31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 1896 |
| 3 | 20250219 | 184100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20250219 | 184000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20250219 | 183900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20250219 | 183800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20250219 | 183700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20250219 | 183600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20250219 | 183500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20250219 | 183400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20250219 | 183300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20250219 | 183200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20250219 | 183100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20250219 | 183000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20250219 | 182900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20250219 | 182800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20250219 | 182700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20250219 | 182600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20250219 | 182500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20250219 | 182400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20250219 | 182300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20250219 | 182200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20250219 | 182100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20250219 | 182000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20250219 | 181900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20250219 | 181800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20250219 | 181700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20250219 | 181600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20250219 | 181500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20250219 | 181400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20250219 | 181300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20250219 | 181200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 1896 |
| 33 | 20250219 | 181100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20250219 | 181000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20250219 | 180900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20250219 | 180800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20250219 | 180700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20250219 | 180600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20250219 | 180500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20250219 | 180400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20250219 | 180300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20250219 | 180200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20250219 | 180100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20250219 | 180000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20250219 | 175900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20250219 | 175800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20250219 | 175700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20250219 | 175600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20250219 | 175500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20250219 | 175400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20250219 | 175300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20250219 | 175200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20250219 | 175100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20250219 | 175000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20250219 | 174900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20250219 | 174800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20250219 | 174700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20250219 | 174600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20250219 | 174500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20250219 | 174400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20250219 | 174300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20250219 | 174200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 1896 |
| 63 | 20250219 | 174100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20250219 | 174000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20250219 | 173900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20250219 | 173800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20250219 | 173700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20250219 | 173600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20250219 | 173500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20250219 | 173400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20250219 | 173300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20250219 | 173200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20250219 | 173100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20250219 | 173000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20250219 | 172900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20250219 | 172800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20250219 | 172700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20250219 | 172600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20250219 | 172500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20250219 | 172400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20250219 | 172300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20250219 | 172200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20250219 | 172100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20250219 | 172000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20250219 | 171900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20250219 | 171800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20250219 | 171700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20250219 | 171600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20250219 | 171500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20250219 | 171400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20250219 | 171300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20250219 | 171200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 1896 |
| 93 | 20250219 | 171100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20250219 | 171000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20250219 | 170900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20250219 | 170800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20250219 | 170700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20250219 | 170600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20250219 | 170500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20250219 | 170400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20250219 | 170300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20250219 | 170200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20250219 | 170100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20250219 | 170000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20250219 | 165900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20250219 | 165800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20250219 | 165700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20250219 | 165600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20250219 | 165500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20250219 | 165400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20250219 | 165300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20250219 | 165200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20250219 | 165100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20250219 | 165000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20250219 | 164900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20250219 | 164800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20250219 | 164700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20250219 | 164600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20250219 | 164500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20250219 | 164400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20250219 | 164300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20250219 | 164200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 1896 |
| 123 | 20250219 | 164100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20250219 | 164000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20250219 | 163900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20250219 | 163800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20250219 | 163700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20250219 | 163600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20250219 | 163500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20250219 | 163400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20250219 | 163300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20250219 | 163200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20250219 | 163100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20250219 | 163000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20250219 | 162900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20250219 | 162800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20250219 | 162700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20250219 | 162600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20250219 | 162500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20250219 | 162400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20250219 | 162300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20250219 | 162200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20250219 | 162100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20250219 | 162000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20250219 | 161900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20250219 | 161800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20250219 | 161700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20250219 | 161600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20250219 | 161500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20250219 | 161400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20250219 | 161300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20250219 | 161200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 1896 |
| 153 | 20250219 | 161100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20250219 | 161000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20250219 | 160900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20250219 | 160800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20250219 | 160700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20250219 | 160600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20250219 | 160500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20250219 | 160400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20250219 | 160300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20250219 | 160200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20250219 | 160100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20250219 | 160000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20250219 | 155900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20250219 | 155800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20250219 | 155700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20250219 | 155600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20250219 | 155500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20250219 | 155400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20250219 | 155300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20250219 | 155200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20250219 | 155100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20250219 | 155000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20250219 | 154900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20250219 | 154800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20250219 | 154700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20250219 | 154600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20250219 | 154500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20250219 | 154400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20250219 | 154300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20250219 | 154200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 1896 |
| 183 | 20250219 | 154100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20250219 | 154000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20250219 | 153900 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20250219 | 153800 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20250219 | 153700 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20250219 | 153600 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20250219 | 153500 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20250219 | 153400 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20250219 | 153300 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20250219 | 153200 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20250219 | 153100 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20250219 | 153000 | 2131501050 | 42650 | 42650 | 42650 | 42650 | 1896 |
| 195 | 20250219 | 152900 | 2050636650 | 42750 | 42750 | 42750 | 42750 | 0 |
| 196 | 20250219 | 152800 | 2050636650 | 42750 | 42750 | 42750 | 42750 | 0 |
| 197 | 20250219 | 152700 | 2050636650 | 42750 | 42750 | 42750 | 42750 | 0 |
| 198 | 20250219 | 152600 | 2050636650 | 42750 | 42750 | 42750 | 42750 | 0 |
| 199 | 20250219 | 152500 | 2050636650 | 42750 | 42750 | 42750 | 42750 | 0 |
| 200 | 20250219 | 152400 | 2050636650 | 42750 | 42750 | 42750 | 42750 | 0 |
| 201 | 20250219 | 152300 | 2050636650 | 42750 | 42750 | 42750 | 42750 | 0 |
| 202 | 20250219 | 152200 | 2050636650 | 42750 | 42750 | 42750 | 42750 | 0 |
| 203 | 20250219 | 152100 | 2050636650 | 42750 | 42750 | 42750 | 42750 | 0 |
| 204 | 20250219 | 152000 | 2050636650 | 42750 | 42750 | 42750 | 42750 | 0 |
| 205 | 20250219 | 151900 | 2050636650 | 42750 | 42800 | 42850 | 42750 | 314 |
| 206 | 20250219 | 151800 | 2037203200 | 42800 | 42800 | 42850 | 42800 | 24 |
| 207 | 20250219 | 151700 | 2036175950 | 42800 | 42800 | 42850 | 42800 | 73 |
| 208 | 20250219 | 151600 | 2033050100 | 42800 | 42800 | 42850 | 42800 | 220 |
| 209 | 20250219 | 151500 | 2023634000 | 42800 | 42800 | 42850 | 42800 | 76 |
| 210 | 20250219 | 151400 | 2020379750 | 42800 | 42800 | 42850 | 42800 | 103 |
| 211 | 20250219 | 151300 | 2015969100 | 42800 | 42800 | 42900 | 42800 | 126 |
| 212 | 20250219 | 151200 | 2010571700 | 42800 | 42800 | 42900 | 42800 | 88 |
| 213 | 20250219 | 151100 | 2006802800 | 42900 | 42800 | 42900 | 42750 | 110 |
| 214 | 20250219 | 151000 | 2002092950 | 42800 | 42850 | 42900 | 42750 | 168 |
| 215 | 20250219 | 150900 | 1994901150 | 42750 | 42850 | 42900 | 42750 | 81 |
| 216 | 20250219 | 150800 | 1991434700 | 42800 | 42850 | 42900 | 42800 | 84 |
| 217 | 20250219 | 150700 | 1987835400 | 42850 | 42750 | 42850 | 42750 | 119 |
| 218 | 20250219 | 150600 | 1982740550 | 42750 | 42750 | 42800 | 42750 | 32 |
| 219 | 20250219 | 150500 | 1981371350 | 42750 | 42750 | 42800 | 42750 | 63 |
| 220 | 20250219 | 150400 | 1978676950 | 42750 | 42750 | 42800 | 42750 | 64 |
| 221 | 20250219 | 150300 | 1975939350 | 42750 | 42750 | 42800 | 42750 | 58 |
| 222 | 20250219 | 150200 | 1973458400 | 42800 | 42750 | 42800 | 42750 | 52 |
| 223 | 20250219 | 150100 | 1971234050 | 42800 | 42900 | 42900 | 42750 | 73 |
| 224 | 20250219 | 150000 | 1968108750 | 42800 | 42900 | 42900 | 42750 | 35 |
| 225 | 20250219 | 145900 | 1966610200 | 42750 | 42850 | 42850 | 42750 | 176 |
| 226 | 20250219 | 145800 | 1959074250 | 42800 | 42800 | 42850 | 42800 | 104 |
| 227 | 20250219 | 145700 | 1954619350 | 42800 | 42800 | 42850 | 42800 | 68 |
| 228 | 20250219 | 145600 | 1951707650 | 42800 | 42850 | 42850 | 42800 | 51 |
| 229 | 20250219 | 145500 | 1949523700 | 42800 | 42800 | 42850 | 42800 | 44 |
| 230 | 20250219 | 145400 | 1947640250 | 42850 | 42800 | 42850 | 42800 | 90 |
| 231 | 20250219 | 145300 | 1943787050 | 42850 | 42850 | 42900 | 42850 | 29 |
| 232 | 20250219 | 145200 | 1942544200 | 42850 | 42850 | 42900 | 42800 | 67 |
| 233 | 20250219 | 145100 | 1939673200 | 42900 | 42750 | 42900 | 42750 | 113 |
| 234 | 20250219 | 145000 | 1934833400 | 42800 | 42800 | 42800 | 42750 | 50 |
| 235 | 20250219 | 144900 | 1932694650 | 42800 | 42750 | 42850 | 42750 | 45 |
| 236 | 20250219 | 144800 | 1930768650 | 42750 | 42800 | 42850 | 42750 | 88 |
| 237 | 20250219 | 144700 | 1927002500 | 42850 | 42850 | 42850 | 42800 | 36 |
| 238 | 20250219 | 144600 | 1925460200 | 42800 | 42750 | 42850 | 42750 | 86 |
| 239 | 20250219 | 144500 | 1921779600 | 42750 | 42750 | 42800 | 42750 | 125 |
| 240 | 20250219 | 144400 | 1916431300 | 42750 | 42750 | 42800 | 42750 | 71 |
| 241 | 20250219 | 144300 | 1913394800 | 42750 | 42800 | 42800 | 42750 | 76 |
| 242 | 20250219 | 144200 | 1910142950 | 42850 | 42750 | 42850 | 42750 | 433 |
| 243 | 20250219 | 144100 | 1891608250 | 42750 | 42800 | 42800 | 42750 | 176 |
| 244 | 20250219 | 144000 | 1884077450 | 42850 | 42750 | 42850 | 42750 | 79 |
| 245 | 20250219 | 143900 | 1880696150 | 42800 | 42750 | 42800 | 42750 | 36 |
| 246 | 20250219 | 143800 | 1879155900 | 42750 | 42700 | 42800 | 42700 | 178 |
| 247 | 20250219 | 143700 | 1871546000 | 42700 | 42750 | 42800 | 42700 | 52 |
| 248 | 20250219 | 143600 | 1869322850 | 42750 | 42750 | 42800 | 42750 | 63 |
| 249 | 20250219 | 143500 | 1866628350 | 42750 | 42750 | 42800 | 42750 | 49 |
| 250 | 20250219 | 143400 | 1864532250 | 42750 | 42800 | 42800 | 42700 | 64 |
| 251 | 20250219 | 143300 | 1861796400 | 42800 | 42800 | 42800 | 42750 | 74 |
| 252 | 20250219 | 143200 | 1858632400 | 42750 | 42750 | 42800 | 42750 | 45 |
| 253 | 20250219 | 143100 | 1856707450 | 42750 | 42700 | 42800 | 42700 | 45 |
| 254 | 20250219 | 143000 | 1854783000 | 42700 | 42750 | 42800 | 42700 | 60 |
| 255 | 20250219 | 142900 | 1852218300 | 42800 | 42750 | 42800 | 42750 | 53 |
| 256 | 20250219 | 142800 | 1849951300 | 42750 | 42750 | 42800 | 42750 | 62 |
| 257 | 20250219 | 142700 | 1847299550 | 42800 | 42800 | 42900 | 42750 | 470 |
| 258 | 20250219 | 142600 | 1827204250 | 42750 | 42800 | 42850 | 42750 | 45 |
| 259 | 20250219 | 142500 | 1825277450 | 42850 | 42800 | 42850 | 42750 | 47 |
| 260 | 20250219 | 142400 | 1823265950 | 42850 | 42850 | 42850 | 42800 | 238 |
| 261 | 20250219 | 142300 | 1813078350 | 42800 | 42800 | 42850 | 42800 | 48 |
| 262 | 20250219 | 142200 | 1811022550 | 42850 | 42850 | 42900 | 42800 | 99 |
| 263 | 20250219 | 142100 | 1806779200 | 42850 | 42900 | 42950 | 42800 | 63 |
| 264 | 20250219 | 142000 | 1804078450 | 42900 | 42850 | 42900 | 42800 | 152 |
| 265 | 20250219 | 141900 | 1797563150 | 42850 | 42850 | 42850 | 42800 | 78 |
| 266 | 20250219 | 141800 | 1794224200 | 42800 | 42850 | 42850 | 42800 | 37 |
| 267 | 20250219 | 141700 | 1792640400 | 42800 | 42800 | 42850 | 42800 | 63 |
| 268 | 20250219 | 141600 | 1789943850 | 42800 | 42800 | 42850 | 42800 | 36 |
| 269 | 20250219 | 141500 | 1788402850 | 42800 | 42800 | 42850 | 42800 | 34 |
| 270 | 20250219 | 141400 | 1786947500 | 42800 | 42800 | 42850 | 42750 | 52 |
| 271 | 20250219 | 141300 | 1784722500 | 42800 | 42750 | 42800 | 42750 | 35 |
| 272 | 20250219 | 141200 | 1783225200 | 42750 | 42750 | 42850 | 42750 | 19 |
| 273 | 20250219 | 141100 | 1782412200 | 42750 | 42800 | 42850 | 42750 | 194 |
| 274 | 20250219 | 141000 | 1774107250 | 42800 | 42700 | 42800 | 42700 | 374 |
| 275 | 20250219 | 140900 | 1758101850 | 42750 | 42800 | 42800 | 42750 | 285 |
| 276 | 20250219 | 140800 | 1745908300 | 42800 | 42850 | 42900 | 42800 | 93 |
| 277 | 20250219 | 140700 | 1741923650 | 42850 | 42850 | 42900 | 42850 | 48 |
| 278 | 20250219 | 140600 | 1739866200 | 42850 | 42900 | 42900 | 42850 | 51 |
| 279 | 20250219 | 140500 | 1737680600 | 42900 | 42950 | 42950 | 42850 | 41 |
| 280 | 20250219 | 140400 | 1735921750 | 42850 | 42950 | 42950 | 42850 | 126 |
| 281 | 20250219 | 140300 | 1730519600 | 42950 | 42900 | 42950 | 42900 | 111 |
| 282 | 20250219 | 140200 | 1725757350 | 42950 | 43050 | 43050 | 42900 | 543 |
| 283 | 20250219 | 140100 | 1702427950 | 43000 | 43000 | 43050 | 43000 | 14 |
| 284 | 20250219 | 140000 | 1701825700 | 43050 | 43050 | 43100 | 43000 | 154 |
| 285 | 20250219 | 135900 | 1695196150 | 43000 | 43000 | 43050 | 43000 | 51 |
| 286 | 20250219 | 135800 | 1693001950 | 43050 | 43000 | 43050 | 43000 | 510 |
| 287 | 20250219 | 135700 | 1671069600 | 43000 | 42950 | 43000 | 42900 | 158 |
| 288 | 20250219 | 135600 | 1664283700 | 42900 | 42900 | 42950 | 42900 | 71 |
| 289 | 20250219 | 135500 | 1661235300 | 42950 | 42950 | 42950 | 42900 | 100 |
| 290 | 20250219 | 135400 | 1656943050 | 42900 | 42900 | 42950 | 42900 | 61 |
| 291 | 20250219 | 135300 | 1654323950 | 42950 | 42950 | 42950 | 42900 | 56 |
| 292 | 20250219 | 135200 | 1651919150 | 42900 | 42900 | 42950 | 42900 | 58 |
| 293 | 20250219 | 135100 | 1649429750 | 42950 | 42900 | 42950 | 42900 | 75 |
| 294 | 20250219 | 135000 | 1646209850 | 42900 | 42900 | 42950 | 42900 | 88 |
| 295 | 20250219 | 134900 | 1642432350 | 42900 | 42900 | 42950 | 42900 | 96 |
| 296 | 20250219 | 134800 | 1638310650 | 42900 | 42900 | 42950 | 42900 | 112 |
| 297 | 20250219 | 134700 | 1633503750 | 42950 | 42900 | 42950 | 42900 | 83 |
| 298 | 20250219 | 134600 | 1629940850 | 42900 | 42900 | 42950 | 42900 | 222 |
| 299 | 20250219 | 134500 | 1620414800 | 42950 | 42950 | 42950 | 42900 | 71 |
| 300 | 20250219 | 134400 | 1617365700 | 42900 | 42950 | 42950 | 42900 | 62 |
| 301 | 20250219 | 134300 | 1614704650 | 42950 | 42900 | 42950 | 42900 | 66 |
| 302 | 20250219 | 134200 | 1611871050 | 42900 | 42850 | 42900 | 42850 | 480 |
| 303 | 20250219 | 134100 | 1591280650 | 42900 | 42900 | 42900 | 42850 | 54 |
| 304 | 20250219 | 134000 | 1588964650 | 42850 | 42850 | 42900 | 42850 | 46 |
| 305 | 20250219 | 133900 | 1586992500 | 42900 | 42850 | 42900 | 42850 | 77 |
| 306 | 20250219 | 133800 | 1583691050 | 42900 | 42850 | 42900 | 42850 | 153 |
| 307 | 20250219 | 133700 | 1577129400 | 42900 | 42900 | 42900 | 42850 | 75 |
| 308 | 20250219 | 133600 | 1573913350 | 42950 | 42900 | 42950 | 42900 | 185 |
| 309 | 20250219 | 133500 | 1565974750 | 42900 | 42900 | 42950 | 42900 | 62 |
| 310 | 20250219 | 133400 | 1563312900 | 42950 | 43050 | 43050 | 42900 | 721 |
| 311 | 20250219 | 133300 | 1532322700 | 43000 | 43050 | 43100 | 43000 | 90 |
| 312 | 20250219 | 133200 | 1528448050 | 43050 | 43000 | 43100 | 43000 | 203 |
| 313 | 20250219 | 133100 | 1519713550 | 42950 | 43000 | 43050 | 42950 | 129 |
| 314 | 20250219 | 133000 | 1514165850 | 43000 | 43000 | 43050 | 43000 | 266 |
| 315 | 20250219 | 132900 | 1502726800 | 43000 | 42950 | 43000 | 42950 | 204 |
| 316 | 20250219 | 132800 | 1493954950 | 42950 | 42900 | 43000 | 42850 | 36 |
| 317 | 20250219 | 132700 | 1492409250 | 42950 | 42950 | 43050 | 42950 | 1278 |
| 318 | 20250219 | 132600 | 1437482200 | 42950 | 42900 | 42950 | 42850 | 32 |
| 319 | 20250219 | 132500 | 1436109500 | 42900 | 42950 | 42950 | 42850 | 16 |
| 320 | 20250219 | 132400 | 1435423150 | 42900 | 42900 | 42950 | 42850 | 203 |
| 321 | 20250219 | 132300 | 1426714050 | 42850 | 42750 | 42850 | 42750 | 290 |
| 322 | 20250219 | 132200 | 1414293300 | 42800 | 42750 | 42800 | 42750 | 19 |
| 323 | 20250219 | 132100 | 1413480450 | 42750 | 42800 | 42800 | 42750 | 43 |
| 324 | 20250219 | 132000 | 1411640750 | 42800 | 42800 | 42800 | 42750 | 62 |
| 325 | 20250219 | 131900 | 1408988550 | 42750 | 42750 | 42800 | 42750 | 36 |
| 326 | 20250219 | 131800 | 1407448800 | 42800 | 42750 | 42800 | 42750 | 14 |
| 327 | 20250219 | 131700 | 1406849750 | 42750 | 42750 | 42800 | 42750 | 46 |
| 328 | 20250219 | 131600 | 1404882650 | 42800 | 42750 | 42800 | 42750 | 97 |
| 329 | 20250219 | 131500 | 1400735200 | 42750 | 42700 | 42750 | 42700 | 41 |
| 330 | 20250219 | 131400 | 1398983850 | 42700 | 42700 | 42700 | 42650 | 219 |
| 331 | 20250219 | 131300 | 1389633250 | 42700 | 42650 | 42700 | 42650 | 26 |
| 332 | 20250219 | 131200 | 1388523800 | 42700 | 42650 | 42700 | 42650 | 45 |
| 333 | 20250219 | 131100 | 1386603850 | 42650 | 42600 | 42650 | 42600 | 236 |
| 334 | 20250219 | 131000 | 1376539300 | 42600 | 42600 | 42600 | 42600 | 28 |
| 335 | 20250219 | 130900 | 1375346500 | 42600 | 42600 | 42650 | 42600 | 30 |
| 336 | 20250219 | 130800 | 1374068450 | 42600 | 42650 | 42650 | 42600 | 31 |
| 337 | 20250219 | 130700 | 1372747250 | 42650 | 42650 | 42650 | 42650 | 22 |
| 338 | 20250219 | 130600 | 1371808950 | 42650 | 42650 | 42650 | 42600 | 64 |
| 339 | 20250219 | 130500 | 1369080900 | 42600 | 42600 | 42600 | 42600 | 17 |
| 340 | 20250219 | 130400 | 1368356700 | 42600 | 42600 | 42600 | 42600 | 44 |
| 341 | 20250219 | 130300 | 1366482300 | 42600 | 42650 | 42650 | 42600 | 45 |
| 342 | 20250219 | 130200 | 1364563750 | 42650 | 42700 | 42700 | 42650 | 23 |
| 343 | 20250219 | 130100 | 1363582750 | 42650 | 42650 | 42650 | 42650 | 60 |
| 344 | 20250219 | 130000 | 1361023750 | 42700 | 42650 | 42700 | 42650 | 104 |
| 345 | 20250219 | 125900 | 1356588100 | 42650 | 42650 | 42650 | 42650 | 10 |
| 346 | 20250219 | 125800 | 1356161600 | 42650 | 42700 | 42700 | 42650 | 139 |
| 347 | 20250219 | 125700 | 1350227350 | 42750 | 42750 | 42750 | 42700 | 60 |
| 348 | 20250219 | 125600 | 1347664100 | 42700 | 42700 | 42750 | 42700 | 35 |
| 349 | 20250219 | 125500 | 1346169350 | 42700 | 42750 | 42750 | 42700 | 6 |
| 350 | 20250219 | 125400 | 1345913100 | 42700 | 42700 | 42700 | 42700 | 46 |
| 351 | 20250219 | 125300 | 1343948900 | 42700 | 42700 | 42700 | 42700 | 30 |
| 352 | 20250219 | 125200 | 1342667900 | 42650 | 42650 | 42650 | 42650 | 0 |
| 353 | 20250219 | 125100 | 1342667900 | 42650 | 42700 | 42800 | 42650 | 376 |
| 354 | 20250219 | 125000 | 1326614050 | 42700 | 42750 | 42750 | 42700 | 41 |
| 355 | 20250219 | 124900 | 1324862600 | 42700 | 42750 | 42750 | 42700 | 22 |
| 356 | 20250219 | 124800 | 1323923150 | 42700 | 42700 | 42700 | 42700 | 35 |
| 357 | 20250219 | 124700 | 1322428650 | 42700 | 42750 | 42750 | 42700 | 27 |
| 358 | 20250219 | 124600 | 1321274750 | 42750 | 42750 | 42750 | 42750 | 1 |
| 359 | 20250219 | 124500 | 1321232000 | 42700 | 42750 | 42750 | 42700 | 102 |
| 360 | 20250219 | 124400 | 1316872000 | 42750 | 42750 | 42800 | 42750 | 15 |
| 361 | 20250219 | 124300 | 1316230300 | 42800 | 42800 | 42800 | 42750 | 95 |
| 362 | 20250219 | 124200 | 1312168850 | 42750 | 42800 | 42800 | 42750 | 55 |
| 363 | 20250219 | 124100 | 1309816550 | 42800 | 42800 | 42800 | 42800 | 113 |
| 364 | 20250219 | 124000 | 1304980150 | 42800 | 42800 | 42800 | 42800 | 10 |
| 365 | 20250219 | 123900 | 1304552150 | 42800 | 42800 | 42800 | 42800 | 21 |
| 366 | 20250219 | 123800 | 1303653350 | 42800 | 42800 | 42800 | 42800 | 20 |
| 367 | 20250219 | 123700 | 1302797350 | 42800 | 42750 | 42800 | 42750 | 82 |
| 368 | 20250219 | 123600 | 1299288700 | 42750 | 42800 | 42800 | 42750 | 10 |
| 369 | 20250219 | 123500 | 1298860950 | 42750 | 42700 | 42800 | 42700 | 69 |
| 370 | 20250219 | 123400 | 1295909350 | 42750 | 42750 | 42750 | 42750 | 30 |
| 371 | 20250219 | 123300 | 1294626850 | 42750 | 42750 | 42750 | 42750 | 46 |
| 372 | 20250219 | 123200 | 1292660350 | 42750 | 42750 | 42750 | 42750 | 16 |
| 373 | 20250219 | 123100 | 1291976350 | 42750 | 42750 | 42800 | 42750 | 31 |
| 374 | 20250219 | 123000 | 1290650800 | 42750 | 42750 | 42750 | 42750 | 22 |
| 375 | 20250219 | 122900 | 1289710300 | 42750 | 42750 | 42750 | 42750 | 28 |
| 376 | 20250219 | 122800 | 1288513300 | 42750 | 42750 | 42750 | 42750 | 12 |
| 377 | 20250219 | 122700 | 1288000300 | 42750 | 42750 | 42750 | 42750 | 23 |
| 378 | 20250219 | 122600 | 1287017050 | 42750 | 42750 | 42800 | 42750 | 34 |
| 379 | 20250219 | 122500 | 1285563500 | 42800 | 42800 | 42800 | 42800 | 6 |
| 380 | 20250219 | 122400 | 1285306700 | 42800 | 42800 | 42800 | 42750 | 52 |
| 381 | 20250219 | 122300 | 1283081950 | 42800 | 42800 | 42850 | 42800 | 25 |
| 382 | 20250219 | 122200 | 1282011900 | 42800 | 42800 | 42800 | 42750 | 66 |
| 383 | 20250219 | 122100 | 1279187750 | 42750 | 42750 | 42750 | 42750 | 11 |
| 384 | 20250219 | 122000 | 1278717500 | 42750 | 42800 | 42800 | 42750 | 61 |
| 385 | 20250219 | 121900 | 1276108350 | 42800 | 42750 | 42850 | 42750 | 696 |
| 386 | 20250219 | 121800 | 1246319550 | 42750 | 42750 | 42800 | 42750 | 44 |
| 387 | 20250219 | 121700 | 1244438400 | 42700 | 42750 | 42750 | 42700 | 15 |
| 388 | 20250219 | 121600 | 1243797450 | 42700 | 42700 | 42700 | 42700 | 36 |
| 389 | 20250219 | 121500 | 1242260250 | 42700 | 42700 | 42750 | 42700 | 55 |
| 390 | 20250219 | 121400 | 1239910650 | 42700 | 42700 | 42700 | 42700 | 15 |
| 391 | 20250219 | 121300 | 1239270150 | 42750 | 42700 | 42750 | 42700 | 32 |
| 392 | 20250219 | 121200 | 1237902650 | 42700 | 42700 | 42700 | 42700 | 22 |
| 393 | 20250219 | 121100 | 1236963250 | 42700 | 42700 | 42700 | 42700 | 3 |
| 394 | 20250219 | 121000 | 1236835150 | 42700 | 42700 | 42750 | 42700 | 70 |
| 395 | 20250219 | 120900 | 1233845050 | 42700 | 42700 | 42750 | 42700 | 33 |
| 396 | 20250219 | 120800 | 1232434850 | 42700 | 42700 | 42700 | 42700 | 27 |
| 397 | 20250219 | 120700 | 1231281950 | 42700 | 42700 | 42750 | 42700 | 86 |
| 398 | 20250219 | 120600 | 1227609650 | 42750 | 42700 | 42750 | 42700 | 18 |
| 399 | 20250219 | 120500 | 1226840900 | 42700 | 42700 | 42750 | 42700 | 11 |
| 400 | 20250219 | 120400 | 1226371150 | 42750 | 42750 | 42750 | 42750 | 57 |
| 401 | 20250219 | 120300 | 1223934400 | 42750 | 42700 | 42750 | 42700 | 25 |
| 402 | 20250219 | 120200 | 1222866250 | 42700 | 42750 | 42750 | 42700 | 80 |
| 403 | 20250219 | 120100 | 1219446650 | 42700 | 42750 | 42750 | 42700 | 67 |
| 404 | 20250219 | 120000 | 1216583000 | 42750 | 42750 | 42750 | 42750 | 57 |
| 405 | 20250219 | 115900 | 1214146250 | 42800 | 42700 | 42800 | 42700 | 26 |
| 406 | 20250219 | 115800 | 1213034850 | 42750 | 42700 | 42750 | 42700 | 26 |
| 407 | 20250219 | 115700 | 1211923550 | 42750 | 42700 | 42750 | 42700 | 45 |
| 408 | 20250219 | 115600 | 1210000600 | 42700 | 42700 | 42700 | 42700 | 24 |
| 409 | 20250219 | 115500 | 1208975800 | 42700 | 42700 | 42700 | 42700 | 31 |
| 410 | 20250219 | 115400 | 1207652100 | 42750 | 42650 | 42750 | 42650 | 250 |
| 411 | 20250219 | 115300 | 1196977800 | 42700 | 42700 | 42700 | 42650 | 9 |
| 412 | 20250219 | 115200 | 1196593700 | 42650 | 42750 | 42750 | 42650 | 39 |
| 413 | 20250219 | 115100 | 1194929050 | 42700 | 42700 | 42700 | 42700 | 5 |
| 414 | 20250219 | 115000 | 1194715550 | 42700 | 42700 | 42700 | 42700 | 21 |
| 415 | 20250219 | 114900 | 1193818850 | 42750 | 42700 | 42750 | 42700 | 403 |
| 416 | 20250219 | 114800 | 1176591400 | 42700 | 42700 | 42700 | 42700 | 25 |
| 417 | 20250219 | 114700 | 1175523900 | 42750 | 42700 | 42750 | 42650 | 123 |
| 418 | 20250219 | 114600 | 1170272650 | 42650 | 42650 | 42650 | 42650 | 11 |
| 419 | 20250219 | 114500 | 1169803500 | 42650 | 42650 | 42650 | 42650 | 26 |
| 420 | 20250219 | 114400 | 1168694600 | 42650 | 42650 | 42700 | 42650 | 46 |
| 421 | 20250219 | 114300 | 1166732650 | 42700 | 42650 | 42700 | 42650 | 23 |
| 422 | 20250219 | 114200 | 1165751600 | 42650 | 42700 | 42700 | 42650 | 28 |
| 423 | 20250219 | 114100 | 1164556350 | 42650 | 42700 | 42700 | 42650 | 51 |
| 424 | 20250219 | 114000 | 1162381150 | 42650 | 42650 | 42650 | 42650 | 24 |
| 425 | 20250219 | 113900 | 1161357550 | 42650 | 42650 | 42650 | 42650 | 23 |
| 426 | 20250219 | 113800 | 1160376600 | 42650 | 42650 | 42700 | 42650 | 18 |
| 427 | 20250219 | 113700 | 1159608750 | 42650 | 42650 | 42650 | 42650 | 34 |
| 428 | 20250219 | 113600 | 1158158650 | 42650 | 42650 | 42650 | 42650 | 25 |
| 429 | 20250219 | 113500 | 1157092400 | 42650 | 42650 | 42700 | 42650 | 15 |
| 430 | 20250219 | 113400 | 1156452550 | 42650 | 42700 | 42750 | 42650 | 45 |
| 431 | 20250219 | 113300 | 1154531150 | 42700 | 42700 | 42700 | 42650 | 30 |
| 432 | 20250219 | 113200 | 1153250650 | 42700 | 42650 | 42700 | 42650 | 47 |
| 433 | 20250219 | 113100 | 1151243950 | 42700 | 42650 | 42700 | 42650 | 29 |
| 434 | 20250219 | 113000 | 1150005850 | 42650 | 42800 | 42800 | 42650 | 549 |
| 435 | 20250219 | 112900 | 1126536400 | 42800 | 42700 | 42800 | 42700 | 182 |
| 436 | 20250219 | 112800 | 1118755800 | 42700 | 42700 | 42750 | 42700 | 134 |
| 437 | 20250219 | 112700 | 1113033950 | 42700 | 42700 | 42700 | 42700 | 4 |
| 438 | 20250219 | 112600 | 1112863150 | 42700 | 42750 | 42750 | 42700 | 69 |
| 439 | 20250219 | 112500 | 1109914700 | 42700 | 42750 | 42750 | 42700 | 28 |
| 440 | 20250219 | 112400 | 1108719000 | 42700 | 42700 | 42750 | 42700 | 28 |
| 441 | 20250219 | 112300 | 1107523350 | 42750 | 42700 | 42750 | 42700 | 52 |
| 442 | 20250219 | 112200 | 1105302900 | 42700 | 42750 | 42750 | 42700 | 104 |
| 443 | 20250219 | 112100 | 1100862050 | 42700 | 42650 | 42750 | 42650 | 154 |
| 444 | 20250219 | 112000 | 1094286550 | 42600 | 42600 | 42650 | 42600 | 141 |
| 445 | 20250219 | 111900 | 1088274050 | 42600 | 42650 | 42650 | 42600 | 18 |
| 446 | 20250219 | 111800 | 1087506950 | 42600 | 42650 | 42650 | 42600 | 51 |
| 447 | 20250219 | 111700 | 1085334200 | 42600 | 42600 | 42650 | 42600 | 42 |
| 448 | 20250219 | 111600 | 1083544250 | 42600 | 42600 | 42600 | 42600 | 27 |
| 449 | 20250219 | 111500 | 1082394050 | 42600 | 42600 | 42650 | 42600 | 28 |
| 450 | 20250219 | 111400 | 1081201200 | 42600 | 42600 | 42600 | 42600 | 29 |
| 451 | 20250219 | 111300 | 1079965800 | 42600 | 42650 | 42650 | 42600 | 41 |
| 452 | 20250219 | 111200 | 1078219150 | 42650 | 42600 | 42650 | 42600 | 17 |
| 453 | 20250219 | 111100 | 1077494900 | 42600 | 42650 | 42650 | 42600 | 74 |
| 454 | 20250219 | 111000 | 1074339300 | 42650 | 42500 | 42650 | 42500 | 144 |
| 455 | 20250219 | 110900 | 1068205500 | 42500 | 42500 | 42550 | 42500 | 21 |
| 456 | 20250219 | 110800 | 1067312550 | 42500 | 42500 | 42600 | 42500 | 50 |
| 457 | 20250219 | 110700 | 1065185350 | 42450 | 42600 | 42600 | 42450 | 1647 |
| 458 | 20250219 | 110600 | 995207800 | 42600 | 42550 | 42650 | 42550 | 171 |
| 459 | 20250219 | 110500 | 987916250 | 42550 | 42550 | 42650 | 42550 | 69 |
| 460 | 20250219 | 110400 | 984975550 | 42550 | 42550 | 42550 | 42550 | 16 |
| 461 | 20250219 | 110300 | 984294750 | 42550 | 42600 | 42600 | 42550 | 27 |
| 462 | 20250219 | 110200 | 983144950 | 42600 | 42650 | 42700 | 42550 | 32 |
| 463 | 20250219 | 110100 | 981782700 | 42600 | 42500 | 42600 | 42500 | 281 |
| 464 | 20250219 | 110000 | 969829950 | 42450 | 42450 | 42500 | 42450 | 46 |
| 465 | 20250219 | 105900 | 967877150 | 42450 | 42450 | 42450 | 42450 | 146 |
| 466 | 20250219 | 105800 | 961679450 | 42450 | 42500 | 42500 | 42450 | 302 |
| 467 | 20250219 | 105700 | 948845450 | 42500 | 42500 | 42550 | 42500 | 161 |
| 468 | 20250219 | 105600 | 942001500 | 42500 | 42500 | 42550 | 42500 | 162 |
| 469 | 20250219 | 105500 | 935114200 | 42500 | 42500 | 42550 | 42500 | 121 |
| 470 | 20250219 | 105400 | 929970450 | 42500 | 42550 | 42550 | 42500 | 325 |
| 471 | 20250219 | 105300 | 916148000 | 42550 | 42550 | 42550 | 42550 | 146 |
| 472 | 20250219 | 105200 | 909935700 | 42550 | 42600 | 42600 | 42550 | 64 |
| 473 | 20250219 | 105100 | 907211950 | 42550 | 42550 | 42550 | 42550 | 165 |
| 474 | 20250219 | 105000 | 900191200 | 42550 | 42650 | 42650 | 42550 | 73 |
| 475 | 20250219 | 104900 | 897082850 | 42550 | 42550 | 42650 | 42500 | 65 |
| 476 | 20250219 | 104800 | 894317300 | 42500 | 42650 | 42650 | 42500 | 507 |
| 477 | 20250219 | 104700 | 872737050 | 42600 | 42650 | 42650 | 42600 | 64 |
| 478 | 20250219 | 104600 | 870009550 | 42600 | 42600 | 42600 | 42600 | 97 |
| 479 | 20250219 | 104500 | 865877350 | 42600 | 42500 | 42650 | 42500 | 340 |
| 480 | 20250219 | 104400 | 851400250 | 42500 | 42550 | 42550 | 42500 | 428 |
| 481 | 20250219 | 104300 | 833199250 | 42550 | 42600 | 42650 | 42550 | 783 |
| 482 | 20250219 | 104200 | 799845750 | 42600 | 42700 | 42700 | 42600 | 203 |
| 483 | 20250219 | 104100 | 791187750 | 42650 | 42700 | 42700 | 42650 | 210 |
| 484 | 20250219 | 104000 | 782230900 | 42650 | 42650 | 42700 | 42650 | 146 |
| 485 | 20250219 | 103900 | 776002850 | 42700 | 42700 | 42700 | 42650 | 108 |
| 486 | 20250219 | 103800 | 771396300 | 42650 | 42650 | 42650 | 42650 | 58 |
| 487 | 20250219 | 103700 | 768922600 | 42650 | 42650 | 42700 | 42650 | 153 |
| 488 | 20250219 | 103600 | 762395200 | 42650 | 42700 | 42750 | 42650 | 430 |
| 489 | 20250219 | 103500 | 744035450 | 42700 | 42750 | 42750 | 42700 | 48 |
| 490 | 20250219 | 103400 | 741985550 | 42700 | 42700 | 42750 | 42700 | 116 |
| 491 | 20250219 | 103300 | 737031600 | 42700 | 42700 | 42750 | 42700 | 148 |
| 492 | 20250219 | 103200 | 730710900 | 42750 | 42700 | 42800 | 42700 | 44 |
| 493 | 20250219 | 103100 | 728831950 | 42750 | 42750 | 42750 | 42750 | 220 |
| 494 | 20250219 | 103000 | 719426950 | 42750 | 42750 | 42800 | 42750 | 103 |
| 495 | 20250219 | 102900 | 715023650 | 42750 | 42650 | 42800 | 42650 | 456 |
| 496 | 20250219 | 102800 | 695549600 | 42700 | 42700 | 42700 | 42700 | 346 |
| 497 | 20250219 | 102700 | 680775400 | 42700 | 42750 | 42750 | 42700 | 137 |
| 498 | 20250219 | 102600 | 674918900 | 42750 | 42800 | 42850 | 42750 | 678 |
| 499 | 20250219 | 102500 | 645900800 | 42800 | 42800 | 42850 | 42800 | 108 |
| 500 | 20250219 | 102400 | 641278350 | 42800 | 42850 | 42850 | 42800 | 94 |
| 501 | 20250219 | 102300 | 637252100 | 42850 | 42850 | 42900 | 42850 | 105 |
| 502 | 20250219 | 102200 | 632752800 | 42850 | 42900 | 42900 | 42850 | 109 |
| 503 | 20250219 | 102100 | 628082000 | 42900 | 42950 | 42950 | 42900 | 120 |
| 504 | 20250219 | 102000 | 622929350 | 42900 | 42950 | 42950 | 42900 | 11 |
| 505 | 20250219 | 101900 | 622457250 | 42850 | 42850 | 42900 | 42850 | 125 |
| 506 | 20250219 | 101800 | 617099800 | 42850 | 42900 | 42900 | 42850 | 204 |
| 507 | 20250219 | 101700 | 608358300 | 42900 | 42950 | 42950 | 42900 | 14 |
| 508 | 20250219 | 101600 | 607757650 | 42900 | 42900 | 42900 | 42900 | 27 |
| 509 | 20250219 | 101500 | 606599350 | 42850 | 42850 | 42900 | 42850 | 51 |
| 510 | 20250219 | 101400 | 604412900 | 42850 | 42800 | 42850 | 42800 | 27 |
| 511 | 20250219 | 101300 | 603256000 | 42800 | 42800 | 42850 | 42800 | 47 |
| 512 | 20250219 | 101200 | 601244300 | 42800 | 42800 | 42800 | 42800 | 56 |
| 513 | 20250219 | 101100 | 598847500 | 42850 | 42850 | 42950 | 42850 | 8 |
| 514 | 20250219 | 101000 | 598504600 | 42900 | 42950 | 43000 | 42850 | 526 |
| 515 | 20250219 | 100900 | 575962200 | 42950 | 42950 | 42950 | 42950 | 86 |
| 516 | 20250219 | 100800 | 572268500 | 43000 | 43000 | 43000 | 43000 | 3 |
| 517 | 20250219 | 100700 | 572139500 | 42850 | 42950 | 42950 | 42850 | 53 |
| 518 | 20250219 | 100600 | 569866200 | 42950 | 42850 | 42950 | 42850 | 63 |
| 519 | 20250219 | 100500 | 567161650 | 42850 | 42850 | 42850 | 42850 | 6 |
| 520 | 20250219 | 100400 | 566904550 | 43000 | 43000 | 43000 | 43000 | 15 |
| 521 | 20250219 | 100300 | 566259550 | 42800 | 42800 | 42800 | 42800 | 28 |
| 522 | 20250219 | 100200 | 565061150 | 42800 | 42800 | 42800 | 42800 | 140 |
| 523 | 20250219 | 100100 | 559069150 | 42800 | 42850 | 42950 | 42800 | 424 |
| 524 | 20250219 | 100000 | 540896850 | 42950 | 42950 | 42950 | 42950 | 46 |
| 525 | 20250219 | 095900 | 538921150 | 42850 | 42850 | 42950 | 42850 | 14 |
| 526 | 20250219 | 095800 | 538321050 | 42950 | 42950 | 42950 | 42950 | 22 |
| 527 | 20250219 | 095700 | 537376150 | 42850 | 42850 | 42850 | 42850 | 56 |
| 528 | 20250219 | 095600 | 534976550 | 42850 | 42850 | 42850 | 42850 | 98 |
| 529 | 20250219 | 095500 | 530777250 | 42800 | 42950 | 42950 | 42800 | 555 |
| 530 | 20250219 | 095400 | 506982800 | 42950 | 42950 | 42950 | 42950 | 35 |
| 531 | 20250219 | 095300 | 505479550 | 42900 | 42900 | 42900 | 42900 | 6 |
| 532 | 20250219 | 095200 | 505222150 | 43100 | 42900 | 43100 | 42900 | 220 |
| 533 | 20250219 | 095100 | 495762500 | 43000 | 43000 | 43000 | 43000 | 86 |
| 534 | 20250219 | 095000 | 492064500 | 43100 | 43100 | 43100 | 42850 | 28 |
| 535 | 20250219 | 094900 | 490857950 | 43100 | 43100 | 43100 | 42850 | 185 |
| 536 | 20250219 | 094800 | 482922200 | 42900 | 42900 | 42900 | 42900 | 109 |
| 537 | 20250219 | 094700 | 478246100 | 42950 | 43000 | 43000 | 42950 | 17 |
| 538 | 20250219 | 094600 | 477515700 | 42950 | 43000 | 43000 | 42950 | 11 |
| 539 | 20250219 | 094500 | 477043000 | 43000 | 43150 | 43150 | 43000 | 764 |
| 540 | 20250219 | 094400 | 444159700 | 43150 | 43100 | 43150 | 43100 | 291 |
| 541 | 20250219 | 094300 | 431615400 | 43050 | 43050 | 43050 | 43050 | 212 |
| 542 | 20250219 | 094200 | 422488800 | 43050 | 43000 | 43050 | 43000 | 20 |
| 543 | 20250219 | 094100 | 421628600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 544 | 20250219 | 094000 | 421628600 | 43050 | 43050 | 43050 | 43050 | 74 |
| 545 | 20250219 | 093900 | 418442900 | 43050 | 43050 | 43050 | 43050 | 1 |
| 546 | 20250219 | 093800 | 418399850 | 43050 | 43050 | 43050 | 43050 | 45 |
| 547 | 20250219 | 093700 | 416462600 | 42950 | 43100 | 43100 | 42950 | 20 |
| 548 | 20250219 | 093600 | 415601750 | 42950 | 43050 | 43050 | 42950 | 47 |
| 549 | 20250219 | 093500 | 413579000 | 42900 | 43050 | 43050 | 42900 | 127 |
| 550 | 20250219 | 093400 | 408113150 | 43050 | 42800 | 43050 | 42800 | 398 |
| 551 | 20250219 | 093300 | 391021500 | 42800 | 42800 | 42800 | 42800 | 6 |
| 552 | 20250219 | 093200 | 390764700 | 42900 | 43000 | 43000 | 42800 | 264 |
| 553 | 20250219 | 093100 | 379430700 | 43000 | 42950 | 43000 | 42950 | 187 |
| 554 | 20250219 | 093000 | 371399000 | 42900 | 43000 | 43000 | 42900 | 229 |
| 555 | 20250219 | 092900 | 361562450 | 42950 | 42950 | 42950 | 42950 | 15 |
| 556 | 20250219 | 092800 | 360918200 | 42950 | 42850 | 42950 | 42850 | 376 |
| 557 | 20250219 | 092700 | 344778000 | 42850 | 42900 | 43000 | 42850 | 607 |
| 558 | 20250219 | 092600 | 318724250 | 42900 | 42700 | 42900 | 42700 | 84 |
| 559 | 20250219 | 092500 | 315124050 | 42650 | 42800 | 42800 | 42650 | 26 |
| 560 | 20250219 | 092400 | 314012150 | 42650 | 42800 | 42800 | 42650 | 57 |
| 561 | 20250219 | 092300 | 311573600 | 42800 | 42800 | 42800 | 42650 | 488 |
| 562 | 20250219 | 092200 | 290687500 | 42800 | 42800 | 42800 | 42700 | 22 |
| 563 | 20250219 | 092100 | 289746000 | 42800 | 42650 | 42800 | 42650 | 51 |
| 564 | 20250219 | 092000 | 287570400 | 42650 | 42600 | 42650 | 42600 | 169 |
| 565 | 20250219 | 091900 | 280370850 | 42650 | 42750 | 42750 | 42650 | 149 |
| 566 | 20250219 | 091800 | 274008650 | 42750 | 42750 | 42750 | 42750 | 311 |
| 567 | 20250219 | 091700 | 260713400 | 42750 | 42700 | 42750 | 42700 | 184 |
| 568 | 20250219 | 091600 | 252856350 | 42700 | 42650 | 42700 | 42650 | 65 |
| 569 | 20250219 | 091500 | 250083100 | 42650 | 42650 | 42650 | 42650 | 0 |
| 570 | 20250219 | 091400 | 250083100 | 42650 | 42650 | 42650 | 42600 | 53 |
| 571 | 20250219 | 091300 | 247823100 | 42600 | 42650 | 42650 | 42600 | 486 |
| 572 | 20250219 | 091200 | 227112550 | 42700 | 42700 | 42750 | 42700 | 586 |
| 573 | 20250219 | 091100 | 202087550 | 42750 | 42700 | 42750 | 42700 | 24 |
| 574 | 20250219 | 091000 | 201062650 | 42750 | 42750 | 42750 | 42650 | 122 |
| 575 | 20250219 | 090900 | 195855800 | 42700 | 42650 | 42750 | 42600 | 558 |
| 576 | 20250219 | 090800 | 172025000 | 42600 | 42900 | 42900 | 42600 | 296 |
| 577 | 20250219 | 090700 | 159375850 | 42850 | 42950 | 42950 | 42850 | 214 |
| 578 | 20250219 | 090600 | 150196350 | 42950 | 43200 | 43200 | 42950 | 158 |
| 579 | 20250219 | 090500 | 143398700 | 43200 | 43200 | 43250 | 43150 | 715 |
| 580 | 20250219 | 090400 | 112508100 | 43150 | 43150 | 43150 | 43150 | 11 |
| 581 | 20250219 | 090300 | 112033450 | 43150 | 43100 | 43150 | 43050 | 75 |
| 582 | 20250219 | 090200 | 108800000 | 43100 | 43050 | 43250 | 43050 | 423 |
| 583 | 20250219 | 090100 | 90566000 | 43150 | 43150 | 43150 | 43150 | 182 |
| 584 | 20250219 | 090000 | 82712700 | 43150 | 42600 | 43150 | 42600 | 1941 |