36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 2516 |
| 3 | 20250219 | 192500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 4 | 20250219 | 192400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 5 | 20250219 | 192300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 6 | 20250219 | 192200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 7 | 20250219 | 192100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 8 | 20250219 | 192000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 9 | 20250219 | 191900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 10 | 20250219 | 191800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 11 | 20250219 | 191700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 12 | 20250219 | 191600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 13 | 20250219 | 191500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 14 | 20250219 | 191400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 15 | 20250219 | 191300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 16 | 20250219 | 191200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 17 | 20250219 | 191100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 18 | 20250219 | 191000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 19 | 20250219 | 190900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 20 | 20250219 | 190800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 21 | 20250219 | 190700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 22 | 20250219 | 190600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 23 | 20250219 | 190500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 24 | 20250219 | 190400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 25 | 20250219 | 190300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 26 | 20250219 | 190200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 27 | 20250219 | 190100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 28 | 20250219 | 190000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 29 | 20250219 | 185900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 30 | 20250219 | 185800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 31 | 20250219 | 185700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 32 | 20250219 | 185600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 2516 |
| 33 | 20250219 | 185500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 34 | 20250219 | 185400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 35 | 20250219 | 185300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 36 | 20250219 | 185200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 37 | 20250219 | 185100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 38 | 20250219 | 185000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 39 | 20250219 | 184900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 40 | 20250219 | 184800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 41 | 20250219 | 184700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 42 | 20250219 | 184600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 43 | 20250219 | 184500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 44 | 20250219 | 184400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 45 | 20250219 | 184300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 46 | 20250219 | 184200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 47 | 20250219 | 184100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 48 | 20250219 | 184000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 49 | 20250219 | 183900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 50 | 20250219 | 183800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 51 | 20250219 | 183700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 52 | 20250219 | 183600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 53 | 20250219 | 183500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 54 | 20250219 | 183400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 55 | 20250219 | 183300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 56 | 20250219 | 183200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 57 | 20250219 | 183100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 58 | 20250219 | 183000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 59 | 20250219 | 182900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 60 | 20250219 | 182800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 61 | 20250219 | 182700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 62 | 20250219 | 182600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 2516 |
| 63 | 20250219 | 182500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 64 | 20250219 | 182400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 65 | 20250219 | 182300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 66 | 20250219 | 182200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 67 | 20250219 | 182100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 68 | 20250219 | 182000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 69 | 20250219 | 181900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 70 | 20250219 | 181800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 71 | 20250219 | 181700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 72 | 20250219 | 181600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 73 | 20250219 | 181500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 74 | 20250219 | 181400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 75 | 20250219 | 181300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 76 | 20250219 | 181200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 77 | 20250219 | 181100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 78 | 20250219 | 181000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 79 | 20250219 | 180900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 80 | 20250219 | 180800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 81 | 20250219 | 180700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 82 | 20250219 | 180600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 83 | 20250219 | 180500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 84 | 20250219 | 180400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 85 | 20250219 | 180300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 86 | 20250219 | 180200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 87 | 20250219 | 180100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 88 | 20250219 | 180000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 89 | 20250219 | 175900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 90 | 20250219 | 175800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 91 | 20250219 | 175700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 92 | 20250219 | 175600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 2516 |
| 93 | 20250219 | 175500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 94 | 20250219 | 175400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 95 | 20250219 | 175300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 96 | 20250219 | 175200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 97 | 20250219 | 175100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 98 | 20250219 | 175000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 99 | 20250219 | 174900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 100 | 20250219 | 174800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 101 | 20250219 | 174700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 102 | 20250219 | 174600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 103 | 20250219 | 174500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 104 | 20250219 | 174400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 105 | 20250219 | 174300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 106 | 20250219 | 174200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 107 | 20250219 | 174100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 108 | 20250219 | 174000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 109 | 20250219 | 173900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 110 | 20250219 | 173800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 111 | 20250219 | 173700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 112 | 20250219 | 173600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 113 | 20250219 | 173500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 114 | 20250219 | 173400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 115 | 20250219 | 173300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 116 | 20250219 | 173200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 117 | 20250219 | 173100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 118 | 20250219 | 173000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 119 | 20250219 | 172900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 120 | 20250219 | 172800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 121 | 20250219 | 172700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 122 | 20250219 | 172600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 2516 |
| 123 | 20250219 | 172500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 124 | 20250219 | 172400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 125 | 20250219 | 172300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 126 | 20250219 | 172200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 127 | 20250219 | 172100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 128 | 20250219 | 172000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 129 | 20250219 | 171900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 130 | 20250219 | 171800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 131 | 20250219 | 171700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 132 | 20250219 | 171600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 133 | 20250219 | 171500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 134 | 20250219 | 171400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 135 | 20250219 | 171300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 136 | 20250219 | 171200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 137 | 20250219 | 171100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 138 | 20250219 | 171000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 139 | 20250219 | 170900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 140 | 20250219 | 170800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 141 | 20250219 | 170700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 142 | 20250219 | 170600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 143 | 20250219 | 170500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 144 | 20250219 | 170400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 145 | 20250219 | 170300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 146 | 20250219 | 170200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 147 | 20250219 | 170100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 148 | 20250219 | 170000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 149 | 20250219 | 165900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 150 | 20250219 | 165800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 151 | 20250219 | 165700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 152 | 20250219 | 165600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 2516 |
| 153 | 20250219 | 165500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 154 | 20250219 | 165400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 155 | 20250219 | 165300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 156 | 20250219 | 165200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 157 | 20250219 | 165100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 158 | 20250219 | 165000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 159 | 20250219 | 164900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 160 | 20250219 | 164800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 161 | 20250219 | 164700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 162 | 20250219 | 164600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 163 | 20250219 | 164500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 164 | 20250219 | 164400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 165 | 20250219 | 164300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 166 | 20250219 | 164200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 167 | 20250219 | 164100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 168 | 20250219 | 164000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 169 | 20250219 | 163900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 170 | 20250219 | 163800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 171 | 20250219 | 163700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 172 | 20250219 | 163600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 173 | 20250219 | 163500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 174 | 20250219 | 163400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 175 | 20250219 | 163300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 176 | 20250219 | 163200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 177 | 20250219 | 163100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 178 | 20250219 | 163000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 179 | 20250219 | 162900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 180 | 20250219 | 162800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 181 | 20250219 | 162700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 182 | 20250219 | 162600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 2516 |
| 183 | 20250219 | 162500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 184 | 20250219 | 162400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 185 | 20250219 | 162300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 186 | 20250219 | 162200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 187 | 20250219 | 162100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 188 | 20250219 | 162000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 189 | 20250219 | 161900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 190 | 20250219 | 161800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 191 | 20250219 | 161700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 192 | 20250219 | 161600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 193 | 20250219 | 161500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 194 | 20250219 | 161400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 195 | 20250219 | 161300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 196 | 20250219 | 161200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 197 | 20250219 | 161100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 198 | 20250219 | 161000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 199 | 20250219 | 160900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 200 | 20250219 | 160800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 201 | 20250219 | 160700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 202 | 20250219 | 160600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 203 | 20250219 | 160500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 204 | 20250219 | 160400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 205 | 20250219 | 160300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 206 | 20250219 | 160200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 207 | 20250219 | 160100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 208 | 20250219 | 160000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 209 | 20250219 | 155900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 210 | 20250219 | 155800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 211 | 20250219 | 155700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 212 | 20250219 | 155600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 2516 |
| 213 | 20250219 | 155500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 214 | 20250219 | 155400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 215 | 20250219 | 155300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 216 | 20250219 | 155200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 217 | 20250219 | 155100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 218 | 20250219 | 155000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 219 | 20250219 | 154900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 220 | 20250219 | 154800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 221 | 20250219 | 154700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 222 | 20250219 | 154600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 223 | 20250219 | 154500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 224 | 20250219 | 154400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 225 | 20250219 | 154300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 226 | 20250219 | 154200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 227 | 20250219 | 154100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 228 | 20250219 | 154000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 229 | 20250219 | 153900 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 230 | 20250219 | 153800 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 231 | 20250219 | 153700 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 232 | 20250219 | 153600 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 233 | 20250219 | 153500 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 234 | 20250219 | 153400 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 235 | 20250219 | 153300 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 236 | 20250219 | 153200 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 237 | 20250219 | 153100 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 238 | 20250219 | 153000 | 59584539100 | 150500 | 150500 | 150500 | 150500 | 2516 |
| 239 | 20250219 | 152900 | 59205881100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 240 | 20250219 | 152800 | 59205881100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 241 | 20250219 | 152700 | 59205881100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 242 | 20250219 | 152600 | 59205881100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 243 | 20250219 | 152500 | 59205881100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 244 | 20250219 | 152400 | 59205881100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 245 | 20250219 | 152300 | 59205881100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 246 | 20250219 | 152200 | 59205881100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 247 | 20250219 | 152100 | 59205881100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 248 | 20250219 | 152000 | 59205881100 | 150500 | 150500 | 150500 | 150500 | 0 |
| 249 | 20250219 | 151900 | 59205881100 | 150500 | 150700 | 150800 | 150500 | 1219 |
| 250 | 20250219 | 151800 | 59022277000 | 150700 | 150700 | 150900 | 150700 | 267 |
| 251 | 20250219 | 151700 | 58982024300 | 150600 | 150700 | 150900 | 150600 | 284 |
| 252 | 20250219 | 151600 | 58939221400 | 150700 | 150800 | 150900 | 150700 | 307 |
| 253 | 20250219 | 151500 | 58892912200 | 150800 | 150800 | 151000 | 150800 | 322 |
| 254 | 20250219 | 151400 | 58844323200 | 150900 | 150900 | 151000 | 150800 | 321 |
| 255 | 20250219 | 151300 | 58795874200 | 151000 | 150800 | 151000 | 150700 | 520 |
| 256 | 20250219 | 151200 | 58717421400 | 150900 | 150800 | 151000 | 150700 | 554 |
| 257 | 20250219 | 151100 | 58633843900 | 150900 | 150800 | 151000 | 150800 | 400 |
| 258 | 20250219 | 151000 | 58573484300 | 150900 | 150900 | 151100 | 150900 | 232 |
| 259 | 20250219 | 150900 | 58538455300 | 151000 | 150900 | 151000 | 150800 | 276 |
| 260 | 20250219 | 150800 | 58496801000 | 150900 | 150600 | 150900 | 150500 | 476 |
| 261 | 20250219 | 150700 | 58425062800 | 150500 | 150600 | 150700 | 150500 | 315 |
| 262 | 20250219 | 150600 | 58377615600 | 150600 | 150400 | 150800 | 150400 | 613 |
| 263 | 20250219 | 150500 | 58285322700 | 150400 | 150800 | 150800 | 150400 | 1285 |
| 264 | 20250219 | 150400 | 58091882800 | 150600 | 150600 | 150800 | 150600 | 384 |
| 265 | 20250219 | 150300 | 58034018800 | 150600 | 150700 | 150700 | 150500 | 856 |
| 266 | 20250219 | 150200 | 57905096500 | 150700 | 150800 | 150900 | 150700 | 700 |
| 267 | 20250219 | 150100 | 57799585300 | 150900 | 150700 | 150900 | 150700 | 727 |
| 268 | 20250219 | 150000 | 57689978400 | 150700 | 151000 | 151000 | 150700 | 1055 |
| 269 | 20250219 | 145900 | 57530890400 | 150900 | 151100 | 151100 | 150900 | 395 |
| 270 | 20250219 | 145800 | 57471247200 | 151100 | 151300 | 151300 | 151000 | 634 |
| 271 | 20250219 | 145700 | 57375416000 | 151300 | 151300 | 151400 | 151200 | 228 |
| 272 | 20250219 | 145600 | 57340910900 | 151300 | 151300 | 151400 | 151200 | 245 |
| 273 | 20250219 | 145500 | 57303831500 | 151200 | 151400 | 151500 | 151200 | 558 |
| 274 | 20250219 | 145400 | 57219402800 | 151300 | 151500 | 151500 | 151300 | 219 |
| 275 | 20250219 | 145300 | 57186243900 | 151300 | 151400 | 151600 | 151300 | 395 |
| 276 | 20250219 | 145200 | 57126449100 | 151500 | 151300 | 151600 | 151300 | 300 |
| 277 | 20250219 | 145100 | 57081012400 | 151400 | 151500 | 151600 | 151300 | 233 |
| 278 | 20250219 | 145000 | 57045715900 | 151500 | 151300 | 151700 | 151300 | 546 |
| 279 | 20250219 | 144900 | 56962981800 | 151300 | 151400 | 151700 | 151200 | 1593 |
| 280 | 20250219 | 144800 | 56721595900 | 151400 | 151400 | 151500 | 151200 | 447 |
| 281 | 20250219 | 144700 | 56653933400 | 151400 | 151200 | 151400 | 151200 | 417 |
| 282 | 20250219 | 144600 | 56590851600 | 151200 | 151100 | 151300 | 151000 | 814 |
| 283 | 20250219 | 144500 | 56467822400 | 151100 | 151100 | 151100 | 151000 | 517 |
| 284 | 20250219 | 144400 | 56389739000 | 151000 | 151100 | 151100 | 150800 | 566 |
| 285 | 20250219 | 144300 | 56304293500 | 151000 | 150800 | 151000 | 150800 | 358 |
| 286 | 20250219 | 144200 | 56250271800 | 150800 | 151000 | 151100 | 150800 | 357 |
| 287 | 20250219 | 144100 | 56196381400 | 151100 | 151200 | 151200 | 151000 | 229 |
| 288 | 20250219 | 144000 | 56161774700 | 151200 | 151200 | 151300 | 151000 | 299 |
| 289 | 20250219 | 143900 | 56116559300 | 151300 | 151200 | 151300 | 151000 | 368 |
| 290 | 20250219 | 143800 | 56060945300 | 151200 | 151200 | 151200 | 151000 | 251 |
| 291 | 20250219 | 143700 | 56023018800 | 151200 | 151100 | 151300 | 151000 | 268 |
| 292 | 20250219 | 143600 | 55982499400 | 151000 | 151200 | 151200 | 151000 | 225 |
| 293 | 20250219 | 143500 | 55948501000 | 151100 | 151000 | 151200 | 151000 | 250 |
| 294 | 20250219 | 143400 | 55910723300 | 150900 | 151000 | 151000 | 150900 | 377 |
| 295 | 20250219 | 143300 | 55853811900 | 151000 | 151000 | 151000 | 150800 | 289 |
| 296 | 20250219 | 143200 | 55810194200 | 150900 | 150900 | 151000 | 150800 | 291 |
| 297 | 20250219 | 143100 | 55766268200 | 150900 | 151000 | 151000 | 150800 | 148 |
| 298 | 20250219 | 143000 | 55743932800 | 150800 | 150900 | 151000 | 150700 | 543 |
| 299 | 20250219 | 142900 | 55661977700 | 150800 | 150700 | 150900 | 150700 | 287 |
| 300 | 20250219 | 142800 | 55618686000 | 150700 | 150800 | 150900 | 150700 | 284 |
| 301 | 20250219 | 142700 | 55575864800 | 150800 | 150900 | 151000 | 150500 | 991 |
| 302 | 20250219 | 142600 | 55426576200 | 151000 | 150900 | 151000 | 150800 | 219 |
| 303 | 20250219 | 142500 | 55393533200 | 150900 | 150800 | 150900 | 150700 | 220 |
| 304 | 20250219 | 142400 | 55360349200 | 150800 | 150800 | 150900 | 150700 | 214 |
| 305 | 20250219 | 142300 | 55328072800 | 150800 | 150900 | 150900 | 150600 | 246 |
| 306 | 20250219 | 142200 | 55290979100 | 150800 | 150900 | 150900 | 150700 | 205 |
| 307 | 20250219 | 142100 | 55260067700 | 150800 | 150900 | 151000 | 150800 | 134 |
| 308 | 20250219 | 142000 | 55239845500 | 151000 | 150600 | 151000 | 150600 | 474 |
| 309 | 20250219 | 141900 | 55168379900 | 150600 | 150700 | 150800 | 150600 | 201 |
| 310 | 20250219 | 141800 | 55138083300 | 150600 | 150800 | 150800 | 150500 | 1072 |
| 311 | 20250219 | 141700 | 54976612300 | 150800 | 150800 | 150900 | 150600 | 319 |
| 312 | 20250219 | 141600 | 54928524100 | 150900 | 151000 | 151100 | 150500 | 715 |
| 313 | 20250219 | 141500 | 54820607700 | 151000 | 150800 | 151000 | 150500 | 780 |
| 314 | 20250219 | 141400 | 54703078800 | 150700 | 150800 | 150800 | 150500 | 205 |
| 315 | 20250219 | 141300 | 54672202200 | 150800 | 150700 | 151000 | 150500 | 345 |
| 316 | 20250219 | 141200 | 54620228000 | 150800 | 151100 | 151100 | 150600 | 751 |
| 317 | 20250219 | 141100 | 54506990900 | 151100 | 151100 | 151300 | 151000 | 163 |
| 318 | 20250219 | 141000 | 54482356500 | 151200 | 151200 | 151200 | 150900 | 255 |
| 319 | 20250219 | 140900 | 54443839400 | 151200 | 151100 | 151300 | 150900 | 262 |
| 320 | 20250219 | 140800 | 54404253800 | 151100 | 151300 | 151400 | 151100 | 176 |
| 321 | 20250219 | 140700 | 54377641100 | 151300 | 151400 | 151500 | 151300 | 189 |
| 322 | 20250219 | 140600 | 54349026900 | 151500 | 151300 | 151500 | 151000 | 370 |
| 323 | 20250219 | 140500 | 54293073400 | 151400 | 151200 | 151400 | 151100 | 1000 |
| 324 | 20250219 | 140400 | 54141811300 | 151200 | 151200 | 151200 | 151000 | 182 |
| 325 | 20250219 | 140300 | 54114301700 | 151200 | 151100 | 151300 | 150900 | 1207 |
| 326 | 20250219 | 140200 | 53932009900 | 151100 | 151300 | 151500 | 151100 | 276 |
| 327 | 20250219 | 140100 | 53890280600 | 151300 | 151500 | 151500 | 151200 | 197 |
| 328 | 20250219 | 140000 | 53860462100 | 151500 | 151200 | 151500 | 150900 | 290 |
| 329 | 20250219 | 135900 | 53816599200 | 151000 | 151000 | 151300 | 151000 | 276 |
| 330 | 20250219 | 135800 | 53774905400 | 151100 | 151100 | 151200 | 151000 | 205 |
| 331 | 20250219 | 135700 | 53743924900 | 151100 | 151100 | 151200 | 151000 | 171 |
| 332 | 20250219 | 135600 | 53718080300 | 151100 | 151300 | 151300 | 151100 | 161 |
| 333 | 20250219 | 135500 | 53693738200 | 151300 | 151300 | 151400 | 151100 | 172 |
| 334 | 20250219 | 135400 | 53667725200 | 151300 | 151100 | 151400 | 151000 | 438 |
| 335 | 20250219 | 135300 | 53601548800 | 151200 | 151400 | 151400 | 151200 | 165 |
| 336 | 20250219 | 135200 | 53576588800 | 151400 | 151500 | 151500 | 151200 | 378 |
| 337 | 20250219 | 135100 | 53519389700 | 151400 | 151300 | 151500 | 151200 | 239 |
| 338 | 20250219 | 135000 | 53483204400 | 151300 | 151400 | 151400 | 151000 | 279 |
| 339 | 20250219 | 134900 | 53441019700 | 151400 | 151300 | 151400 | 151200 | 183 |
| 340 | 20250219 | 134800 | 53413323800 | 151400 | 151400 | 151400 | 151300 | 133 |
| 341 | 20250219 | 134700 | 53393195700 | 151300 | 151400 | 151400 | 151200 | 194 |
| 342 | 20250219 | 134600 | 53363842000 | 151400 | 151300 | 151400 | 151100 | 422 |
| 343 | 20250219 | 134500 | 53299992600 | 151400 | 151200 | 151400 | 151100 | 213 |
| 344 | 20250219 | 134400 | 53267773400 | 151200 | 151200 | 151300 | 151100 | 228 |
| 345 | 20250219 | 134300 | 53233299900 | 151300 | 151300 | 151300 | 151100 | 306 |
| 346 | 20250219 | 134200 | 53187026900 | 151200 | 151300 | 151400 | 151200 | 168 |
| 347 | 20250219 | 134100 | 53161605400 | 151300 | 151300 | 151500 | 151200 | 373 |
| 348 | 20250219 | 134000 | 53105152500 | 151400 | 150900 | 151400 | 150800 | 265 |
| 349 | 20250219 | 133900 | 53065127200 | 151000 | 150800 | 151000 | 150700 | 207 |
| 350 | 20250219 | 133800 | 53033908500 | 150700 | 150500 | 151000 | 150300 | 2025 |
| 351 | 20250219 | 133700 | 52729049300 | 150500 | 150600 | 150700 | 150500 | 695 |
| 352 | 20250219 | 133600 | 52624420000 | 150500 | 150700 | 150700 | 150500 | 249 |
| 353 | 20250219 | 133500 | 52586911900 | 150700 | 150700 | 150700 | 150500 | 486 |
| 354 | 20250219 | 133400 | 52513686200 | 150600 | 150500 | 150700 | 150400 | 590 |
| 355 | 20250219 | 133300 | 52424888900 | 150500 | 150500 | 150700 | 150400 | 327 |
| 356 | 20250219 | 133200 | 52375680500 | 150600 | 150700 | 150800 | 150500 | 368 |
| 357 | 20250219 | 133100 | 52320253900 | 150700 | 151000 | 151000 | 150600 | 519 |
| 358 | 20250219 | 133000 | 52242013400 | 151000 | 151300 | 151300 | 151000 | 324 |
| 359 | 20250219 | 132900 | 52193042400 | 151200 | 151000 | 151200 | 150800 | 818 |
| 360 | 20250219 | 132800 | 52069552300 | 151100 | 151100 | 151300 | 151100 | 171 |
| 361 | 20250219 | 132700 | 52043699600 | 151100 | 151100 | 151200 | 151100 | 307 |
| 362 | 20250219 | 132600 | 51997292900 | 151100 | 150900 | 151200 | 150900 | 623 |
| 363 | 20250219 | 132500 | 51903197500 | 151000 | 150900 | 151000 | 150800 | 405 |
| 364 | 20250219 | 132400 | 51842087200 | 150900 | 151000 | 151000 | 150800 | 282 |
| 365 | 20250219 | 132300 | 51799532800 | 150900 | 151000 | 151000 | 150800 | 289 |
| 366 | 20250219 | 132200 | 51755921600 | 151100 | 151000 | 151100 | 151000 | 426 |
| 367 | 20250219 | 132100 | 51691585100 | 150900 | 151200 | 151200 | 150900 | 247 |
| 368 | 20250219 | 132000 | 51654294600 | 151000 | 150900 | 151200 | 150900 | 720 |
| 369 | 20250219 | 131900 | 51545574400 | 151000 | 150600 | 151200 | 150500 | 1049 |
| 370 | 20250219 | 131800 | 51387423700 | 150700 | 150800 | 150800 | 150300 | 1201 |
| 371 | 20250219 | 131700 | 51206597400 | 150800 | 150900 | 150900 | 150700 | 606 |
| 372 | 20250219 | 131600 | 51115203900 | 150900 | 151100 | 151200 | 150900 | 843 |
| 373 | 20250219 | 131500 | 50987882100 | 151100 | 151600 | 151800 | 151100 | 1389 |
| 374 | 20250219 | 131400 | 50777583600 | 151600 | 151900 | 151900 | 151600 | 416 |
| 375 | 20250219 | 131300 | 50714445200 | 151900 | 151900 | 151900 | 151700 | 109 |
| 376 | 20250219 | 131200 | 50697892600 | 151900 | 151800 | 151900 | 151600 | 325 |
| 377 | 20250219 | 131100 | 50648596200 | 151800 | 152000 | 152200 | 151600 | 175 |
| 378 | 20250219 | 131000 | 50621996700 | 152000 | 151600 | 152100 | 151600 | 271 |
| 379 | 20250219 | 130900 | 50580792500 | 151500 | 151600 | 151900 | 151500 | 1008 |
| 380 | 20250219 | 130800 | 50427940600 | 151600 | 152000 | 152000 | 151500 | 567 |
| 381 | 20250219 | 130700 | 50341923500 | 151900 | 152000 | 152300 | 151700 | 1939 |
| 382 | 20250219 | 130600 | 50047080600 | 152000 | 152000 | 152200 | 151900 | 507 |
| 383 | 20250219 | 130500 | 49970031700 | 151900 | 152200 | 152200 | 151900 | 839 |
| 384 | 20250219 | 130400 | 49842465800 | 152300 | 152400 | 152400 | 152100 | 452 |
| 385 | 20250219 | 130300 | 49773638100 | 152500 | 152700 | 152800 | 152200 | 1191 |
| 386 | 20250219 | 130200 | 49591973900 | 152800 | 152700 | 152900 | 152600 | 929 |
| 387 | 20250219 | 130100 | 49450090700 | 152700 | 153100 | 153300 | 151400 | 5638 |
| 388 | 20250219 | 130000 | 48591513100 | 153100 | 153700 | 153700 | 152800 | 2843 |
| 389 | 20250219 | 125900 | 48156097000 | 153700 | 154000 | 154400 | 153200 | 5523 |
| 390 | 20250219 | 125800 | 47306463700 | 153700 | 155000 | 155400 | 153700 | 8560 |
| 391 | 20250219 | 125700 | 45984271100 | 155300 | 151400 | 155700 | 151400 | 17389 |
| 392 | 20250219 | 125600 | 43306525700 | 151400 | 151300 | 151500 | 151000 | 185 |
| 393 | 20250219 | 125500 | 43278523400 | 151000 | 151100 | 151200 | 151000 | 269 |
| 394 | 20250219 | 125400 | 43237871200 | 151000 | 151000 | 151100 | 151000 | 104 |
| 395 | 20250219 | 125300 | 43222167100 | 151000 | 150800 | 151000 | 150800 | 203 |
| 396 | 20250219 | 125200 | 43191524400 | 150800 | 150600 | 150900 | 150600 | 187 |
| 397 | 20250219 | 125100 | 43163344300 | 150500 | 150500 | 150600 | 150500 | 32 |
| 398 | 20250219 | 125000 | 43158525600 | 150700 | 150800 | 150800 | 150400 | 433 |
| 399 | 20250219 | 124900 | 43093308600 | 150800 | 150800 | 150900 | 150500 | 89 |
| 400 | 20250219 | 124800 | 43079891500 | 150900 | 151100 | 151100 | 150800 | 281 |
| 401 | 20250219 | 124700 | 43037476300 | 151000 | 150600 | 151000 | 150500 | 429 |
| 402 | 20250219 | 124600 | 42972851000 | 150600 | 150700 | 150700 | 150600 | 101 |
| 403 | 20250219 | 124500 | 42957630600 | 151000 | 150500 | 151000 | 150500 | 195 |
| 404 | 20250219 | 124400 | 42928240000 | 150700 | 151400 | 151400 | 150700 | 86 |
| 405 | 20250219 | 124300 | 42915253400 | 151400 | 150800 | 151400 | 150400 | 682 |
| 406 | 20250219 | 124200 | 42812529400 | 150800 | 151100 | 151400 | 150800 | 455 |
| 407 | 20250219 | 124100 | 42743849100 | 151300 | 151100 | 151400 | 151100 | 37 |
| 408 | 20250219 | 124000 | 42738253900 | 151400 | 151300 | 151400 | 151100 | 78 |
| 409 | 20250219 | 123900 | 42726454900 | 151400 | 150900 | 151500 | 150900 | 202 |
| 410 | 20250219 | 123800 | 42695896600 | 150900 | 151000 | 151300 | 150900 | 94 |
| 411 | 20250219 | 123700 | 42681704100 | 151300 | 151100 | 151300 | 151000 | 63 |
| 412 | 20250219 | 123600 | 42672177700 | 150900 | 151200 | 151400 | 150900 | 183 |
| 413 | 20250219 | 123500 | 42644523600 | 151200 | 151000 | 151700 | 151000 | 163 |
| 414 | 20250219 | 123400 | 42619878600 | 151000 | 151100 | 151500 | 150900 | 760 |
| 415 | 20250219 | 123300 | 42505063000 | 151100 | 151300 | 151300 | 151100 | 1014 |
| 416 | 20250219 | 123200 | 42351838900 | 151300 | 151300 | 151900 | 151100 | 1624 |
| 417 | 20250219 | 123100 | 42106206100 | 151300 | 151800 | 152100 | 151000 | 1272 |
| 418 | 20250219 | 123000 | 41913480000 | 151800 | 152500 | 152500 | 151800 | 1139 |
| 419 | 20250219 | 122900 | 41740078100 | 152500 | 152500 | 152500 | 152300 | 580 |
| 420 | 20250219 | 122800 | 41651639600 | 152500 | 152400 | 152500 | 152300 | 290 |
| 421 | 20250219 | 122700 | 41607429900 | 152400 | 152500 | 152600 | 152300 | 1343 |
| 422 | 20250219 | 122600 | 41402772300 | 152500 | 152500 | 152600 | 152300 | 833 |
| 423 | 20250219 | 122500 | 41275782300 | 152500 | 152500 | 152500 | 152200 | 994 |
| 424 | 20250219 | 122400 | 41124259000 | 152500 | 152400 | 152500 | 152300 | 1997 |
| 425 | 20250219 | 122300 | 40819900500 | 152400 | 152200 | 152400 | 152200 | 1624 |
| 426 | 20250219 | 122200 | 40572541600 | 152200 | 152200 | 152300 | 152100 | 1084 |
| 427 | 20250219 | 122100 | 40407560500 | 152100 | 151900 | 152200 | 151900 | 1432 |
| 428 | 20250219 | 122000 | 40189843800 | 151900 | 151800 | 152000 | 151700 | 425 |
| 429 | 20250219 | 121900 | 40125265200 | 151700 | 151900 | 152000 | 151700 | 446 |
| 430 | 20250219 | 121800 | 40057508400 | 151900 | 151800 | 152000 | 151700 | 359 |
| 431 | 20250219 | 121700 | 40002972700 | 151800 | 152000 | 152000 | 151600 | 620 |
| 432 | 20250219 | 121600 | 39908817700 | 151900 | 151900 | 152000 | 151900 | 334 |
| 433 | 20250219 | 121500 | 39858072100 | 151900 | 151800 | 151900 | 151700 | 380 |
| 434 | 20250219 | 121400 | 39800369300 | 151800 | 151800 | 151900 | 151700 | 192 |
| 435 | 20250219 | 121300 | 39771216600 | 151800 | 151900 | 152000 | 151500 | 519 |
| 436 | 20250219 | 121200 | 39692470400 | 152000 | 151800 | 152000 | 151500 | 264 |
| 437 | 20250219 | 121100 | 39652387300 | 151500 | 151800 | 151900 | 151500 | 871 |
| 438 | 20250219 | 121000 | 39520305400 | 151900 | 151600 | 151900 | 151500 | 374 |
| 439 | 20250219 | 120900 | 39463568300 | 151800 | 151800 | 151800 | 151500 | 273 |
| 440 | 20250219 | 120800 | 39422141800 | 151800 | 151800 | 151800 | 151500 | 376 |
| 441 | 20250219 | 120700 | 39365097000 | 151700 | 151600 | 151800 | 151600 | 252 |
| 442 | 20250219 | 120600 | 39326863600 | 151600 | 151700 | 151800 | 151400 | 379 |
| 443 | 20250219 | 120500 | 39269404000 | 151700 | 151500 | 151700 | 151400 | 372 |
| 444 | 20250219 | 120400 | 39212990400 | 151600 | 151700 | 151800 | 151500 | 452 |
| 445 | 20250219 | 120300 | 39144414200 | 151800 | 151700 | 151800 | 151500 | 357 |
| 446 | 20250219 | 120200 | 39090245500 | 151700 | 151700 | 151800 | 151600 | 328 |
| 447 | 20250219 | 120100 | 39040482000 | 151600 | 151700 | 151800 | 151500 | 332 |
| 448 | 20250219 | 120000 | 38990118100 | 151600 | 151700 | 151800 | 151600 | 324 |
| 449 | 20250219 | 115900 | 38940955000 | 151600 | 151600 | 151700 | 151300 | 364 |
| 450 | 20250219 | 115800 | 38885781000 | 151500 | 151600 | 151600 | 151400 | 436 |
| 451 | 20250219 | 115700 | 38819695100 | 151600 | 151600 | 151600 | 151200 | 313 |
| 452 | 20250219 | 115600 | 38772279600 | 151500 | 151500 | 151600 | 151400 | 388 |
| 453 | 20250219 | 115500 | 38713484200 | 151400 | 151200 | 151600 | 151200 | 347 |
| 454 | 20250219 | 115400 | 38660918700 | 151200 | 151600 | 151600 | 151100 | 620 |
| 455 | 20250219 | 115300 | 38567056800 | 151500 | 151500 | 151600 | 151200 | 892 |
| 456 | 20250219 | 115200 | 38432027200 | 151500 | 151500 | 151500 | 151400 | 465 |
| 457 | 20250219 | 115100 | 38361592000 | 151500 | 151300 | 151500 | 151200 | 761 |
| 458 | 20250219 | 115000 | 38246345100 | 151300 | 150900 | 151300 | 150800 | 1782 |
| 459 | 20250219 | 114900 | 37977152500 | 150900 | 150700 | 150900 | 150700 | 208 |
| 460 | 20250219 | 114800 | 37945779500 | 150800 | 150800 | 150800 | 150700 | 121 |
| 461 | 20250219 | 114700 | 37927533800 | 150800 | 150700 | 150800 | 150600 | 108 |
| 462 | 20250219 | 114600 | 37911254700 | 150700 | 150300 | 150700 | 150300 | 69 |
| 463 | 20250219 | 114500 | 37900874000 | 150400 | 150400 | 150400 | 150200 | 370 |
| 464 | 20250219 | 114400 | 37845266400 | 150400 | 150700 | 150800 | 150400 | 391 |
| 465 | 20250219 | 114300 | 37786419600 | 150700 | 150600 | 150800 | 150500 | 562 |
| 466 | 20250219 | 114200 | 37701777900 | 150800 | 150900 | 150900 | 150400 | 391 |
| 467 | 20250219 | 114100 | 37642916600 | 150800 | 150400 | 151000 | 150400 | 181 |
| 468 | 20250219 | 114000 | 37615625200 | 150500 | 150900 | 150900 | 150300 | 1113 |
| 469 | 20250219 | 113900 | 37448036400 | 150900 | 150800 | 151000 | 150800 | 152 |
| 470 | 20250219 | 113800 | 37425103900 | 151000 | 150900 | 151100 | 150600 | 405 |
| 471 | 20250219 | 113700 | 37364035600 | 151000 | 150800 | 151100 | 150800 | 227 |
| 472 | 20250219 | 113600 | 37329761300 | 150700 | 150600 | 150800 | 150600 | 109 |
| 473 | 20250219 | 113500 | 37313337200 | 150600 | 151000 | 151000 | 150400 | 238 |
| 474 | 20250219 | 113400 | 37277486000 | 151000 | 150900 | 151000 | 150800 | 330 |
| 475 | 20250219 | 113300 | 37227688400 | 150900 | 150600 | 150900 | 150600 | 453 |
| 476 | 20250219 | 113200 | 37159375700 | 150600 | 150700 | 150800 | 150600 | 172 |
| 477 | 20250219 | 113100 | 37133452700 | 150700 | 150700 | 150800 | 150600 | 167 |
| 478 | 20250219 | 113000 | 37108287200 | 150700 | 150600 | 150700 | 150500 | 108 |
| 479 | 20250219 | 112900 | 37092019900 | 150400 | 150300 | 150600 | 150100 | 523 |
| 480 | 20250219 | 112800 | 37013343400 | 150300 | 150300 | 150400 | 150200 | 307 |
| 481 | 20250219 | 112700 | 36967203500 | 150300 | 150300 | 150400 | 150300 | 93 |
| 482 | 20250219 | 112600 | 36953224100 | 150300 | 150000 | 150400 | 150000 | 616 |
| 483 | 20250219 | 112500 | 36860709400 | 150100 | 150400 | 150400 | 150000 | 365 |
| 484 | 20250219 | 112400 | 36805879400 | 150400 | 150000 | 150400 | 150000 | 198 |
| 485 | 20250219 | 112300 | 36776130800 | 150000 | 150100 | 150300 | 149900 | 1089 |
| 486 | 20250219 | 112200 | 36612768600 | 150100 | 150800 | 150900 | 150100 | 875 |
| 487 | 20250219 | 112100 | 36481200600 | 150800 | 150700 | 150800 | 150500 | 557 |
| 488 | 20250219 | 112000 | 36397313400 | 150600 | 150900 | 151000 | 150500 | 858 |
| 489 | 20250219 | 111900 | 36267877700 | 151000 | 151300 | 151400 | 150900 | 437 |
| 490 | 20250219 | 111800 | 36201851300 | 151300 | 151100 | 151500 | 151000 | 442 |
| 491 | 20250219 | 111700 | 36134987400 | 151000 | 151000 | 151100 | 150900 | 429 |
| 492 | 20250219 | 111600 | 36070198000 | 151000 | 151300 | 151400 | 151000 | 1039 |
| 493 | 20250219 | 111500 | 35913103700 | 151200 | 151100 | 151300 | 151100 | 391 |
| 494 | 20250219 | 111400 | 35853968500 | 151300 | 151000 | 151300 | 150600 | 463 |
| 495 | 20250219 | 111300 | 35784056000 | 151000 | 151400 | 151400 | 151000 | 452 |
| 496 | 20250219 | 111200 | 35715731700 | 151300 | 151500 | 151600 | 151100 | 244 |
| 497 | 20250219 | 111100 | 35678811400 | 151100 | 151900 | 151900 | 151100 | 1050 |
| 498 | 20250219 | 111000 | 35519615400 | 151800 | 151800 | 152200 | 151700 | 1643 |
| 499 | 20250219 | 110900 | 35269816900 | 151700 | 151200 | 151700 | 151200 | 874 |
| 500 | 20250219 | 110800 | 35137466100 | 151100 | 150800 | 151200 | 150700 | 1065 |
| 501 | 20250219 | 110700 | 34976686000 | 150800 | 151300 | 151500 | 150800 | 820 |
| 502 | 20250219 | 110600 | 34852789800 | 151300 | 151600 | 151700 | 151300 | 410 |
| 503 | 20250219 | 110500 | 34790715100 | 151700 | 151200 | 151700 | 151100 | 1345 |
| 504 | 20250219 | 110400 | 34586837800 | 151200 | 150500 | 151200 | 150500 | 367 |
| 505 | 20250219 | 110300 | 34531482000 | 150500 | 150600 | 150800 | 150300 | 753 |
| 506 | 20250219 | 110200 | 34418124600 | 150700 | 150500 | 151500 | 150500 | 1266 |
| 507 | 20250219 | 110100 | 34226742500 | 150500 | 151700 | 151800 | 150200 | 1389 |
| 508 | 20250219 | 110000 | 34016867900 | 151700 | 152400 | 152400 | 151600 | 1618 |
| 509 | 20250219 | 105900 | 33770833000 | 152300 | 151900 | 152400 | 151500 | 4305 |
| 510 | 20250219 | 105800 | 33116293900 | 151900 | 151500 | 151900 | 151300 | 2613 |
| 511 | 20250219 | 105700 | 32720104100 | 151300 | 151100 | 151600 | 150700 | 4794 |
| 512 | 20250219 | 105600 | 31994676300 | 151100 | 149000 | 151300 | 149000 | 11414 |
| 513 | 20250219 | 105500 | 30276516900 | 149200 | 148900 | 149200 | 148300 | 1814 |
| 514 | 20250219 | 105400 | 30006804200 | 148900 | 148900 | 148900 | 148500 | 553 |
| 515 | 20250219 | 105300 | 29924558300 | 148900 | 148600 | 148900 | 148600 | 545 |
| 516 | 20250219 | 105200 | 29843420100 | 148600 | 148700 | 149000 | 148300 | 534 |
| 517 | 20250219 | 105100 | 29763959000 | 148700 | 148900 | 149000 | 148600 | 355 |
| 518 | 20250219 | 105000 | 29711135200 | 148900 | 149100 | 149200 | 148900 | 538 |
| 519 | 20250219 | 104900 | 29630924700 | 149100 | 148800 | 149100 | 148700 | 836 |
| 520 | 20250219 | 104800 | 29506419200 | 148800 | 148600 | 148800 | 148400 | 189 |
| 521 | 20250219 | 104700 | 29478332900 | 148500 | 148700 | 148900 | 148300 | 440 |
| 522 | 20250219 | 104600 | 29412958100 | 148600 | 148500 | 148900 | 148400 | 483 |
| 523 | 20250219 | 104500 | 29341159000 | 148400 | 148400 | 148600 | 148400 | 237 |
| 524 | 20250219 | 104400 | 29305962900 | 148500 | 148500 | 148600 | 148200 | 377 |
| 525 | 20250219 | 104300 | 29250027600 | 148600 | 148500 | 148600 | 148300 | 214 |
| 526 | 20250219 | 104200 | 29218255100 | 148500 | 148400 | 148600 | 147900 | 483 |
| 527 | 20250219 | 104100 | 29146612800 | 148400 | 148500 | 148700 | 148300 | 575 |
| 528 | 20250219 | 104000 | 29061234500 | 148500 | 147800 | 148600 | 147800 | 1696 |
| 529 | 20250219 | 103900 | 28809730800 | 147800 | 147500 | 148000 | 147500 | 357 |
| 530 | 20250219 | 103800 | 28756940900 | 147800 | 147700 | 147900 | 147300 | 1235 |
| 531 | 20250219 | 103700 | 28574620600 | 147800 | 147600 | 147900 | 147300 | 586 |
| 532 | 20250219 | 103600 | 28488151900 | 147800 | 147500 | 148000 | 147400 | 660 |
| 533 | 20250219 | 103500 | 28390714900 | 147500 | 147700 | 147700 | 147100 | 4429 |
| 534 | 20250219 | 103400 | 27738321900 | 147800 | 148700 | 149000 | 147600 | 2941 |
| 535 | 20250219 | 103300 | 27302065100 | 148600 | 149000 | 149200 | 148500 | 1265 |
| 536 | 20250219 | 103200 | 27113888400 | 149200 | 149200 | 149400 | 149000 | 911 |
| 537 | 20250219 | 103100 | 26977958800 | 149400 | 149700 | 150100 | 148900 | 965 |
| 538 | 20250219 | 103000 | 26833807100 | 149900 | 150300 | 150400 | 149600 | 1483 |
| 539 | 20250219 | 102900 | 26611335000 | 150200 | 150700 | 150800 | 150200 | 2075 |
| 540 | 20250219 | 102800 | 26298997100 | 150800 | 150200 | 150900 | 150200 | 3853 |
| 541 | 20250219 | 102700 | 25718817100 | 150200 | 149500 | 150200 | 149300 | 3129 |
| 542 | 20250219 | 102600 | 25249736700 | 149500 | 149400 | 149600 | 149200 | 1536 |
| 543 | 20250219 | 102500 | 25020236000 | 149400 | 149500 | 149700 | 149400 | 857 |
| 544 | 20250219 | 102400 | 24892076400 | 149700 | 149700 | 149900 | 149200 | 1282 |
| 545 | 20250219 | 102300 | 24700328800 | 149700 | 149700 | 149800 | 149300 | 1299 |
| 546 | 20250219 | 102200 | 24506047300 | 149700 | 149800 | 150300 | 149700 | 4658 |
| 547 | 20250219 | 102100 | 23807414700 | 149900 | 149700 | 149900 | 149600 | 1206 |
| 548 | 20250219 | 102000 | 23626844700 | 149700 | 149200 | 149700 | 149100 | 1464 |
| 549 | 20250219 | 101900 | 23408010500 | 149100 | 148900 | 149700 | 148900 | 3695 |
| 550 | 20250219 | 101800 | 22856326400 | 148900 | 149700 | 149800 | 148800 | 2182 |
| 551 | 20250219 | 101700 | 22530549100 | 149700 | 150300 | 150400 | 149500 | 1975 |
| 552 | 20250219 | 101600 | 22234178900 | 150300 | 149800 | 150400 | 149700 | 3354 |
| 553 | 20250219 | 101500 | 21730937400 | 150000 | 150500 | 150600 | 149700 | 3213 |
| 554 | 20250219 | 101400 | 21248787400 | 150500 | 148500 | 150900 | 148200 | 17137 |
| 555 | 20250219 | 101300 | 18682538800 | 148200 | 147800 | 148800 | 147800 | 4975 |
| 556 | 20250219 | 101200 | 17945274900 | 147900 | 148200 | 148300 | 147400 | 1927 |
| 557 | 20250219 | 101100 | 17660385500 | 148000 | 146000 | 148800 | 146000 | 11632 |
| 558 | 20250219 | 101000 | 15945558500 | 146100 | 145000 | 146100 | 145000 | 1829 |
| 559 | 20250219 | 100900 | 15678923400 | 145000 | 144900 | 145100 | 144900 | 954 |
| 560 | 20250219 | 100800 | 15540602300 | 144800 | 144900 | 145200 | 144700 | 599 |
| 561 | 20250219 | 100700 | 15453762500 | 144900 | 144700 | 144900 | 144600 | 234 |
| 562 | 20250219 | 100600 | 15419879100 | 144600 | 144500 | 144800 | 144400 | 104 |
| 563 | 20250219 | 100500 | 15404850000 | 144400 | 144900 | 144900 | 144400 | 625 |
| 564 | 20250219 | 100400 | 15314521300 | 144900 | 144500 | 144900 | 144400 | 838 |
| 565 | 20250219 | 100300 | 15193402100 | 144500 | 144400 | 144500 | 144000 | 631 |
| 566 | 20250219 | 100200 | 15102404200 | 144400 | 144800 | 145000 | 144400 | 1345 |
| 567 | 20250219 | 100100 | 14907822400 | 144700 | 145100 | 145100 | 144600 | 742 |
| 568 | 20250219 | 100000 | 14800402200 | 145400 | 145100 | 145400 | 145000 | 822 |
| 569 | 20250219 | 095900 | 14681089000 | 145100 | 145100 | 145100 | 145000 | 346 |
| 570 | 20250219 | 095800 | 14630898200 | 145100 | 145400 | 145400 | 145100 | 427 |
| 571 | 20250219 | 095700 | 14568884700 | 145400 | 145700 | 145900 | 145400 | 730 |
| 572 | 20250219 | 095600 | 14462546700 | 145800 | 146100 | 146100 | 145700 | 262 |
| 573 | 20250219 | 095500 | 14424345100 | 146100 | 146100 | 146100 | 145700 | 1764 |
| 574 | 20250219 | 095400 | 14166716100 | 146200 | 146300 | 146500 | 146100 | 1009 |
| 575 | 20250219 | 095300 | 14019057900 | 146400 | 146500 | 146500 | 146300 | 800 |
| 576 | 20250219 | 095200 | 13901899300 | 146400 | 146600 | 146600 | 146300 | 633 |
| 577 | 20250219 | 095100 | 13809167100 | 146500 | 146700 | 146700 | 146200 | 635 |
| 578 | 20250219 | 095000 | 13716128700 | 146700 | 146000 | 146700 | 145800 | 4478 |
| 579 | 20250219 | 094900 | 13060820000 | 146000 | 145900 | 146100 | 145800 | 2511 |
| 580 | 20250219 | 094800 | 12694291800 | 145900 | 145600 | 145900 | 145500 | 1140 |
| 581 | 20250219 | 094700 | 12528126400 | 145600 | 145500 | 145700 | 145200 | 1301 |
| 582 | 20250219 | 094600 | 12339021200 | 145500 | 145700 | 145900 | 145400 | 1852 |
| 583 | 20250219 | 094500 | 12069135400 | 145600 | 145300 | 145700 | 145300 | 706 |
| 584 | 20250219 | 094400 | 11966380700 | 145400 | 145400 | 145400 | 145200 | 241 |
| 585 | 20250219 | 094300 | 11931354300 | 145300 | 144900 | 145300 | 144800 | 301 |
| 586 | 20250219 | 094200 | 11887714400 | 145000 | 145600 | 145600 | 144800 | 1376 |
| 587 | 20250219 | 094100 | 11687949100 | 145300 | 145200 | 145700 | 145200 | 2343 |
| 588 | 20250219 | 094000 | 11346994800 | 145200 | 145400 | 145400 | 145200 | 1058 |
| 589 | 20250219 | 093900 | 11193243200 | 145400 | 145300 | 145400 | 145200 | 849 |
| 590 | 20250219 | 093800 | 11069873600 | 145200 | 145100 | 145300 | 144900 | 978 |
| 591 | 20250219 | 093700 | 10927879300 | 145000 | 144700 | 145000 | 144700 | 825 |
| 592 | 20250219 | 093600 | 10808399000 | 144800 | 144800 | 145100 | 144700 | 916 |
| 593 | 20250219 | 093500 | 10675665100 | 144800 | 144800 | 145000 | 144700 | 342 |
| 594 | 20250219 | 093400 | 10626149500 | 144800 | 144800 | 144800 | 144700 | 256 |
| 595 | 20250219 | 093300 | 10589085500 | 144800 | 145200 | 145200 | 144800 | 467 |
| 596 | 20250219 | 093200 | 10521353100 | 145300 | 144800 | 145300 | 144700 | 1371 |
| 597 | 20250219 | 093100 | 10322572500 | 144800 | 144200 | 144900 | 144200 | 1452 |
| 598 | 20250219 | 093000 | 10112594800 | 144100 | 144300 | 144500 | 144000 | 162 |
| 599 | 20250219 | 092900 | 10089240400 | 144300 | 143900 | 144500 | 143900 | 672 |
| 600 | 20250219 | 092800 | 9992332500 | 143900 | 143900 | 144000 | 143800 | 147 |
| 601 | 20250219 | 092700 | 9971180800 | 143900 | 143100 | 144000 | 143100 | 1031 |
| 602 | 20250219 | 092600 | 9823154800 | 143200 | 143600 | 143900 | 142900 | 1846 |
| 603 | 20250219 | 092500 | 9558759700 | 143600 | 143800 | 143900 | 143500 | 936 |
| 604 | 20250219 | 092400 | 9424266700 | 143700 | 144900 | 144900 | 143700 | 1214 |
| 605 | 20250219 | 092300 | 9249199400 | 144900 | 145200 | 145200 | 144900 | 827 |
| 606 | 20250219 | 092200 | 9129222700 | 145300 | 145000 | 145300 | 144900 | 345 |
| 607 | 20250219 | 092100 | 9079165700 | 145000 | 144900 | 145100 | 144400 | 1164 |
| 608 | 20250219 | 092000 | 8910699700 | 144800 | 145600 | 145600 | 144700 | 1740 |
| 609 | 20250219 | 091900 | 8658082200 | 145600 | 145900 | 145900 | 145500 | 2288 |
| 610 | 20250219 | 091800 | 8324590700 | 146000 | 144700 | 146100 | 144600 | 8295 |
| 611 | 20250219 | 091700 | 7120453600 | 144700 | 144600 | 144800 | 144400 | 3164 |
| 612 | 20250219 | 091600 | 6662848300 | 144500 | 143600 | 144600 | 143500 | 2384 |
| 613 | 20250219 | 091500 | 6318906400 | 143700 | 143600 | 144000 | 143400 | 1223 |
| 614 | 20250219 | 091400 | 6143291700 | 143600 | 144400 | 144500 | 143600 | 2152 |
| 615 | 20250219 | 091300 | 5833364300 | 144500 | 144500 | 144700 | 144200 | 1360 |
| 616 | 20250219 | 091200 | 5636812800 | 144600 | 144200 | 144700 | 144200 | 2834 |
| 617 | 20250219 | 091100 | 5227079600 | 144200 | 144200 | 144500 | 144000 | 1898 |
| 618 | 20250219 | 091000 | 4953217700 | 144300 | 144300 | 144400 | 143800 | 2041 |
| 619 | 20250219 | 090900 | 4659330300 | 144300 | 144600 | 144600 | 144100 | 2250 |
| 620 | 20250219 | 090800 | 4334636500 | 144500 | 144300 | 144600 | 144300 | 4376 |
| 621 | 20250219 | 090700 | 3702428500 | 144300 | 143600 | 144300 | 143400 | 3067 |
| 622 | 20250219 | 090600 | 3260588000 | 143700 | 143800 | 144300 | 143600 | 3108 |
| 623 | 20250219 | 090500 | 2813067200 | 143900 | 143500 | 144100 | 143400 | 4228 |
| 624 | 20250219 | 090400 | 2204647500 | 143400 | 142800 | 143600 | 142700 | 2395 |
| 625 | 20250219 | 090300 | 1861794300 | 143000 | 142300 | 143000 | 141800 | 4103 |
| 626 | 20250219 | 090200 | 1277663700 | 142200 | 142400 | 142600 | 141600 | 2338 |
| 627 | 20250219 | 090100 | 945394000 | 142400 | 142800 | 142800 | 141700 | 2731 |
| 628 | 20250219 | 090000 | 556566800 | 142900 | 141600 | 143700 | 141600 | 3882 |