32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 4639 |
| 3 | 20250219 | 185300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20250219 | 185200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20250219 | 185100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20250219 | 185000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20250219 | 184900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20250219 | 184800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20250219 | 184700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20250219 | 184600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20250219 | 184500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20250219 | 184400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20250219 | 184300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20250219 | 184200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20250219 | 184100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20250219 | 184000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20250219 | 183900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20250219 | 183800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20250219 | 183700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20250219 | 183600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20250219 | 183500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20250219 | 183400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20250219 | 183300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20250219 | 183200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20250219 | 183100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20250219 | 183000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20250219 | 182900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20250219 | 182800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20250219 | 182700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20250219 | 182600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20250219 | 182500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20250219 | 182400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 4639 |
| 33 | 20250219 | 182300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20250219 | 182200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20250219 | 182100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20250219 | 182000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20250219 | 181900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20250219 | 181800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20250219 | 181700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20250219 | 181600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20250219 | 181500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20250219 | 181400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20250219 | 181300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20250219 | 181200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20250219 | 181100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20250219 | 181000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20250219 | 180900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20250219 | 180800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20250219 | 180700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20250219 | 180600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20250219 | 180500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20250219 | 180400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20250219 | 180300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20250219 | 180200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20250219 | 180100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20250219 | 180000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20250219 | 175900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20250219 | 175800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20250219 | 175700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20250219 | 175600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20250219 | 175500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20250219 | 175400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 4639 |
| 63 | 20250219 | 175300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20250219 | 175200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20250219 | 175100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20250219 | 175000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20250219 | 174900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20250219 | 174800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20250219 | 174700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20250219 | 174600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20250219 | 174500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20250219 | 174400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20250219 | 174300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20250219 | 174200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20250219 | 174100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20250219 | 174000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20250219 | 173900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20250219 | 173800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20250219 | 173700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20250219 | 173600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20250219 | 173500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20250219 | 173400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20250219 | 173300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20250219 | 173200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20250219 | 173100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20250219 | 173000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20250219 | 172900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20250219 | 172800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20250219 | 172700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20250219 | 172600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20250219 | 172500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20250219 | 172400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 4639 |
| 93 | 20250219 | 172300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20250219 | 172200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20250219 | 172100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20250219 | 172000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20250219 | 171900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20250219 | 171800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20250219 | 171700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20250219 | 171600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20250219 | 171500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20250219 | 171400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20250219 | 171300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20250219 | 171200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20250219 | 171100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20250219 | 171000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20250219 | 170900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20250219 | 170800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20250219 | 170700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20250219 | 170600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20250219 | 170500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20250219 | 170400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20250219 | 170300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20250219 | 170200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20250219 | 170100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20250219 | 170000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20250219 | 165900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20250219 | 165800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20250219 | 165700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20250219 | 165600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20250219 | 165500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20250219 | 165400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 4639 |
| 123 | 20250219 | 165300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20250219 | 165200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20250219 | 165100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20250219 | 165000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20250219 | 164900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20250219 | 164800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20250219 | 164700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20250219 | 164600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20250219 | 164500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20250219 | 164400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20250219 | 164300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20250219 | 164200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20250219 | 164100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20250219 | 164000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20250219 | 163900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20250219 | 163800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20250219 | 163700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20250219 | 163600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20250219 | 163500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20250219 | 163400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20250219 | 163300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20250219 | 163200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20250219 | 163100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20250219 | 163000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20250219 | 162900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20250219 | 162800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20250219 | 162700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20250219 | 162600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20250219 | 162500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20250219 | 162400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 4639 |
| 153 | 20250219 | 162300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20250219 | 162200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20250219 | 162100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20250219 | 162000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20250219 | 161900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20250219 | 161800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20250219 | 161700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20250219 | 161600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20250219 | 161500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20250219 | 161400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20250219 | 161300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20250219 | 161200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20250219 | 161100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20250219 | 161000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20250219 | 160900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20250219 | 160800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20250219 | 160700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20250219 | 160600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20250219 | 160500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20250219 | 160400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20250219 | 160300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20250219 | 160200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20250219 | 160100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20250219 | 160000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20250219 | 155900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20250219 | 155800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20250219 | 155700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20250219 | 155600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20250219 | 155500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20250219 | 155400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 4639 |
| 183 | 20250219 | 155300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20250219 | 155200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20250219 | 155100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20250219 | 155000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20250219 | 154900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20250219 | 154800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20250219 | 154700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20250219 | 154600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20250219 | 154500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20250219 | 154400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20250219 | 154300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20250219 | 154200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20250219 | 154100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20250219 | 154000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20250219 | 153900 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20250219 | 153800 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20250219 | 153700 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20250219 | 153600 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20250219 | 153500 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20250219 | 153400 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20250219 | 153300 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20250219 | 153200 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20250219 | 153100 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20250219 | 153000 | 15471747850 | 43300 | 43300 | 43300 | 43300 | 4639 |
| 207 | 20250219 | 152900 | 15270879150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20250219 | 152800 | 15270879150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20250219 | 152700 | 15270879150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20250219 | 152600 | 15270879150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20250219 | 152500 | 15270879150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20250219 | 152400 | 15270879150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 213 | 20250219 | 152300 | 15270879150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20250219 | 152200 | 15270879150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20250219 | 152100 | 15270879150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20250219 | 152000 | 15270879150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20250219 | 151900 | 15270879150 | 43300 | 43300 | 43350 | 43200 | 918 |
| 218 | 20250219 | 151800 | 15231172500 | 43300 | 43300 | 43350 | 43300 | 135 |
| 219 | 20250219 | 151700 | 15225326800 | 43350 | 43250 | 43350 | 43250 | 784 |
| 220 | 20250219 | 151600 | 15191397650 | 43250 | 43250 | 43300 | 43250 | 252 |
| 221 | 20250219 | 151500 | 15180488050 | 43300 | 43350 | 43350 | 43250 | 83 |
| 222 | 20250219 | 151400 | 15176895000 | 43250 | 43250 | 43350 | 43200 | 1553 |
| 223 | 20250219 | 151300 | 15109729400 | 43300 | 43250 | 43350 | 43250 | 561 |
| 224 | 20250219 | 151200 | 15085438850 | 43300 | 43300 | 43300 | 43250 | 45 |
| 225 | 20250219 | 151100 | 15083491250 | 43300 | 43300 | 43300 | 43250 | 453 |
| 226 | 20250219 | 151000 | 15063893850 | 43250 | 43300 | 43300 | 43250 | 256 |
| 227 | 20250219 | 150900 | 15052810400 | 43300 | 43350 | 43350 | 43250 | 272 |
| 228 | 20250219 | 150800 | 15041033700 | 43300 | 43300 | 43300 | 43250 | 294 |
| 229 | 20250219 | 150700 | 15028303550 | 43300 | 43250 | 43300 | 43250 | 191 |
| 230 | 20250219 | 150600 | 15020042200 | 43300 | 43300 | 43350 | 43250 | 1051 |
| 231 | 20250219 | 150500 | 14974535800 | 43350 | 43300 | 43350 | 43300 | 71 |
| 232 | 20250219 | 150400 | 14971461100 | 43300 | 43350 | 43350 | 43300 | 150 |
| 233 | 20250219 | 150300 | 14964963650 | 43300 | 43350 | 43350 | 43300 | 138 |
| 234 | 20250219 | 150200 | 14958984100 | 43300 | 43350 | 43350 | 43300 | 385 |
| 235 | 20250219 | 150100 | 14942299350 | 43400 | 43400 | 43400 | 43350 | 125 |
| 236 | 20250219 | 150000 | 14936876900 | 43350 | 43350 | 43400 | 43350 | 79 |
| 237 | 20250219 | 145900 | 14933452000 | 43350 | 43400 | 43400 | 43350 | 74 |
| 238 | 20250219 | 145800 | 14930243300 | 43400 | 43350 | 43400 | 43350 | 141 |
| 239 | 20250219 | 145700 | 14924128350 | 43350 | 43350 | 43350 | 43350 | 86 |
| 240 | 20250219 | 145600 | 14920400250 | 43400 | 43400 | 43400 | 43350 | 114 |
| 241 | 20250219 | 145500 | 14915458050 | 43350 | 43400 | 43400 | 43350 | 65 |
| 242 | 20250219 | 145400 | 14912637800 | 43400 | 43400 | 43400 | 43400 | 114 |
| 243 | 20250219 | 145300 | 14907690200 | 43400 | 43400 | 43400 | 43350 | 129 |
| 244 | 20250219 | 145200 | 14902092300 | 43400 | 43350 | 43400 | 43350 | 136 |
| 245 | 20250219 | 145100 | 14896190900 | 43400 | 43400 | 43400 | 43350 | 81 |
| 246 | 20250219 | 145000 | 14892676400 | 43400 | 43400 | 43400 | 43400 | 22 |
| 247 | 20250219 | 144900 | 14891721600 | 43400 | 43450 | 43450 | 43350 | 217 |
| 248 | 20250219 | 144800 | 14882304050 | 43450 | 43400 | 43450 | 43400 | 16 |
| 249 | 20250219 | 144700 | 14881609050 | 43400 | 43400 | 43450 | 43350 | 304 |
| 250 | 20250219 | 144600 | 14868413600 | 43400 | 43400 | 43400 | 43400 | 5 |
| 251 | 20250219 | 144500 | 14868196600 | 43400 | 43350 | 43400 | 43350 | 323 |
| 252 | 20250219 | 144400 | 14854193800 | 43350 | 43350 | 43400 | 43350 | 182 |
| 253 | 20250219 | 144300 | 14846303700 | 43350 | 43400 | 43400 | 43350 | 203 |
| 254 | 20250219 | 144200 | 14837495000 | 43400 | 43400 | 43400 | 43350 | 16 |
| 255 | 20250219 | 144100 | 14836801300 | 43450 | 43400 | 43500 | 43350 | 52 |
| 256 | 20250219 | 144000 | 14834544750 | 43400 | 43400 | 43500 | 43400 | 133 |
| 257 | 20250219 | 143900 | 14828769100 | 43450 | 43350 | 43450 | 43350 | 62 |
| 258 | 20250219 | 143800 | 14826079200 | 43500 | 43350 | 43500 | 43350 | 15 |
| 259 | 20250219 | 143700 | 14825428800 | 43500 | 43400 | 43500 | 43300 | 2058 |
| 260 | 20250219 | 143600 | 14736299000 | 43500 | 43450 | 43550 | 43350 | 2880 |
| 261 | 20250219 | 143500 | 14611297850 | 43450 | 43450 | 43450 | 43450 | 1015 |
| 262 | 20250219 | 143400 | 14567196100 | 43450 | 43450 | 43450 | 43450 | 89 |
| 263 | 20250219 | 143300 | 14563329050 | 43450 | 43500 | 43550 | 43450 | 351 |
| 264 | 20250219 | 143200 | 14548071700 | 43450 | 43450 | 43500 | 43400 | 538 |
| 265 | 20250219 | 143100 | 14524696000 | 43450 | 43500 | 43500 | 43450 | 513 |
| 266 | 20250219 | 143000 | 14502385400 | 43500 | 43550 | 43550 | 43500 | 193 |
| 267 | 20250219 | 142900 | 14493989350 | 43550 | 43500 | 43600 | 43500 | 36 |
| 268 | 20250219 | 142800 | 14492422750 | 43600 | 43550 | 43600 | 43550 | 726 |
| 269 | 20250219 | 142700 | 14460805300 | 43550 | 43650 | 43650 | 43550 | 175 |
| 270 | 20250219 | 142600 | 14453183300 | 43550 | 43600 | 43650 | 43550 | 840 |
| 271 | 20250219 | 142500 | 14416579450 | 43650 | 43650 | 43650 | 43600 | 14 |
| 272 | 20250219 | 142400 | 14415968950 | 43600 | 43550 | 43650 | 43550 | 700 |
| 273 | 20250219 | 142300 | 14385469600 | 43550 | 43550 | 43550 | 43550 | 88 |
| 274 | 20250219 | 142200 | 14381637200 | 43550 | 43550 | 43550 | 43550 | 55 |
| 275 | 20250219 | 142100 | 14379241950 | 43650 | 43600 | 43650 | 43600 | 102 |
| 276 | 20250219 | 142000 | 14374794650 | 43650 | 43600 | 43650 | 43600 | 25 |
| 277 | 20250219 | 141900 | 14373704100 | 43600 | 43600 | 43650 | 43600 | 187 |
| 278 | 20250219 | 141800 | 14365550350 | 43650 | 43600 | 43650 | 43550 | 497 |
| 279 | 20250219 | 141700 | 14343882550 | 43650 | 43600 | 43650 | 43600 | 6 |
| 280 | 20250219 | 141600 | 14343620900 | 43600 | 43600 | 43700 | 43600 | 206 |
| 281 | 20250219 | 141500 | 14334638900 | 43600 | 43600 | 43700 | 43600 | 255 |
| 282 | 20250219 | 141400 | 14323517300 | 43700 | 43600 | 43700 | 43600 | 33 |
| 283 | 20250219 | 141300 | 14322078400 | 43600 | 43750 | 43750 | 43600 | 50 |
| 284 | 20250219 | 141200 | 14319896900 | 43750 | 43600 | 43750 | 43550 | 126 |
| 285 | 20250219 | 141100 | 14314408600 | 43600 | 43700 | 43700 | 43600 | 1095 |
| 286 | 20250219 | 141000 | 14266573300 | 43700 | 43650 | 43700 | 43650 | 432 |
| 287 | 20250219 | 140900 | 14247707700 | 43650 | 43500 | 43650 | 43500 | 314 |
| 288 | 20250219 | 140800 | 14234021400 | 43550 | 43550 | 43600 | 43550 | 542 |
| 289 | 20250219 | 140700 | 14210416800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 290 | 20250219 | 140600 | 14210416800 | 43550 | 43600 | 43600 | 43550 | 298 |
| 291 | 20250219 | 140500 | 14197425350 | 43600 | 43600 | 43600 | 43550 | 18 |
| 292 | 20250219 | 140400 | 14196641150 | 43600 | 43600 | 43600 | 43550 | 57 |
| 293 | 20250219 | 140300 | 14194156650 | 43600 | 43600 | 43600 | 43600 | 138 |
| 294 | 20250219 | 140200 | 14188139850 | 43600 | 43700 | 43700 | 43600 | 27 |
| 295 | 20250219 | 140100 | 14186962450 | 43650 | 43500 | 43650 | 43500 | 111 |
| 296 | 20250219 | 140000 | 14182118300 | 43500 | 43500 | 43600 | 43400 | 4073 |
| 297 | 20250219 | 135900 | 14005282550 | 43500 | 43650 | 43650 | 43500 | 3239 |
| 298 | 20250219 | 135800 | 13864221650 | 43700 | 43700 | 43700 | 43700 | 467 |
| 299 | 20250219 | 135700 | 13843813750 | 43700 | 43750 | 43750 | 43700 | 16 |
| 300 | 20250219 | 135600 | 13843114500 | 43750 | 43700 | 43750 | 43700 | 210 |
| 301 | 20250219 | 135500 | 13833937000 | 43700 | 43750 | 43800 | 43700 | 139 |
| 302 | 20250219 | 135400 | 13827858400 | 43750 | 43750 | 43750 | 43750 | 1 |
| 303 | 20250219 | 135300 | 13827814650 | 43700 | 43750 | 43750 | 43700 | 72 |
| 304 | 20250219 | 135200 | 13824665350 | 43750 | 43800 | 43800 | 43750 | 152 |
| 305 | 20250219 | 135100 | 13818015200 | 43750 | 43750 | 43750 | 43750 | 15 |
| 306 | 20250219 | 135000 | 13817358950 | 43800 | 43800 | 43800 | 43800 | 5 |
| 307 | 20250219 | 134900 | 13817139950 | 43750 | 43750 | 43750 | 43750 | 135 |
| 308 | 20250219 | 134800 | 13811233700 | 43800 | 43850 | 43850 | 43800 | 288 |
| 309 | 20250219 | 134700 | 13798619150 | 43850 | 43800 | 43850 | 43800 | 90 |
| 310 | 20250219 | 134600 | 13794675150 | 43800 | 43850 | 43850 | 43800 | 44 |
| 311 | 20250219 | 134500 | 13792746500 | 43850 | 43850 | 43850 | 43750 | 106 |
| 312 | 20250219 | 134400 | 13788098500 | 43850 | 43850 | 43850 | 43800 | 333 |
| 313 | 20250219 | 134300 | 13773500500 | 43850 | 43800 | 43850 | 43750 | 89 |
| 314 | 20250219 | 134200 | 13769602250 | 43750 | 43750 | 43750 | 43700 | 90 |
| 315 | 20250219 | 134100 | 13765665450 | 43700 | 43700 | 43700 | 43700 | 20 |
| 316 | 20250219 | 134000 | 13764791450 | 43700 | 43650 | 43700 | 43650 | 25 |
| 317 | 20250219 | 133900 | 13763699700 | 43650 | 43700 | 43700 | 43650 | 36 |
| 318 | 20250219 | 133800 | 13762127250 | 43650 | 43700 | 43700 | 43650 | 104 |
| 319 | 20250219 | 133700 | 13757587600 | 43650 | 43650 | 43750 | 43650 | 17 |
| 320 | 20250219 | 133600 | 13756845450 | 43650 | 43700 | 43700 | 43650 | 51 |
| 321 | 20250219 | 133500 | 13754616800 | 43800 | 43650 | 43800 | 43650 | 229 |
| 322 | 20250219 | 133400 | 13744620800 | 43700 | 43750 | 43800 | 43700 | 602 |
| 323 | 20250219 | 133300 | 13718297850 | 43750 | 43850 | 43850 | 43750 | 38 |
| 324 | 20250219 | 133200 | 13716634700 | 43750 | 43850 | 43850 | 43750 | 82 |
| 325 | 20250219 | 133100 | 13713044000 | 43750 | 43850 | 43900 | 43750 | 2546 |
| 326 | 20250219 | 133000 | 13601403900 | 43850 | 43850 | 43850 | 43850 | 217 |
| 327 | 20250219 | 132900 | 13591888450 | 43800 | 43800 | 43850 | 43800 | 181 |
| 328 | 20250219 | 132800 | 13583956350 | 43800 | 43850 | 43850 | 43800 | 32 |
| 329 | 20250219 | 132700 | 13582553900 | 43800 | 43800 | 43800 | 43800 | 91 |
| 330 | 20250219 | 132600 | 13578568100 | 43800 | 43700 | 43800 | 43700 | 70 |
| 331 | 20250219 | 132500 | 13575505800 | 43700 | 43700 | 43700 | 43700 | 52 |
| 332 | 20250219 | 132400 | 13573233400 | 43700 | 43700 | 43700 | 43650 | 64 |
| 333 | 20250219 | 132300 | 13570438650 | 43700 | 43750 | 43750 | 43700 | 24 |
| 334 | 20250219 | 132200 | 13569389800 | 43750 | 43800 | 43800 | 43650 | 117 |
| 335 | 20250219 | 132100 | 13564279050 | 43650 | 43500 | 43650 | 43500 | 879 |
| 336 | 20250219 | 132000 | 13525919300 | 43550 | 43550 | 43550 | 43500 | 140 |
| 337 | 20250219 | 131900 | 13519824400 | 43550 | 43550 | 43600 | 43550 | 174 |
| 338 | 20250219 | 131800 | 13512242500 | 43550 | 43600 | 43600 | 43500 | 1208 |
| 339 | 20250219 | 131700 | 13459612450 | 43650 | 43750 | 43750 | 43650 | 1070 |
| 340 | 20250219 | 131600 | 13412875500 | 43750 | 43700 | 43750 | 43700 | 42 |
| 341 | 20250219 | 131500 | 13411038750 | 43700 | 43700 | 43700 | 43700 | 15 |
| 342 | 20250219 | 131400 | 13410383250 | 43700 | 43700 | 43750 | 43700 | 275 |
| 343 | 20250219 | 131300 | 13398364900 | 43700 | 43750 | 43750 | 43700 | 146 |
| 344 | 20250219 | 131200 | 13391977900 | 43800 | 43750 | 43800 | 43650 | 308 |
| 345 | 20250219 | 131100 | 13378514300 | 43750 | 43700 | 43750 | 43700 | 185 |
| 346 | 20250219 | 131000 | 13370423750 | 43700 | 43700 | 43750 | 43700 | 89 |
| 347 | 20250219 | 130900 | 13366531900 | 43700 | 43700 | 43750 | 43650 | 290 |
| 348 | 20250219 | 130800 | 13353856950 | 43700 | 43750 | 43800 | 43700 | 294 |
| 349 | 20250219 | 130700 | 13340998200 | 43750 | 43800 | 43800 | 43750 | 173 |
| 350 | 20250219 | 130600 | 13333427050 | 43800 | 43750 | 43800 | 43750 | 84 |
| 351 | 20250219 | 130500 | 13329749450 | 43750 | 43750 | 43750 | 43700 | 188 |
| 352 | 20250219 | 130400 | 13321533000 | 43750 | 43700 | 43750 | 43700 | 210 |
| 353 | 20250219 | 130300 | 13312352750 | 43750 | 43800 | 43800 | 43700 | 675 |
| 354 | 20250219 | 130200 | 13282819050 | 43800 | 43900 | 43900 | 43800 | 184 |
| 355 | 20250219 | 130100 | 13274759500 | 43800 | 43950 | 43950 | 43800 | 3 |
| 356 | 20250219 | 130000 | 13274627800 | 43950 | 43950 | 43950 | 43800 | 25 |
| 357 | 20250219 | 125900 | 13273532500 | 43800 | 44000 | 44000 | 43800 | 641 |
| 358 | 20250219 | 125800 | 13245444200 | 43900 | 43900 | 44000 | 43900 | 438 |
| 359 | 20250219 | 125700 | 13226215900 | 44000 | 43950 | 44000 | 43900 | 266 |
| 360 | 20250219 | 125600 | 13214532700 | 43950 | 43950 | 43950 | 43900 | 219 |
| 361 | 20250219 | 125500 | 13204909150 | 43900 | 43900 | 43900 | 43900 | 111 |
| 362 | 20250219 | 125400 | 13200036250 | 43900 | 43950 | 43950 | 43900 | 115 |
| 363 | 20250219 | 125300 | 13194986000 | 44000 | 44000 | 44000 | 43900 | 72 |
| 364 | 20250219 | 125200 | 13191819400 | 44000 | 43850 | 44000 | 43850 | 11 |
| 365 | 20250219 | 125100 | 13191336900 | 43850 | 43850 | 44000 | 43850 | 365 |
| 366 | 20250219 | 125000 | 13175317000 | 43900 | 43950 | 43950 | 43900 | 20 |
| 367 | 20250219 | 124900 | 13174438500 | 44000 | 44000 | 44000 | 44000 | 1 |
| 368 | 20250219 | 124800 | 13174394500 | 44000 | 43850 | 44000 | 43800 | 123 |
| 369 | 20250219 | 124700 | 13169002300 | 43900 | 43900 | 43900 | 43800 | 488 |
| 370 | 20250219 | 124600 | 13147619600 | 43900 | 44150 | 44150 | 43900 | 976 |
| 371 | 20250219 | 124500 | 13104731300 | 44000 | 44000 | 44200 | 44000 | 305 |
| 372 | 20250219 | 124400 | 13091288500 | 43950 | 43850 | 44000 | 43850 | 267 |
| 373 | 20250219 | 124300 | 13079557000 | 43850 | 43950 | 43950 | 43850 | 764 |
| 374 | 20250219 | 124200 | 13046028100 | 44000 | 44000 | 44000 | 43900 | 854 |
| 375 | 20250219 | 124100 | 13008514450 | 43950 | 44050 | 44050 | 43950 | 1155 |
| 376 | 20250219 | 124000 | 12957664950 | 44050 | 44150 | 44200 | 44050 | 473 |
| 377 | 20250219 | 123900 | 12936808100 | 44150 | 44150 | 44200 | 44150 | 232 |
| 378 | 20250219 | 123800 | 12926565100 | 44200 | 44250 | 44350 | 44150 | 690 |
| 379 | 20250219 | 123700 | 12896066250 | 44200 | 44150 | 44250 | 44150 | 421 |
| 380 | 20250219 | 123600 | 12877461150 | 44150 | 44300 | 44300 | 44150 | 552 |
| 381 | 20250219 | 123500 | 12853032550 | 44300 | 44300 | 44350 | 44300 | 304 |
| 382 | 20250219 | 123400 | 12839560300 | 44350 | 44350 | 44400 | 44350 | 627 |
| 383 | 20250219 | 123300 | 12811752800 | 44400 | 44400 | 44400 | 44350 | 206 |
| 384 | 20250219 | 123200 | 12802609650 | 44400 | 44450 | 44450 | 44400 | 245 |
| 385 | 20250219 | 123100 | 12791731500 | 44400 | 44500 | 44500 | 44400 | 631 |
| 386 | 20250219 | 123000 | 12763685750 | 44550 | 44600 | 44650 | 44500 | 1134 |
| 387 | 20250219 | 122900 | 12713140550 | 44550 | 44550 | 44600 | 44550 | 523 |
| 388 | 20250219 | 122800 | 12689840750 | 44550 | 44600 | 44600 | 44550 | 544 |
| 389 | 20250219 | 122700 | 12665580850 | 44600 | 44700 | 44700 | 44550 | 201 |
| 390 | 20250219 | 122600 | 12656618600 | 44700 | 44900 | 44900 | 44500 | 3176 |
| 391 | 20250219 | 122500 | 12514790200 | 44850 | 44950 | 44950 | 44850 | 959 |
| 392 | 20250219 | 122400 | 12471729800 | 44950 | 45200 | 45250 | 44800 | 3215 |
| 393 | 20250219 | 122300 | 12326884350 | 45200 | 44700 | 45200 | 44700 | 11717 |
| 394 | 20250219 | 122200 | 11799617400 | 44800 | 44550 | 44800 | 44550 | 4307 |
| 395 | 20250219 | 122100 | 11607247600 | 44600 | 44550 | 44650 | 44450 | 1692 |
| 396 | 20250219 | 122000 | 11531806650 | 44550 | 44450 | 44550 | 44400 | 1482 |
| 397 | 20250219 | 121900 | 11465915350 | 44450 | 44400 | 44550 | 44350 | 2303 |
| 398 | 20250219 | 121800 | 11363467050 | 44450 | 44300 | 44450 | 44200 | 952 |
| 399 | 20250219 | 121700 | 11321200800 | 44350 | 44250 | 44350 | 44250 | 2285 |
| 400 | 20250219 | 121600 | 11219963100 | 44250 | 44150 | 44250 | 44100 | 2323 |
| 401 | 20250219 | 121500 | 11117200950 | 44200 | 44100 | 44200 | 44100 | 29 |
| 402 | 20250219 | 121400 | 11115921750 | 44200 | 44200 | 44200 | 44050 | 118 |
| 403 | 20250219 | 121300 | 11110716050 | 44200 | 44200 | 44250 | 44200 | 279 |
| 404 | 20250219 | 121200 | 11098383750 | 44250 | 44200 | 44250 | 44050 | 721 |
| 405 | 20250219 | 121100 | 11066521550 | 44150 | 44100 | 44150 | 44050 | 371 |
| 406 | 20250219 | 121000 | 11050145050 | 44100 | 44100 | 44100 | 43900 | 299 |
| 407 | 20250219 | 120900 | 11036994750 | 44100 | 44000 | 44100 | 44000 | 158 |
| 408 | 20250219 | 120800 | 11030029950 | 44000 | 44050 | 44150 | 44000 | 1130 |
| 409 | 20250219 | 120700 | 10980263100 | 44050 | 44100 | 44150 | 44050 | 123 |
| 410 | 20250219 | 120600 | 10974838300 | 44150 | 44200 | 44200 | 44150 | 532 |
| 411 | 20250219 | 120500 | 10951335250 | 44200 | 44150 | 44200 | 44100 | 1224 |
| 412 | 20250219 | 120400 | 10897265300 | 44150 | 44100 | 44150 | 44050 | 672 |
| 413 | 20250219 | 120300 | 10867630600 | 44100 | 44150 | 44150 | 44050 | 95 |
| 414 | 20250219 | 120200 | 10863441250 | 44150 | 44100 | 44150 | 44100 | 429 |
| 415 | 20250219 | 120100 | 10844516050 | 44050 | 44150 | 44150 | 44050 | 315 |
| 416 | 20250219 | 120000 | 10830623200 | 44150 | 44100 | 44150 | 44050 | 455 |
| 417 | 20250219 | 115900 | 10810555200 | 44100 | 44000 | 44100 | 43950 | 404 |
| 418 | 20250219 | 115800 | 10792769900 | 43950 | 44000 | 44000 | 43950 | 1503 |
| 419 | 20250219 | 115700 | 10726643900 | 44000 | 44100 | 44100 | 43950 | 984 |
| 420 | 20250219 | 115600 | 10683347800 | 44050 | 43950 | 44050 | 43950 | 2651 |
| 421 | 20250219 | 115500 | 10566709400 | 43950 | 43950 | 43950 | 43900 | 273 |
| 422 | 20250219 | 115400 | 10554712000 | 43950 | 43900 | 43950 | 43900 | 1892 |
| 423 | 20250219 | 115300 | 10471607850 | 43900 | 43550 | 43900 | 43550 | 2064 |
| 424 | 20250219 | 115200 | 10381109450 | 43600 | 43700 | 43700 | 43600 | 635 |
| 425 | 20250219 | 115100 | 10353377300 | 43750 | 43700 | 43750 | 43700 | 91 |
| 426 | 20250219 | 115000 | 10349396100 | 43700 | 43700 | 43700 | 43700 | 35 |
| 427 | 20250219 | 114900 | 10347866600 | 43700 | 43700 | 43800 | 43700 | 30 |
| 428 | 20250219 | 114800 | 10346553600 | 43800 | 43700 | 43800 | 43700 | 239 |
| 429 | 20250219 | 114700 | 10336089200 | 43700 | 43700 | 43800 | 43700 | 37 |
| 430 | 20250219 | 114600 | 10334469900 | 43700 | 43850 | 43850 | 43700 | 37 |
| 431 | 20250219 | 114500 | 10332852850 | 43700 | 43750 | 43850 | 43700 | 41 |
| 432 | 20250219 | 114400 | 10331060500 | 43850 | 43700 | 43850 | 43700 | 525 |
| 433 | 20250219 | 114300 | 10308092850 | 43750 | 43700 | 43750 | 43700 | 11 |
| 434 | 20250219 | 114200 | 10307611650 | 43750 | 43750 | 43750 | 43750 | 5 |
| 435 | 20250219 | 114100 | 10307392900 | 43750 | 43750 | 43750 | 43750 | 86 |
| 436 | 20250219 | 114000 | 10303630400 | 43750 | 43750 | 43750 | 43750 | 110 |
| 437 | 20250219 | 113900 | 10298817900 | 43750 | 43750 | 43750 | 43750 | 45 |
| 438 | 20250219 | 113800 | 10296849150 | 43800 | 43800 | 43800 | 43800 | 70 |
| 439 | 20250219 | 113700 | 10293783150 | 43700 | 43800 | 43800 | 43700 | 17 |
| 440 | 20250219 | 113600 | 10293039950 | 43800 | 43700 | 43800 | 43700 | 123 |
| 441 | 20250219 | 113500 | 10287659750 | 43700 | 43800 | 43800 | 43700 | 77 |
| 442 | 20250219 | 113400 | 10284290450 | 43700 | 43750 | 43750 | 43700 | 335 |
| 443 | 20250219 | 113300 | 10269635500 | 43750 | 43800 | 43800 | 43750 | 125 |
| 444 | 20250219 | 113200 | 10264161750 | 43750 | 43750 | 43800 | 43750 | 19 |
| 445 | 20250219 | 113100 | 10263330450 | 43800 | 43850 | 43850 | 43800 | 76 |
| 446 | 20250219 | 113000 | 10260001200 | 43850 | 43800 | 43850 | 43750 | 990 |
| 447 | 20250219 | 112900 | 10216624100 | 43800 | 43750 | 43800 | 43750 | 181 |
| 448 | 20250219 | 112800 | 10208704050 | 43750 | 43750 | 43750 | 43750 | 121 |
| 449 | 20250219 | 112700 | 10203410300 | 43800 | 43750 | 43800 | 43700 | 117 |
| 450 | 20250219 | 112600 | 10198292500 | 43750 | 43750 | 43750 | 43700 | 48 |
| 451 | 20250219 | 112500 | 10196194000 | 43750 | 43700 | 43750 | 43700 | 21 |
| 452 | 20250219 | 112400 | 10195276250 | 43750 | 43600 | 43750 | 43600 | 60 |
| 453 | 20250219 | 112300 | 10192653350 | 43750 | 43600 | 43750 | 43600 | 206 |
| 454 | 20250219 | 112200 | 10183643050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 455 | 20250219 | 112100 | 10183643050 | 43700 | 43700 | 43700 | 43600 | 78 |
| 456 | 20250219 | 112000 | 10180237150 | 43700 | 43700 | 43700 | 43550 | 23 |
| 457 | 20250219 | 111900 | 10179233700 | 43700 | 43700 | 43700 | 43550 | 251 |
| 458 | 20250219 | 111800 | 10168268600 | 43650 | 43500 | 43650 | 43500 | 136 |
| 459 | 20250219 | 111700 | 10162337350 | 43450 | 43550 | 43550 | 43450 | 16 |
| 460 | 20250219 | 111600 | 10161642050 | 43500 | 43650 | 43700 | 43500 | 1323 |
| 461 | 20250219 | 111500 | 10104068500 | 43650 | 43600 | 43700 | 43600 | 38 |
| 462 | 20250219 | 111400 | 10102410450 | 43650 | 43600 | 43650 | 43600 | 366 |
| 463 | 20250219 | 111300 | 10086449050 | 43700 | 43650 | 43700 | 43600 | 942 |
| 464 | 20250219 | 111200 | 10045367400 | 43600 | 43650 | 43650 | 43600 | 64 |
| 465 | 20250219 | 111100 | 10042574700 | 43600 | 43600 | 43600 | 43600 | 17 |
| 466 | 20250219 | 111000 | 10041833500 | 43550 | 43550 | 43550 | 43550 | 17 |
| 467 | 20250219 | 110900 | 10041093150 | 43550 | 43550 | 43550 | 43550 | 19 |
| 468 | 20250219 | 110800 | 10040265700 | 43550 | 43550 | 43600 | 43550 | 168 |
| 469 | 20250219 | 110700 | 10032949150 | 43550 | 43650 | 43650 | 43550 | 111 |
| 470 | 20250219 | 110600 | 10028114600 | 43550 | 43500 | 43550 | 43500 | 64 |
| 471 | 20250219 | 110500 | 10025329350 | 43500 | 43550 | 43550 | 43500 | 34 |
| 472 | 20250219 | 110400 | 10023850150 | 43550 | 43500 | 43550 | 43500 | 56 |
| 473 | 20250219 | 110300 | 10021411850 | 43500 | 43550 | 43550 | 43500 | 16 |
| 474 | 20250219 | 110200 | 10020715750 | 43550 | 43500 | 43550 | 43500 | 296 |
| 475 | 20250219 | 110100 | 10007826100 | 43500 | 43550 | 43550 | 43500 | 21 |
| 476 | 20250219 | 110000 | 10006912250 | 43550 | 43500 | 43550 | 43500 | 16 |
| 477 | 20250219 | 105900 | 10006215750 | 43500 | 43500 | 43550 | 43500 | 60 |
| 478 | 20250219 | 105800 | 10003604750 | 43550 | 43550 | 43650 | 43500 | 45 |
| 479 | 20250219 | 105700 | 10001646700 | 43550 | 43550 | 43650 | 43500 | 320 |
| 480 | 20250219 | 105600 | 9987721800 | 43700 | 43450 | 43700 | 43450 | 39 |
| 481 | 20250219 | 105500 | 9986018750 | 43700 | 43450 | 43700 | 43450 | 65 |
| 482 | 20250219 | 105400 | 9983184200 | 43500 | 43500 | 43500 | 43500 | 369 |
| 483 | 20250219 | 105300 | 9967132700 | 43500 | 43750 | 43750 | 43500 | 1258 |
| 484 | 20250219 | 105200 | 9912243650 | 43700 | 43700 | 43750 | 43700 | 31 |
| 485 | 20250219 | 105100 | 9910888850 | 43750 | 43700 | 43750 | 43700 | 45 |
| 486 | 20250219 | 105000 | 9908920450 | 43700 | 43650 | 43700 | 43650 | 102 |
| 487 | 20250219 | 104900 | 9904463100 | 43650 | 43550 | 43650 | 43550 | 330 |
| 488 | 20250219 | 104800 | 9890080300 | 43550 | 43650 | 43650 | 43550 | 208 |
| 489 | 20250219 | 104700 | 9881007700 | 43700 | 43700 | 43750 | 43700 | 162 |
| 490 | 20250219 | 104600 | 9873927550 | 43700 | 43650 | 43700 | 43650 | 188 |
| 491 | 20250219 | 104500 | 9865712800 | 43650 | 43550 | 43650 | 43550 | 73 |
| 492 | 20250219 | 104400 | 9862527450 | 43550 | 43400 | 43550 | 43400 | 678 |
| 493 | 20250219 | 104300 | 9833069150 | 43400 | 43400 | 43450 | 43400 | 280 |
| 494 | 20250219 | 104200 | 9820915800 | 43400 | 43450 | 43450 | 43400 | 227 |
| 495 | 20250219 | 104100 | 9811062500 | 43450 | 43500 | 43500 | 43450 | 150 |
| 496 | 20250219 | 104000 | 9804542800 | 43650 | 43500 | 43650 | 43500 | 28 |
| 497 | 20250219 | 103900 | 9803324600 | 43500 | 43650 | 43650 | 43500 | 33 |
| 498 | 20250219 | 103800 | 9801888350 | 43650 | 43550 | 43650 | 43550 | 398 |
| 499 | 20250219 | 103700 | 9784536750 | 43400 | 43400 | 43400 | 43400 | 89 |
| 500 | 20250219 | 103600 | 9780674150 | 43400 | 43450 | 43550 | 43400 | 169 |
| 501 | 20250219 | 103500 | 9773338700 | 43550 | 43550 | 43550 | 43500 | 323 |
| 502 | 20250219 | 103400 | 9759273050 | 43500 | 43450 | 43550 | 43300 | 301 |
| 503 | 20250219 | 103300 | 9746178700 | 43400 | 43400 | 43400 | 43300 | 476 |
| 504 | 20250219 | 103200 | 9725545550 | 43450 | 43350 | 43450 | 43300 | 392 |
| 505 | 20250219 | 103100 | 9708552400 | 43300 | 43500 | 43500 | 43300 | 1176 |
| 506 | 20250219 | 103000 | 9657466050 | 43500 | 43550 | 43550 | 43400 | 3243 |
| 507 | 20250219 | 102900 | 9516394200 | 43550 | 43550 | 43600 | 43550 | 51 |
| 508 | 20250219 | 102800 | 9514171050 | 43550 | 43400 | 43650 | 43400 | 494 |
| 509 | 20250219 | 102700 | 9492674050 | 43400 | 43350 | 43400 | 43350 | 1401 |
| 510 | 20250219 | 102600 | 9431924600 | 43350 | 43350 | 43400 | 43350 | 392 |
| 511 | 20250219 | 102500 | 9414930650 | 43350 | 43300 | 43350 | 43300 | 181 |
| 512 | 20250219 | 102400 | 9407086800 | 43300 | 43250 | 43350 | 43250 | 436 |
| 513 | 20250219 | 102300 | 9388215950 | 43250 | 43300 | 43300 | 43250 | 1542 |
| 514 | 20250219 | 102200 | 9321510500 | 43300 | 43300 | 43400 | 43300 | 476 |
| 515 | 20250219 | 102100 | 9300896750 | 43350 | 43300 | 43400 | 43300 | 1683 |
| 516 | 20250219 | 102000 | 9228014150 | 43300 | 43450 | 43450 | 43300 | 1924 |
| 517 | 20250219 | 101900 | 9144528050 | 43450 | 43500 | 43500 | 43450 | 734 |
| 518 | 20250219 | 101800 | 9112628050 | 43550 | 43550 | 43550 | 43500 | 1175 |
| 519 | 20250219 | 101700 | 9061513050 | 43550 | 43600 | 43600 | 43550 | 1477 |
| 520 | 20250219 | 101600 | 8997182550 | 43600 | 43750 | 43800 | 43600 | 3769 |
| 521 | 20250219 | 101500 | 8832663550 | 43850 | 43750 | 43850 | 43750 | 594 |
| 522 | 20250219 | 101400 | 8806675950 | 43750 | 43800 | 43800 | 43750 | 4 |
| 523 | 20250219 | 101300 | 8806500850 | 43800 | 43800 | 43800 | 43800 | 211 |
| 524 | 20250219 | 101200 | 8797259050 | 43900 | 43850 | 43900 | 43800 | 228 |
| 525 | 20250219 | 101100 | 8787272050 | 43900 | 43800 | 43900 | 43800 | 316 |
| 526 | 20250219 | 101000 | 8773415950 | 43800 | 43850 | 43850 | 43800 | 86 |
| 527 | 20250219 | 100900 | 8769646950 | 43800 | 43800 | 43850 | 43800 | 14 |
| 528 | 20250219 | 100800 | 8769033450 | 43850 | 43850 | 43850 | 43750 | 784 |
| 529 | 20250219 | 100700 | 8734695950 | 43750 | 43850 | 43900 | 43750 | 890 |
| 530 | 20250219 | 100600 | 8695725100 | 43850 | 43850 | 43900 | 43850 | 240 |
| 531 | 20250219 | 100500 | 8685196100 | 43900 | 43950 | 43950 | 43850 | 778 |
| 532 | 20250219 | 100400 | 8651074350 | 43950 | 43900 | 43950 | 43900 | 85 |
| 533 | 20250219 | 100300 | 8647342800 | 43850 | 43800 | 43850 | 43800 | 427 |
| 534 | 20250219 | 100200 | 8628635700 | 43850 | 43850 | 43850 | 43800 | 1479 |
| 535 | 20250219 | 100100 | 8563828200 | 43900 | 43950 | 44000 | 43900 | 2251 |
| 536 | 20250219 | 100000 | 8464944600 | 44000 | 44100 | 44100 | 44000 | 600 |
| 537 | 20250219 | 095900 | 8438534450 | 44100 | 44000 | 44100 | 44000 | 388 |
| 538 | 20250219 | 095800 | 8421435950 | 44100 | 44000 | 44100 | 44000 | 57 |
| 539 | 20250219 | 095700 | 8418927450 | 44000 | 44050 | 44050 | 44000 | 419 |
| 540 | 20250219 | 095600 | 8400488950 | 44100 | 44050 | 44100 | 44050 | 150 |
| 541 | 20250219 | 095500 | 8393875450 | 44050 | 44050 | 44050 | 44000 | 231 |
| 542 | 20250219 | 095400 | 8383704900 | 44100 | 44050 | 44100 | 44000 | 363 |
| 543 | 20250219 | 095300 | 8367724050 | 44000 | 44000 | 44000 | 44000 | 69 |
| 544 | 20250219 | 095200 | 8364688050 | 44150 | 44000 | 44150 | 44000 | 10 |
| 545 | 20250219 | 095100 | 8364247300 | 44000 | 44300 | 44300 | 44000 | 565 |
| 546 | 20250219 | 095000 | 8339369400 | 44300 | 44000 | 44300 | 44000 | 404 |
| 547 | 20250219 | 094900 | 8321511000 | 44050 | 43950 | 44050 | 43950 | 663 |
| 548 | 20250219 | 094800 | 8292316450 | 43950 | 44000 | 44450 | 43950 | 2111 |
| 549 | 20250219 | 094700 | 8199129750 | 44000 | 43950 | 44200 | 43800 | 1926 |
| 550 | 20250219 | 094600 | 8114487150 | 43950 | 44100 | 44200 | 43900 | 3390 |
| 551 | 20250219 | 094500 | 7965316100 | 44150 | 44250 | 44250 | 44050 | 707 |
| 552 | 20250219 | 094400 | 7934109050 | 44250 | 44350 | 44350 | 44200 | 1234 |
| 553 | 20250219 | 094300 | 7879487450 | 44350 | 44400 | 44500 | 44350 | 567 |
| 554 | 20250219 | 094200 | 7854312050 | 44400 | 44650 | 44650 | 44400 | 1050 |
| 555 | 20250219 | 094100 | 7807563800 | 44650 | 44400 | 44650 | 44400 | 1491 |
| 556 | 20250219 | 094000 | 7741140600 | 44400 | 44400 | 44450 | 44350 | 454 |
| 557 | 20250219 | 093900 | 7720979750 | 44450 | 44300 | 44450 | 44300 | 832 |
| 558 | 20250219 | 093800 | 7684111850 | 44300 | 44350 | 44350 | 44300 | 484 |
| 559 | 20250219 | 093700 | 7662657750 | 44450 | 44450 | 44500 | 44300 | 3826 |
| 560 | 20250219 | 093600 | 7492613300 | 44450 | 44600 | 44650 | 44300 | 3660 |
| 561 | 20250219 | 093500 | 7329698700 | 44600 | 44350 | 44600 | 44200 | 2850 |
| 562 | 20250219 | 093400 | 7203059000 | 44250 | 44100 | 44350 | 43950 | 845 |
| 563 | 20250219 | 093300 | 7165770550 | 43900 | 43900 | 44000 | 43850 | 492 |
| 564 | 20250219 | 093200 | 7144141750 | 43900 | 43900 | 43900 | 43850 | 336 |
| 565 | 20250219 | 093100 | 7129391950 | 43900 | 43800 | 44000 | 43800 | 1315 |
| 566 | 20250219 | 093000 | 7071634650 | 43800 | 43950 | 44000 | 43750 | 1125 |
| 567 | 20250219 | 092900 | 7022288100 | 44000 | 43850 | 44000 | 43850 | 1200 |
| 568 | 20250219 | 092800 | 6969564150 | 43850 | 43800 | 43900 | 43800 | 599 |
| 569 | 20250219 | 092700 | 6943296200 | 43800 | 43900 | 43900 | 43800 | 851 |
| 570 | 20250219 | 092600 | 6905970500 | 43900 | 43750 | 43900 | 43750 | 201 |
| 571 | 20250219 | 092500 | 6897156200 | 43750 | 43750 | 43900 | 43750 | 1097 |
| 572 | 20250219 | 092400 | 6849076000 | 43750 | 43750 | 43800 | 43600 | 3216 |
| 573 | 20250219 | 092300 | 6708684200 | 43750 | 43950 | 43950 | 43700 | 3217 |
| 574 | 20250219 | 092200 | 6567793150 | 43900 | 43900 | 44000 | 43850 | 1824 |
| 575 | 20250219 | 092100 | 6487689150 | 43950 | 44200 | 44200 | 43850 | 8101 |
| 576 | 20250219 | 092000 | 6131471350 | 44250 | 44250 | 44300 | 44200 | 291 |
| 577 | 20250219 | 091900 | 6118596650 | 44200 | 44300 | 44400 | 44200 | 910 |
| 578 | 20250219 | 091800 | 6078346350 | 44300 | 44050 | 44300 | 44050 | 2170 |
| 579 | 20250219 | 091700 | 5982607050 | 44100 | 44400 | 44400 | 44050 | 6143 |
| 580 | 20250219 | 091600 | 5710900050 | 44450 | 44400 | 44550 | 44400 | 1882 |
| 581 | 20250219 | 091500 | 5627244150 | 44350 | 44250 | 44450 | 44250 | 1882 |
| 582 | 20250219 | 091400 | 5543672500 | 44250 | 44350 | 44350 | 44100 | 4196 |
| 583 | 20250219 | 091300 | 5358028150 | 44350 | 44450 | 44500 | 44250 | 3179 |
| 584 | 20250219 | 091200 | 5217031900 | 44450 | 44550 | 44550 | 44450 | 4383 |
| 585 | 20250219 | 091100 | 5021970550 | 44550 | 44850 | 45000 | 44550 | 4080 |
| 586 | 20250219 | 091000 | 4839479700 | 44800 | 45100 | 45200 | 44700 | 4136 |
| 587 | 20250219 | 090900 | 4653592950 | 45250 | 45600 | 45700 | 45100 | 8329 |
| 588 | 20250219 | 090800 | 4275688700 | 45600 | 45150 | 45700 | 45150 | 12116 |
| 589 | 20250219 | 090700 | 3724686450 | 45150 | 44550 | 45500 | 44550 | 28793 |
| 590 | 20250219 | 090600 | 2427765850 | 44550 | 44500 | 44550 | 44450 | 2096 |
| 591 | 20250219 | 090500 | 2334488500 | 44450 | 44800 | 44850 | 44450 | 4145 |
| 592 | 20250219 | 090400 | 2149394950 | 44800 | 44400 | 44850 | 44350 | 7117 |
| 593 | 20250219 | 090300 | 1831964150 | 44350 | 44450 | 44450 | 44350 | 4498 |
| 594 | 20250219 | 090200 | 1632281050 | 44350 | 44150 | 44550 | 44150 | 6445 |
| 595 | 20250219 | 090100 | 1346783350 | 44150 | 44650 | 44800 | 44150 | 8991 |
| 596 | 20250219 | 090000 | 947403450 | 44800 | 44350 | 45000 | 44250 | 21241 |