 | 141900 | 65934717300 | 151200 | 151200 | 151300 | 151200 | 753 |
| 282 | 20250219 | 141800 | 65820849900 | 151300 | 151200 | 151300 | 151200 | 613 |
| 283 | 20250219 | 141700 | 65728124500 | 151200 | 151300 | 151400 | 151200 | 521 |
| 284 | 20250219 | 141600 | 65649275900 | 151400 | 151400 | 151500 | 151300 | 808 |
| 285 | 20250219 | 141500 | 65526993400 | 151400 | 151500 | 151500 | 151300 | 401 |
| 286 | 20250219 | 141400 | 65466286300 | 151500 | 151500 | 151500 | 151300 | 807 |
| 287 | 20250219 | 141300 | 65344064000 | 151500 | 151500 | 151600 | 151300 | 2304 |
| 288 | 20250219 | 141200 | 64995043500 | 151600 | 151700 | 151700 | 151500 | 1813 |
| 289 | 20250219 | 141100 | 64720216200 | 151700 | 151700 | 151800 | 151600 | 948 |
| 290 | 20250219 | 141000 | 64576406800 | 151700 | 151500 | 151800 | 151400 | 5588 |
| 291 | 20250219 | 140900 | 63729536700 | 151500 | 151400 | 151500 | 151300 | 992 |
| 292 | 20250219 | 140800 | 63579340000 | 151400 | 151300 | 151400 | 151300 | 2174 |
| 293 | 20250219 | 140700 | 63250262200 | 151400 | 151100 | 151400 | 151100 | 5848 |
| 294 | 20250219 | 140600 | 62365752500 | 151100 | 151000 | 151100 | 151000 | 631 |
| 295 | 20250219 | 140500 | 62270413000 | 151100 | 151200 | 151200 | 151000 | 1021 |
| 296 | 20250219 | 140400 | 62116145000 | 151100 | 151100 | 151200 | 151000 | 827 |
| 297 | 20250219 | 140300 | 61991177000 | 151000 | 151000 | 151100 | 150900 | 2464 |
| 298 | 20250219 | 140200 | 61619023000 | 151000 | 150800 | 151000 | 150700 | 608 |
| 299 | 20250219 | 140100 | 61527295800 | 150900 | 150700 | 151000 | 150700 | 807 |
| 300 | 20250219 | 140000 | 61405529400 | 150700 | 150700 | 150800 | 150500 | 1023 |
| 301 | 20250219 | 135900 | 61251385600 | 150600 | 150600 | 150700 | 150600 | 274 |
| 302 | 20250219 | 135800 | 61210105800 | 150600 | 150700 | 150700 | 150600 | 252 |
| 303 | 20250219 | 135700 | 61172150800 | 150700 | 150600 | 150700 | 150600 | 265 |
| 304 | 20250219 | 135600 | 61132225700 | 150600 | 150700 | 150700 | 150500 | 375 |
| 305 | 20250219 | 135500 | 61075750100 | 150600 | 150300 | 150600 | 150200 | 548 |
| 306 | 20250219 | 135400 | 60993301400 | 150300 | 150400 | 150400 | 150300 | 944 |
| 307 | 20250219 | 135300 | 60851407100 | 150300 | 150500 | 150500 | 150300 | 463 |
| 308 | 20250219 | 135200 | 60781772300 | 150500 | 150500 | 150600 | 150400 | 827 |
| 309 | 20250219 | 135100 | 60657297900 | 150500 | 150600 | 150600 | 150500 | 364 |
| 310 | 20250219 | 135000 | 60602486500 | 150500 | 150300 | 150600 | 150300 | 145 |
| 311 | 20250219 | 134900 | 60580663200 | 150500 | 150200 | 150500 | 150200 | 457 |
| 312 | 20250219 | 134800 | 60511974900 | 150300 | 150300 | 150300 | 150200 | 360 |
| 313 | 20250219 | 134700 | 60457881600 | 150300 | 150400 | 150400 | 150200 | 566 |
| 314 | 20250219 | 134600 | 60372825600 | 150300 | 150600 | 150700 | 150300 | 977 |
| 315 | 20250219 | 134500 | 60225736300 | 150600 | 150600 | 150700 | 150500 | 297 |
| 316 | 20250219 | 134400 | 60181008500 | 150600 | 150400 | 150700 | 150400 | 460 |
| 317 | 20250219 | 134300 | 60111757600 | 150400 | 150600 | 150600 | 150400 | 867 |
| 318 | 20250219 | 134200 | 59981297600 | 150600 | 150700 | 150800 | 150600 | 843 |
| 319 | 20250219 | 134100 | 59854296900 | 150800 | 150900 | 150900 | 150800 | 707 |
| 320 | 20250219 | 134000 | 59747660800 | 150800 | 150900 | 150900 | 150800 | 629 |
| 321 | 20250219 | 133900 | 59652806300 | 150800 | 150900 | 150900 | 150700 | 1172 |
| 322 | 20250219 | 133800 | 59476089500 | 150900 | 151100 | 151100 | 150800 | 1285 |
| 323 | 20250219 | 133700 | 59282096500 | 151100 | 151100 | 151200 | 151000 | 1282 |
| 324 | 20250219 | 133600 | 59088375000 | 151100 | 150900 | 151200 | 150800 | 1121 |
| 325 | 20250219 | 133500 | 58919041400 | 150900 | 151300 | 151300 | 150800 | 3018 |
| 326 | 20250219 | 133400 | 58463291300 | 151300 | 151300 | 151300 | 151200 | 711 |
| 327 | 20250219 | 133300 | 58355734200 | 151200 | 151400 | 151400 | 151200 | 680 |
| 328 | 20250219 | 133200 | 58252829100 | 151500 | 151300 | 151500 | 151300 | 1712 |
| 329 | 20250219 | 133100 | 57993604100 | 151300 | 151100 | 151300 | 150900 | 3196 |
| 330 | 20250219 | 133000 | 57510475300 | 151100 | 151000 | 151200 | 151000 | 380 |
| 331 | 20250219 | 132900 | 57453066500 | 151000 | 151100 | 151300 | 150900 | 1244 |
| 332 | 20250219 | 132800 | 57265113800 | 151200 | 151200 | 151300 | 150900 | 1909 |
| 333 | 20250219 | 132700 | 56976656600 | 151200 | 151000 | 151300 | 150900 | 1301 |
| 334 | 20250219 | 132600 | 56780094500 | 151000 | 151400 | 151500 | 151000 | 2302 |
| 335 | 20250219 | 132500 | 56431854000 | 151400 | 151400 | 151500 | 151300 | 2497 |
| 336 | 20250219 | 132400 | 56053805000 | 151400 | 151300 | 151500 | 151200 | 3338 |
| 337 | 20250219 | 132300 | 55548401800 | 151300 | 150900 | 151400 | 150800 | 7772 |
| 338 | 20250219 | 132200 | 54373717100 | 150900 | 150900 | 150900 | 150800 | 578 |
| 339 | 20250219 | 132100 | 54286509700 | 150900 | 150800 | 151100 | 150700 | 5089 |
| 340 | 20250219 | 132000 | 53518260500 | 150800 | 150500 | 150900 | 150400 | 4226 |
| 341 | 20250219 | 131900 | 52881099600 | 150500 | 150400 | 150600 | 150200 | 1812 |
| 342 | 20250219 | 131800 | 52608425800 | 150000 | 150100 | 150500 | 150000 | 3681 |
| 343 | 20250219 | 131700 | 52055424200 | 150100 | 150000 | 150200 | 150000 | 524 |
| 344 | 20250219 | 131600 | 51976770800 | 150100 | 150000 | 150100 | 150000 | 439 |
| 345 | 20250219 | 131500 | 51910886300 | 150000 | 150200 | 150200 | 150000 | 814 |
| 346 | 20250219 | 131400 | 51788693100 | 150200 | 149900 | 150200 | 149900 | 6671 |
| 347 | 20250219 | 131300 | 50787983300 | 149900 | 149900 | 149900 | 149700 | 566 |
| 348 | 20250219 | 131200 | 50703197300 | 149900 | 149500 | 149900 | 149500 | 2004 |
| 349 | 20250219 | 131100 | 50403105300 | 149500 | 149500 | 149600 | 149400 | 489 |
| 350 | 20250219 | 131000 | 50329998600 | 149600 | 149500 | 149600 | 149500 | 153 |
| 351 | 20250219 | 130900 | 50307111800 | 149600 | 149600 | 149600 | 149500 | 374 |
| 352 | 20250219 | 130800 | 50251167200 | 149600 | 149500 | 149700 | 149500 | 498 |
| 353 | 20250219 | 130700 | 50176667400 | 149500 | 149600 | 149700 | 149500 | 263 |
| 354 | 20250219 | 130600 | 50137322600 | 149600 | 149200 | 149600 | 149200 | 2415 |
| 355 | 20250219 | 130500 | 49776561300 | 149300 | 149300 | 149300 | 149200 | 112 |
| 356 | 20250219 | 130400 | 49759848300 | 149300 | 149200 | 149400 | 149200 | 626 |
| 357 | 20250219 | 130300 | 49666391600 | 149300 | 148900 | 149300 | 148900 | 1801 |
| 358 | 20250219 | 130200 | 49397886200 | 148900 | 148900 | 149000 | 148900 | 154 |
| 359 | 20250219 | 130100 | 49374942600 | 148900 | 149000 | 149100 | 148900 | 828 |
| 360 | 20250219 | 130000 | 49251540800 | 149000 | 149100 | 149100 | 149000 | 165 |
| 361 | 20250219 | 125900 | 49226954800 | 149000 | 149100 | 149100 | 149000 | 551 |
| 362 | 20250219 | 125800 | 49144851600 | 149100 | 149000 | 149200 | 149000 | 1360 |
| 363 | 20250219 | 125700 | 48942164600 | 149100 | 149000 | 149100 | 149000 | 410 |
| 364 | 20250219 | 125600 | 48881066300 | 149100 | 149100 | 149200 | 149000 | 842 |
| 365 | 20250219 | 125500 | 48755525300 | 149100 | 149100 | 149200 | 149000 | 402 |
| 366 | 20250219 | 125400 | 48695606400 | 149000 | 149000 | 149100 | 148900 | 529 |
| 367 | 20250219 | 125300 | 48616788000 | 149000 | 149000 | 149000 | 148900 | 146 |
| 368 | 20250219 | 125200 | 48595037800 | 148900 | 148800 | 148900 | 148800 | 426 |
| 369 | 20250219 | 125100 | 48531642900 | 148800 | 148800 | 148900 | 148700 | 346 |
| 370 | 20250219 | 125000 | 48480168200 | 148800 | 148800 | 148800 | 148700 | 413 |
| 371 | 20250219 | 124900 | 48418727300 | 148700 | 148800 | 148900 | 148700 | 611 |
| 372 | 20250219 | 124800 | 48327840800 | 148800 | 148800 | 148800 | 148700 | 1386 |
| 373 | 20250219 | 124700 | 48121637400 | 148800 | 148800 | 148900 | 148800 | 1161 |
| 374 | 20250219 | 124600 | 47948839900 | 148800 | 148900 | 148900 | 148800 | 387 |
| 375 | 20250219 | 124500 | 47891238400 | 148900 | 148900 | 148900 | 148800 | 707 |
| 376 | 20250219 | 124400 | 47785986800 | 148900 | 148800 | 148900 | 148800 | 1333 |
| 377 | 20250219 | 124300 | 47587597700 | 148900 | 148900 | 149000 | 148800 | 1070 |
| 378 | 20250219 | 124200 | 47428274500 | 148900 | 149000 | 149000 | 148900 | 297 |
| 379 | 20250219 | 124100 | 47384048300 | 149000 | 149100 | 149100 | 148900 | 802 |
| 380 | 20250219 | 124000 | 47264545200 | 149100 | 149000 | 149100 | 149000 | 200 |
| 381 | 20250219 | 123900 | 47234742400 | 149100 | 149000 | 149100 | 148900 | 495 |
| 382 | 20250219 | 123800 | 47160994600 | 148900 | 149000 | 149100 | 148900 | 1064 |
| 383 | 20250219 | 123700 | 47002486700 | 149000 | 149100 | 149100 | 149000 | 860 |
| 384 | 20250219 | 123600 | 46874346200 | 149100 | 149000 | 149200 | 148900 | 340 |
| 385 | 20250219 | 123500 | 46823666600 | 149000 | 148900 | 149000 | 148800 | 1357 |
| 386 | 20250219 | 123400 | 46621639300 | 148900 | 149000 | 149100 | 148800 | 3534 |
| 387 | 20250219 | 123300 | 46095242300 | 149100 | 149100 | 149200 | 149000 | 678 |
| 388 | 20250219 | 123200 | 45994164500 | 149100 | 149100 | 149100 | 149000 | 394 |
| 389 | 20250219 | 123100 | 45935442900 | 149100 | 149200 | 149200 | 149000 | 1618 |
| 390 | 20250219 | 123000 | 45694203100 | 149200 | 149100 | 149200 | 149100 | 1277 |
| 391 | 20250219 | 122900 | 45503766000 | 149100 | 149300 | 149300 | 149100 | 1786 |
| 392 | 20250219 | 122800 | 45237276600 | 149200 | 149300 | 149300 | 149200 | 510 |
| 393 | 20250219 | 122700 | 45161170400 | 149200 | 149200 | 149300 | 149200 | 270 |
| 394 | 20250219 | 122600 | 45120879600 | 149200 | 149300 | 149300 | 149200 | 949 |
| 395 | 20250219 | 122500 | 44979208600 | 149300 | 149400 | 149500 | 149300 | 724 |
| 396 | 20250219 | 122400 | 44871085700 | 149400 | 149400 | 149500 | 149400 | 504 |
| 397 | 20250219 | 122300 | 44795786000 | 149400 | 149400 | 149500 | 149400 | 109 |
| 398 | 20250219 | 122200 | 44779498400 | 149400 | 149400 | 149500 | 149400 | 297 |
| 399 | 20250219 | 122100 | 44735125500 | 149500 | 149400 | 149500 | 149300 | 319 |
| 400 | 20250219 | 122000 | 44687470100 | 149300 | 149400 | 149400 | 149300 | 319 |
| 401 | 20250219 | 121900 | 44639834400 | 149400 | 149400 | 149400 | 149300 | 369 |
| 402 | 20250219 | 121800 | 44584706800 | 149300 | 149400 | 149500 | 149300 | 233 |
| 403 | 20250219 | 121700 | 44549885000 | 149400 | 149300 | 149500 | 149300 | 107 |
| 404 | 20250219 | 121600 | 44533905000 | 149200 | 149500 | 149500 | 149200 | 1307 |
| 405 | 20250219 | 121500 | 44338754400 | 149500 | 149500 | 149500 | 149400 | 216 |
| 406 | 20250219 | 121400 | 44306468100 | 149500 | 149300 | 149500 | 149200 | 431 |
| 407 | 20250219 | 121300 | 44242122800 | 149300 | 149200 | 149300 | 149100 | 270 |
| 408 | 20250219 | 121200 | 44201855900 | 149100 | 149100 | 149200 | 149100 | 2569 |
| 409 | 20250219 | 121100 | 43818799100 | 149100 | 149100 | 149200 | 149000 | 1650 |
| 410 | 20250219 | 121000 | 43572814900 | 149100 | 149300 | 149300 | 149000 | 3993 |
| 411 | 20250219 | 120900 | 42977526800 | 149200 | 149300 | 149300 | 149100 | 1344 |
| 412 | 20250219 | 120800 | 42777003300 | 149300 | 149200 | 149300 | 149200 | 122 |
| 413 | 20250219 | 120700 | 42758795900 | 149300 | 149200 | 149300 | 149100 | 474 |
| 414 | 20250219 | 120600 | 42688066500 | 149200 | 149200 | 149300 | 149100 | 1143 |
| 415 | 20250219 | 120500 | 42517535000 | 149200 | 149400 | 149400 | 149100 | 3474 |
| 416 | 20250219 | 120400 | 41998946200 | 149400 | 149600 | 149700 | 149400 | 1422 |
| 417 | 20250219 | 120300 | 41786339600 | 149600 | 149600 | 149600 | 149500 | 297 |
| 418 | 20250219 | 120200 | 41741921800 | 149500 | 149600 | 149700 | 149500 | 971 |
| 419 | 20250219 | 120100 | 41596685700 | 149600 | 149600 | 149700 | 149500 | 827 |
| 420 | 20250219 | 120000 | 41472956400 | 149600 | 149500 | 149600 | 149500 | 771 |
| 421 | 20250219 | 115900 | 41357668500 | 149600 | 149500 | 149600 | 149500 | 280 |
| 422 | 20250219 | 115800 | 41315792400 | 149500 | 149700 | 149700 | 149500 | 1382 |
| 423 | 20250219 | 115700 | 41109043900 | 149700 | 149600 | 149700 | 149600 | 587 |
| 424 | 20250219 | 115600 | 41021201900 | 149700 | 149800 | 149800 | 149600 | 454 |
| 425 | 20250219 | 115500 | 40953223700 | 149800 | 149600 | 149800 | 149600 | 305 |
| 426 | 20250219 | 115400 | 40907561700 | 149600 | 149800 | 149900 | 149600 | 2336 |
| 427 | 20250219 | 115300 | 40557755000 | 149800 | 149900 | 149900 | 149800 | 94 |
| 428 | 20250219 | 115200 | 40543672100 | 149900 | 149900 | 150000 | 149800 | 1160 |
| 429 | 20250219 | 115100 | 40369788000 | 149900 | 150000 | 150100 | 149900 | 245 |
| 430 | 20250219 | 115000 | 40333042600 | 150000 | 150000 | 150100 | 149900 | 1174 |
| 431 | 20250219 | 114900 | 40157014400 | 150000 | 150200 | 150300 | 150000 | 504 |
| 432 | 20250219 | 114800 | 40081347200 | 150300 | 150100 | 150300 | 150100 | 268 |
| 433 | 20250219 | 114700 | 40041092900 | 150100 | 150100 | 150200 | 150100 | 198 |
| 434 | 20250219 | 114600 | 40011361300 | 150100 | 150100 | 150100 | 150000 | 197 |
| 435 | 20250219 | 114500 | 39981804400 | 150100 | 150100 | 150200 | 150000 | 220 |
| 436 | 20250219 | 114400 | 39948782500 | 150100 | 150300 | 150300 | 150100 | 351 |
| 437 | 20250219 | 114300 | 39896062800 | 150300 | 150400 | 150400 | 150300 | 236 |
| 438 | 20250219 | 114200 | 39860589600 | 150300 | 150400 | 150400 | 150200 | 224 |
| 439 | 20250219 | 114100 | 39826918800 | 150300 | 150300 | 150500 | 150300 | 1476 |
| 440 | 20250219 | 114000 | 39604934900 | 150400 | 150300 | 150400 | 150200 | 571 |
| 441 | 20250219 | 113900 | 39519113400 | 150200 | 150100 | 150200 | 150100 | 1051 |
| 442 | 20250219 | 113800 | 39361257000 | 150200 | 150100 | 150200 | 150100 | 47 |
| 443 | 20250219 | 113700 | 39354198100 | 150100 | 150000 | 150200 | 150000 | 317 |
| 444 | 20250219 | 113600 | 39306620700 | 150000 | 150000 | 150000 | 149900 | 343 |
| 445 | 20250219 | 113500 | 39255177900 | 149900 | 149900 | 150000 | 149900 | 308 |
| 446 | 20250219 | 113400 | 39208990600 | 150000 | 150000 | 150000 | 149900 | 127 |
| 447 | 20250219 | 113300 | 39189941700 | 149900 | 149900 | 150000 | 149800 | 108 |
| 448 | 20250219 | 113200 | 39173751700 | 149900 | 149900 | 150000 | 149800 | 219 |
| 449 | 20250219 | 113100 | 39140924000 | 149800 | 149900 | 150000 | 149800 | 487 |
| 450 | 20250219 | 113000 | 39067924800 | 149900 | 149900 | 150000 | 149900 | 659 |
| 451 | 20250219 | 112900 | 38969137700 | 150000 | 150000 | 150100 | 149900 | 266 |
| 452 | 20250219 | 112800 | 38929236500 | 150100 | 150100 | 150200 | 150000 | 56 |
| 453 | 20250219 | 112700 | 38920832000 | 150100 | 150200 | 150200 | 150000 | 61 |
| 454 | 20250219 | 112600 | 38911675100 | 150000 | 150100 | 150300 | 150000 | 1099 |
| 455 | 20250219 | 112500 | 38746727600 | 150100 | 150100 | 150300 | 150100 | 229 |
| 456 | 20250219 | 112400 | 38712338900 | 150100 | 150100 | 150200 | 150000 | 407 |
| 457 | 20250219 | 112300 | 38651245400 | 150000 | 150000 | 150100 | 150000 | 506 |
| 458 | 20250219 | 112200 | 38575339800 | 150100 | 150100 | 150200 | 150100 | 154 |
| 459 | 20250219 | 112100 | 38552223800 | 150200 | 150200 | 150300 | 150100 | 277 |
| 460 | 20250219 | 112000 | 38510629300 | 150200 | 150000 | 150200 | 150000 | 463 |
| 461 | 20250219 | 111900 | 38441121200 | 150000 | 150000 | 150100 | 150000 | 442 |
| 462 | 20250219 | 111800 | 38374812600 | 150000 | 150100 | 150200 | 150000 | 106 |
| 463 | 20250219 | 111700 | 38358898700 | 150100 | 150200 | 150200 | 150000 | 392 |
| 464 | 20250219 | 111600 | 38300074600 | 150200 | 150400 | 150400 | 150100 | 607 |
| 465 | 20250219 | 111500 | 38208868300 | 150400 | 150400 | 150400 | 150300 | 121 |
| 466 | 20250219 | 111400 | 38190678600 | 150400 | 150300 | 150400 | 150300 | 412 |
| 467 | 20250219 | 111300 | 38128742000 | 150300 | 150100 | 150300 | 150100 | 667 |
| 468 | 20250219 | 111200 | 38028565300 | 150100 | 150100 | 150200 | 150000 | 370 |
| 469 | 20250219 | 111100 | 37973036600 | 150100 | 149900 | 150200 | 149900 | 590 |
| 470 | 20250219 | 111000 | 37884529000 | 150000 | 149800 | 150000 | 149700 | 1359 |
| 471 | 20250219 | 110900 | 37680983700 | 149700 | 149700 | 149800 | 149700 | 875 |
| 472 | 20250219 | 110800 | 37549988400 | 149800 | 149800 | 149800 | 149700 | 409 |
| 473 | 20250219 | 110700 | 37488752100 | 149800 | 149800 | 149900 | 149700 | 927 |
| 474 | 20250219 | 110600 | 37349903900 | 149800 | 149800 | 149900 | 149800 | 798 |
| 475 | 20250219 | 110500 | 37230360600 | 149800 | 149900 | 150000 | 149800 | 1377 |
| 476 | 20250219 | 110400 | 37023963200 | 149900 | 150100 | 150100 | 149900 | 954 |
| 477 | 20250219 | 110300 | 36880858400 | 150100 | 150300 | 150300 | 150000 | 968 |
| 478 | 20250219 | 110200 | 36735534100 | 150300 | 150200 | 150400 | 150200 | 1349 |
| 479 | 20250219 | 110100 | 36532887800 | 150200 | 150100 | 150200 | 150000 | 479 |
| 480 | 20250219 | 110000 | 36460994900 | 150100 | 149900 | 150100 | 149900 | 977 |
| 481 | 20250219 | 105900 | 36314446500 | 150000 | 150000 | 150100 | 149900 | 711 |
| 482 | 20250219 | 105800 | 36207795600 | 150100 | 150000 | 150100 | 150000 | 83 |
| 483 | 20250219 | 105700 | 36195344300 | 150000 | 150000 | 150100 | 150000 | 706 |
| 484 | 20250219 | 105600 | 36089430800 | 150000 | 150100 | 150100 | 150000 | 288 |
| 485 | 20250219 | 105500 | 36046210300 | 150100 | 150100 | 150100 | 150000 | 289 |
| 486 | 20250219 | 105400 | 36002839300 | 150100 | 150000 | 150100 | 150000 | 277 |
| 487 | 20250219 | 105300 | 35961274300 | 150100 | 150000 | 150100 | 150000 | 985 |
| 488 | 20250219 | 105200 | 35813521700 | 150100 | 150300 | 150400 | 150100 | 490 |
| 489 | 20250219 | 105100 | 35739925300 | 150300 | 150400 | 150500 | 150300 | 794 |
| 490 | 20250219 | 105000 | 35620514100 | 150400 | 150100 | 150400 | 150100 | 1019 |
| 491 | 20250219 | 104900 | 35467403600 | 150100 | 150100 | 150100 | 150000 | 311 |
| 492 | 20250219 | 104800 | 35420736900 | 150000 | 150100 | 150200 | 150000 | 387 |
| 493 | 20250219 | 104700 | 35362651100 | 150100 | 150000 | 150100 | 150000 | 494 |
| 494 | 20250219 | 104600 | 35288512800 | 150000 | 150100 | 150200 | 149900 | 1978 |
| 495 | 20250219 | 104500 | 34991742600 | 150200 | 150300 | 150400 | 150100 | 592 |
| 496 | 20250219 | 104400 | 34902826500 | 150300 | 150200 | 150400 | 150100 | 1636 |
| 497 | 20250219 | 104300 | 34657163700 | 150100 | 150300 | 150400 | 150100 | 1065 |
| 498 | 20250219 | 104200 | 34497225000 | 150300 | 150300 | 150400 | 150300 | 228 |
| 499 | 20250219 | 104100 | 34462949400 | 150400 | 150300 | 150400 | 150200 | 1138 |
| 500 | 20250219 | 104000 | 34291899600 | 150300 | 150200 | 150400 | 150200 | 206 |
| 501 | 20250219 | 103900 | 34260943000 | 150300 | 150300 | 150300 | 150200 | 530 |
| 502 | 20250219 | 103800 | 34181322900 | 150200 | 150200 | 150400 | 150200 | 766 |
| 503 | 20250219 | 103700 | 34066225000 | 150200 | 150300 | 150400 | 150200 | 786 |
| 504 | 20250219 | 103600 | 33948102400 | 150300 | 150400 | 150500 | 150300 | 357 |
| 505 | 20250219 | 103500 | 33894413200 | 150400 | 150800 | 150800 | 150400 | 641 |
| 506 | 20250219 | 103400 | 33797825900 | 150800 | 150700 | 151000 | 150700 | 961 |
| 507 | 20250219 | 103300 | 33652837400 | 150800 | 150800 | 150900 | 150600 | 1383 |
| 508 | 20250219 | 103200 | 33444338300 | 150700 | 150700 | 151100 | 150700 | 3996 |
| 509 | 20250219 | 103100 | 32841146100 | 150700 | 150200 | 150900 | 150200 | 2109 |
| 510 | 20250219 | 103000 | 32523582600 | 150200 | 150000 | 150300 | 150000 | 1282 |
| 511 | 20250219 | 102900 | 32331131900 | 150000 | 150000 | 150100 | 149900 | 602 |
| 512 | 20250219 | 102800 | 32240830800 | 150000 | 150000 | 150100 | 149900 | 869 |
| 513 | 20250219 | 102700 | 32110475600 | 150000 | 150100 | 150200 | 150000 | 945 |
| 514 | 20250219 | 102600 | 31968650700 | 150100 | 150300 | 150300 | 150100 | 771 |
| 515 | 20250219 | 102500 | 31852877600 | 150400 | 150200 | 150400 | 150000 | 258 |
| 516 | 20250219 | 102400 | 31814111300 | 150000 | 149900 | 150300 | 149800 | 2221 |
| 517 | 20250219 | 102300 | 31480856600 | 149900 | 149900 | 150100 | 149900 | 1452 |
| 518 | 20250219 | 102200 | 31263075200 | 149900 | 149900 | 150000 | 149900 | 742 |
| 519 | 20250219 | 102100 | 31151824800 | 150000 | 149900 | 150000 | 149900 | 325 |
| 520 | 20250219 | 102000 | 31103104500 | 149900 | 149800 | 150000 | 149800 | 682 |
| 521 | 20250219 | 101900 | 31000886300 | 149800 | 150100 | 150300 | 149800 | 2599 |
| 522 | 20250219 | 101800 | 30611099000 | 150100 | 150100 | 150300 | 150100 | 575 |
| 523 | 20250219 | 101700 | 30524750000 | 150100 | 150200 | 150300 | 150100 | 513 |
| 524 | 20250219 | 101600 | 30447730700 | 150100 | 150100 | 150400 | 150100 | 729 |
| 525 | 20250219 | 101500 | 30338236900 | 150100 | 150400 | 150500 | 150100 | 1194 |
| 526 | 20250219 | 101400 | 30158775800 | 150400 | 150400 | 150500 | 150400 | 200 |
| 527 | 20250219 | 101300 | 30128684000 | 150500 | 150400 | 150500 | 150400 | 222 |
| 528 | 20250219 | 101200 | 30095294600 | 150400 | 150400 | 150500 | 150200 | 379 |
| 529 | 20250219 | 101100 | 30038303900 | 150400 | 150200 | 150400 | 150100 | 1204 |
| 530 | 20250219 | 101000 | 29857473100 | 150200 | 150300 | 150300 | 150200 | 134 |
| 531 | 20250219 | 100900 | 29837336000 | 150300 | 150700 | 150700 | 150200 | 807 |
| 532 | 20250219 | 100800 | 29715828200 | 150700 | 150700 | 150800 | 150500 | 1258 |
| 533 | 20250219 | 100700 | 29526324700 | 150700 | 150600 | 150700 | 150600 | 351 |
| 534 | 20250219 | 100600 | 29473434500 | 150600 | 150300 | 150700 | 150200 | 716 |
| 535 | 20250219 | 100500 | 29365762600 | 150300 | 150200 | 150300 | 149900 | 963 |
| 536 | 20250219 | 100400 | 29221194500 | 150100 | 149800 | 150100 | 149700 | 955 |
| 537 | 20250219 | 100300 | 29078046800 | 149800 | 149900 | 149900 | 149700 | 942 |
| 538 | 20250219 | 100200 | 28936952700 | 149900 | 150100 | 150200 | 149900 | 1839 |
| 539 | 20250219 | 100100 | 28661072800 | 150100 | 150200 | 150200 | 150000 | 1691 |
| 540 | 20250219 | 100000 | 28407210200 | 150200 | 150100 | 150300 | 150000 | 1650 |
| 541 | 20250219 | 095900 | 28159479000 | 150000 | 149900 | 150100 | 149900 | 1262 |
| 542 | 20250219 | 095800 | 27970181800 | 150000 | 150000 | 150100 | 149900 | 766 |
| 543 | 20250219 | 095700 | 27855307900 | 150000 | 150000 | 150100 | 150000 | 966 |
| 544 | 20250219 | 095600 | 27710392800 | 150000 | 150000 | 150100 | 149900 | 1919 |
| 545 | 20250219 | 095500 | 27422611900 | 150100 | 150300 | 150300 | 150000 | 3519 |
| 546 | 20250219 | 095400 | 26894367100 | 150300 | 150400 | 150600 | 150200 | 1636 |
| 547 | 20250219 | 095300 | 26648398900 | 150500 | 150900 | 150900 | 150400 | 1380 |
| 548 | 20250219 | 095200 | 26440666000 | 150900 | 151000 | 151000 | 150700 | 1416 |
| 549 | 20250219 | 095100 | 26227019300 | 151100 | 150800 | 151100 | 150700 | 1029 |
| 550 | 20250219 | 095000 | 26071674400 | 150700 | 151000 | 151100 | 150700 | 1245 |
| 551 | 20250219 | 094900 | 25883761700 | 151000 | 150600 | 151000 | 150600 | 1594 |
| 552 | 20250219 | 094800 | 25643634300 | 150700 | 151100 | 151200 | 150700 | 2770 |
| 553 | 20250219 | 094700 | 25225325600 | 151200 | 151400 | 151400 | 151100 | 1679 |
| 554 | 20250219 | 094600 | 24971375000 | 151400 | 151900 | 152000 | 151200 | 2950 |
| 555 | 20250219 | 094500 | 24524250900 | 152000 | 150900 | 152200 | 150900 | 14786 |
| 556 | 20250219 | 094400 | 22281767400 | 150900 | 150800 | 151100 | 150700 | 3408 |
| 557 | 20250219 | 094300 | 21767615500 | 150700 | 150400 | 150800 | 150400 | 1913 |
| 558 | 20250219 | 094200 | 21479615100 | 150500 | 150300 | 150600 | 150300 | 1436 |
| 559 | 20250219 | 094100 | 21263544900 | 150300 | 150300 | 150400 | 150100 | 2432 |
| 560 | 20250219 | 094000 | 20898268900 | 150300 | 150100 | 150500 | 150100 | 3587 |
| 561 | 20250219 | 093900 | 20359147600 | 150100 | 150100 | 150100 | 150000 | 857 |
| 562 | 20250219 | 093800 | 20230548100 | 150100 | 150200 | 150200 | 150000 | 1273 |
| 563 | 20250219 | 093700 | 20039473300 | 150200 | 150000 | 150300 | 150000 | 594 |
| 564 | 20250219 | 093600 | 19950322400 | 150000 | 149800 | 150300 | 149800 | 2441 |
| 565 | 20250219 | 093500 | 19583909000 | 149800 | 149800 | 150000 | 149700 | 1668 |
| 566 | 20250219 | 093400 | 19334119800 | 149900 | 149700 | 150000 | 149600 | 1124 |
| 567 | 20250219 | 093300 | 19165757100 | 149700 | 149500 | 149900 | 149500 | 1407 |
| 568 | 20250219 | 093200 | 18955123800 | 149600 | 149600 | 149700 | 149500 | 1068 |
| 569 | 20250219 | 093100 | 18795361500 | 149600 | 149800 | 149800 | 149600 | 1419 |
| 570 | 20250219 | 093000 | 18582986000 | 149700 | 149600 | 149800 | 149600 | 962 |
| 571 | 20250219 | 092900 | 18438960000 | 149600 | 149400 | 149800 | 149300 | 1531 |
| 572 | 20250219 | 092800 | 18210114700 | 149400 | 149900 | 149900 | 149300 | 4037 |
| 573 | 20250219 | 092700 | 17606078800 | 149900 | 150000 | 150100 | 149900 | 1828 |
| 574 | 20250219 | 092600 | 17331921000 | 150000 | 150200 | 150200 | 150000 | 1490 |
| 575 | 20250219 | 092500 | 17108344500 | 150100 | 150100 | 150200 | 150100 | 1885 |
| 576 | 20250219 | 092400 | 16825317600 | 150200 | 150500 | 150500 | 150000 | 2794 |
| 577 | 20250219 | 092300 | 16405540600 | 150600 | 151100 | 151200 | 150400 | 2935 |
| 578 | 20250219 | 092200 | 15963058100 | 151100 | 151300 | 151400 | 150900 | 4377 |
| 579 | 20250219 | 092100 | 15301431500 | 151300 | 151200 | 151400 | 151200 | 4455 |
| 580 | 20250219 | 092000 | 14627536500 | 151200 | 150800 | 151200 | 150800 | 3202 |
| 581 | 20250219 | 091900 | 14144272300 | 150800 | 150700 | 150900 | 150700 | 1824 |
| 582 | 20250219 | 091800 | 13869201900 | 150700 | 150500 | 150800 | 150300 | 3054 |
| 583 | 20250219 | 091700 | 13409167200 | 150400 | 150000 | 150500 | 150000 | 2266 |
| 584 | 20250219 | 091600 | 13068487000 | 150000 | 149900 | 150200 | 149800 | 2069 |
| 585 | 20250219 | 091500 | 12758269800 | 149900 | 150100 | 150200 | 149800 | 2723 |
| 586 | 20250219 | 091400 | 12349903900 | 150100 | 150500 | 150900 | 150100 | 3680 |
| 587 | 20250219 | 091300 | 11796545500 | 150600 | 151200 | 151200 | 150500 | 5221 |
| 588 | 20250219 | 091200 | 11009160800 | 151100 | 150900 | 151700 | 150800 | 9753 |
| 589 | 20250219 | 091100 | 9534187500 | 150800 | 150600 | 151000 | 150500 | 7909 |
| 590 | 20250219 | 091000 | 8341338400 | 150600 | 150500 | 150600 | 150000 | 4860 |
| 591 | 20250219 | 090900 | 7610299900 | 150600 | 149900 | 150600 | 149700 | 6453 |
| 592 | 20250219 | 090800 | 6640855200 | 149700 | 149700 | 149800 | 149500 | 3656 |
| 593 | 20250219 | 090700 | 6093735900 | 149700 | 149900 | 150100 | 149500 | 4259 |
| 594 | 20250219 | 090600 | 5455843700 | 149900 | 150100 | 150200 | 149800 | 3909 |
| 595 | 20250219 | 090500 | 4869674300 | 150100 | 149800 | 150500 | 149700 | 6815 |
| 596 | 20250219 | 090400 | 3847062400 | 149800 | 150000 | 150100 | 149600 | 3457 |
| 597 | 20250219 | 090300 | 3328744800 | 150000 | 149200 | 150100 | 148800 | 3232 |
| 598 | 20250219 | 090200 | 2844789200 | 149200 | 149100 | 149200 | 148600 | 5526 |
| 599 | 20250219 | 090100 | 2021613900 | 149200 | 149900 | 150000 | 149000 | 6687 |
| 600 | 20250219 | 090000 | 1021397100 | 150000 | 149600 | 150200 | 149600 | 6178 |