35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 11800 |
| 3 | 20250219 | 185500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 4 | 20250219 | 185400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 5 | 20250219 | 185300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 6 | 20250219 | 185200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 7 | 20250219 | 185100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 8 | 20250219 | 185000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 9 | 20250219 | 184900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 10 | 20250219 | 184800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 11 | 20250219 | 184700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 12 | 20250219 | 184600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 13 | 20250219 | 184500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 14 | 20250219 | 184400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 15 | 20250219 | 184300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 16 | 20250219 | 184200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 17 | 20250219 | 184100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 18 | 20250219 | 184000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 19 | 20250219 | 183900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 20 | 20250219 | 183800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 21 | 20250219 | 183700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 22 | 20250219 | 183600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 23 | 20250219 | 183500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 24 | 20250219 | 183400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 25 | 20250219 | 183300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 26 | 20250219 | 183200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 27 | 20250219 | 183100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 28 | 20250219 | 183000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 29 | 20250219 | 182900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 30 | 20250219 | 182800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 31 | 20250219 | 182700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 32 | 20250219 | 182600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 11800 |
| 33 | 20250219 | 182500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 34 | 20250219 | 182400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 35 | 20250219 | 182300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 36 | 20250219 | 182200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 37 | 20250219 | 182100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 38 | 20250219 | 182000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 39 | 20250219 | 181900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 40 | 20250219 | 181800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 41 | 20250219 | 181700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 42 | 20250219 | 181600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 43 | 20250219 | 181500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 44 | 20250219 | 181400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 45 | 20250219 | 181300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 46 | 20250219 | 181200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 47 | 20250219 | 181100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 48 | 20250219 | 181000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 49 | 20250219 | 180900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 50 | 20250219 | 180800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 51 | 20250219 | 180700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 52 | 20250219 | 180600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 53 | 20250219 | 180500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 54 | 20250219 | 180400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 55 | 20250219 | 180300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 56 | 20250219 | 180200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 57 | 20250219 | 180100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 58 | 20250219 | 180000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 59 | 20250219 | 175900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 60 | 20250219 | 175800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 61 | 20250219 | 175700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 62 | 20250219 | 175600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 11800 |
| 63 | 20250219 | 175500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 64 | 20250219 | 175400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 65 | 20250219 | 175300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 66 | 20250219 | 175200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 67 | 20250219 | 175100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 68 | 20250219 | 175000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 69 | 20250219 | 174900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 70 | 20250219 | 174800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 71 | 20250219 | 174700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 72 | 20250219 | 174600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 73 | 20250219 | 174500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 74 | 20250219 | 174400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 75 | 20250219 | 174300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 76 | 20250219 | 174200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 77 | 20250219 | 174100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 78 | 20250219 | 174000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 79 | 20250219 | 173900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 80 | 20250219 | 173800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 81 | 20250219 | 173700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 82 | 20250219 | 173600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 83 | 20250219 | 173500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 84 | 20250219 | 173400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 85 | 20250219 | 173300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 86 | 20250219 | 173200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 87 | 20250219 | 173100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 88 | 20250219 | 173000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 89 | 20250219 | 172900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 90 | 20250219 | 172800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 91 | 20250219 | 172700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 92 | 20250219 | 172600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 11800 |
| 93 | 20250219 | 172500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 94 | 20250219 | 172400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 95 | 20250219 | 172300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 96 | 20250219 | 172200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 97 | 20250219 | 172100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 98 | 20250219 | 172000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 99 | 20250219 | 171900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 100 | 20250219 | 171800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 101 | 20250219 | 171700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 102 | 20250219 | 171600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 103 | 20250219 | 171500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 104 | 20250219 | 171400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 105 | 20250219 | 171300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 106 | 20250219 | 171200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 107 | 20250219 | 171100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 108 | 20250219 | 171000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 109 | 20250219 | 170900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 110 | 20250219 | 170800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 111 | 20250219 | 170700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 112 | 20250219 | 170600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 113 | 20250219 | 170500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 114 | 20250219 | 170400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 115 | 20250219 | 170300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 116 | 20250219 | 170200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 117 | 20250219 | 170100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 118 | 20250219 | 170000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 119 | 20250219 | 165900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 120 | 20250219 | 165800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 121 | 20250219 | 165700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 122 | 20250219 | 165600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 11800 |
| 123 | 20250219 | 165500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 124 | 20250219 | 165400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 125 | 20250219 | 165300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 126 | 20250219 | 165200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 127 | 20250219 | 165100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 128 | 20250219 | 165000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 129 | 20250219 | 164900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 130 | 20250219 | 164800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 131 | 20250219 | 164700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 132 | 20250219 | 164600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 133 | 20250219 | 164500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 134 | 20250219 | 164400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 135 | 20250219 | 164300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 136 | 20250219 | 164200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 137 | 20250219 | 164100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 138 | 20250219 | 164000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 139 | 20250219 | 163900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 140 | 20250219 | 163800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 141 | 20250219 | 163700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 142 | 20250219 | 163600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 143 | 20250219 | 163500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 144 | 20250219 | 163400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 145 | 20250219 | 163300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 146 | 20250219 | 163200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 147 | 20250219 | 163100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 148 | 20250219 | 163000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 149 | 20250219 | 162900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 150 | 20250219 | 162800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 151 | 20250219 | 162700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 152 | 20250219 | 162600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 11800 |
| 153 | 20250219 | 162500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 154 | 20250219 | 162400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 155 | 20250219 | 162300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 156 | 20250219 | 162200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 157 | 20250219 | 162100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 158 | 20250219 | 162000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 159 | 20250219 | 161900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 160 | 20250219 | 161800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 161 | 20250219 | 161700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 162 | 20250219 | 161600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 163 | 20250219 | 161500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 164 | 20250219 | 161400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 165 | 20250219 | 161300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 166 | 20250219 | 161200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 167 | 20250219 | 161100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 168 | 20250219 | 161000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 169 | 20250219 | 160900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 170 | 20250219 | 160800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 171 | 20250219 | 160700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 172 | 20250219 | 160600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 173 | 20250219 | 160500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 174 | 20250219 | 160400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 175 | 20250219 | 160300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 176 | 20250219 | 160200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 177 | 20250219 | 160100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 178 | 20250219 | 160000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 179 | 20250219 | 155900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 180 | 20250219 | 155800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 181 | 20250219 | 155700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 182 | 20250219 | 155600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 11800 |
| 183 | 20250219 | 155500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 184 | 20250219 | 155400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 185 | 20250219 | 155300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 186 | 20250219 | 155200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 187 | 20250219 | 155100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 188 | 20250219 | 155000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 189 | 20250219 | 154900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 190 | 20250219 | 154800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 191 | 20250219 | 154700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 192 | 20250219 | 154600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 193 | 20250219 | 154500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 194 | 20250219 | 154400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 195 | 20250219 | 154300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 196 | 20250219 | 154200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 197 | 20250219 | 154100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 198 | 20250219 | 154000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 199 | 20250219 | 153900 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 200 | 20250219 | 153800 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 201 | 20250219 | 153700 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 202 | 20250219 | 153600 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 203 | 20250219 | 153500 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 204 | 20250219 | 153400 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 205 | 20250219 | 153300 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 206 | 20250219 | 153200 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 207 | 20250219 | 153100 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 208 | 20250219 | 153000 | 126631824600 | 116500 | 116500 | 116500 | 116500 | 11800 |
| 209 | 20250219 | 152900 | 125257124600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 210 | 20250219 | 152800 | 125257124600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 211 | 20250219 | 152700 | 125257124600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 212 | 20250219 | 152600 | 125257124600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 213 | 20250219 | 152500 | 125257124600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 214 | 20250219 | 152400 | 125257124600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 215 | 20250219 | 152300 | 125257124600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 216 | 20250219 | 152200 | 125257124600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 217 | 20250219 | 152100 | 125257124600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 218 | 20250219 | 152000 | 125257124600 | 116500 | 116500 | 116500 | 116500 | 0 |
| 219 | 20250219 | 151900 | 125257124600 | 116500 | 116200 | 116600 | 116200 | 4178 |
| 220 | 20250219 | 151800 | 124770692000 | 116200 | 116300 | 116400 | 116200 | 1259 |
| 221 | 20250219 | 151700 | 124624264000 | 116300 | 116400 | 116400 | 116200 | 3328 |
| 222 | 20250219 | 151600 | 124237213200 | 116400 | 116300 | 116400 | 116300 | 1091 |
| 223 | 20250219 | 151500 | 124110238900 | 116300 | 116500 | 116500 | 116300 | 4304 |
| 224 | 20250219 | 151400 | 123609245500 | 116500 | 116400 | 116500 | 116300 | 698 |
| 225 | 20250219 | 151300 | 123527980800 | 116400 | 116400 | 116400 | 116300 | 1656 |
| 226 | 20250219 | 151200 | 123335239300 | 116400 | 116300 | 116400 | 116200 | 3620 |
| 227 | 20250219 | 151100 | 122914211300 | 116300 | 116300 | 116400 | 116200 | 1419 |
| 228 | 20250219 | 151000 | 122749279200 | 116300 | 116300 | 116300 | 116200 | 1437 |
| 229 | 20250219 | 150900 | 122582203900 | 116200 | 116400 | 116500 | 116200 | 2035 |
| 230 | 20250219 | 150800 | 122345473000 | 116400 | 116400 | 116400 | 116300 | 686 |
| 231 | 20250219 | 150700 | 122265645300 | 116400 | 116400 | 116400 | 116300 | 1352 |
| 232 | 20250219 | 150600 | 122108309500 | 116400 | 116300 | 116400 | 116200 | 544 |
| 233 | 20250219 | 150500 | 122045026300 | 116200 | 116400 | 116500 | 116200 | 957 |
| 234 | 20250219 | 150400 | 121933659700 | 116400 | 116400 | 116400 | 116300 | 983 |
| 235 | 20250219 | 150300 | 121819264600 | 116400 | 116400 | 116500 | 116300 | 1012 |
| 236 | 20250219 | 150200 | 121701514000 | 116400 | 116400 | 116400 | 116300 | 876 |
| 237 | 20250219 | 150100 | 121599570500 | 116400 | 116500 | 116500 | 116300 | 557 |
| 238 | 20250219 | 150000 | 121534717500 | 116500 | 116300 | 116600 | 116300 | 903 |
| 239 | 20250219 | 145900 | 121429580300 | 116400 | 116400 | 116400 | 116300 | 934 |
| 240 | 20250219 | 145800 | 121320902600 | 116400 | 116400 | 116500 | 116300 | 1532 |
| 241 | 20250219 | 145700 | 121142632600 | 116400 | 116200 | 116400 | 116100 | 2235 |
| 242 | 20250219 | 145600 | 120882961200 | 116200 | 116200 | 116200 | 116100 | 516 |
| 243 | 20250219 | 145500 | 120823024000 | 116200 | 116300 | 116400 | 116000 | 2606 |
| 244 | 20250219 | 145400 | 120520265400 | 116300 | 116400 | 116400 | 116200 | 1400 |
| 245 | 20250219 | 145300 | 120357473100 | 116200 | 116500 | 116600 | 116200 | 1677 |
| 246 | 20250219 | 145200 | 120162240500 | 116500 | 116600 | 116600 | 116300 | 1546 |
| 247 | 20250219 | 145100 | 119982277900 | 116600 | 116300 | 116600 | 116200 | 754 |
| 248 | 20250219 | 145000 | 119894477300 | 116200 | 116200 | 116500 | 116200 | 1003 |
| 249 | 20250219 | 144900 | 119777861000 | 116200 | 116400 | 116400 | 116100 | 3403 |
| 250 | 20250219 | 144800 | 119382501500 | 116300 | 116200 | 116400 | 116100 | 1736 |
| 251 | 20250219 | 144700 | 119180644300 | 116200 | 116200 | 116200 | 116000 | 1600 |
| 252 | 20250219 | 144600 | 118994803900 | 116200 | 116200 | 116200 | 116000 | 1209 |
| 253 | 20250219 | 144500 | 118854384200 | 116100 | 116200 | 116200 | 116000 | 1917 |
| 254 | 20250219 | 144400 | 118631776500 | 116200 | 116200 | 116200 | 116000 | 2069 |
| 255 | 20250219 | 144300 | 118391561900 | 116200 | 116200 | 116300 | 116100 | 1062 |
| 256 | 20250219 | 144200 | 118268169900 | 116200 | 116100 | 116300 | 115900 | 4381 |
| 257 | 20250219 | 144100 | 117759920300 | 116100 | 116600 | 116600 | 116000 | 6534 |
| 258 | 20250219 | 144000 | 117000672500 | 116500 | 116500 | 116700 | 116400 | 1358 |
| 259 | 20250219 | 143900 | 116842479100 | 116500 | 116800 | 116800 | 116400 | 3819 |
| 260 | 20250219 | 143800 | 116397203700 | 116800 | 116900 | 117000 | 116800 | 1201 |
| 261 | 20250219 | 143700 | 116256871700 | 116900 | 117000 | 117100 | 116800 | 950 |
| 262 | 20250219 | 143600 | 116145750400 | 117000 | 117000 | 117100 | 116800 | 944 |
| 263 | 20250219 | 143500 | 116035318600 | 116900 | 116800 | 117000 | 116600 | 1254 |
| 264 | 20250219 | 143400 | 115888862700 | 116800 | 116800 | 116800 | 116600 | 2571 |
| 265 | 20250219 | 143300 | 115588865600 | 116800 | 117000 | 117100 | 116700 | 1542 |
| 266 | 20250219 | 143200 | 115408597200 | 117000 | 117300 | 117300 | 116900 | 648 |
| 267 | 20250219 | 143100 | 115332715100 | 117300 | 117000 | 117300 | 116900 | 1190 |
| 268 | 20250219 | 143000 | 115193374700 | 117000 | 117100 | 117100 | 116900 | 1050 |
| 269 | 20250219 | 142900 | 115070501800 | 117100 | 117000 | 117300 | 117000 | 2151 |
| 270 | 20250219 | 142800 | 114818582700 | 117100 | 117200 | 117300 | 117000 | 1058 |
| 271 | 20250219 | 142700 | 114694610300 | 117100 | 117200 | 117300 | 117100 | 1432 |
| 272 | 20250219 | 142600 | 114526781000 | 117200 | 117200 | 117400 | 117000 | 986 |
| 273 | 20250219 | 142500 | 114411248900 | 117200 | 117100 | 117400 | 117000 | 918 |
| 274 | 20250219 | 142400 | 114303692200 | 117100 | 116900 | 117200 | 116900 | 2164 |
| 275 | 20250219 | 142300 | 114050480300 | 116900 | 117400 | 117400 | 116900 | 2070 |
| 276 | 20250219 | 142200 | 113808065500 | 117300 | 117500 | 117500 | 117200 | 1708 |
| 277 | 20250219 | 142100 | 113607587300 | 117500 | 117400 | 117600 | 117200 | 3704 |
| 278 | 20250219 | 142000 | 113172603100 | 117400 | 117100 | 117500 | 117100 | 2071 |
| 279 | 20250219 | 141900 | 112929583400 | 117100 | 117000 | 117200 | 116900 | 1541 |
| 280 | 20250219 | 141800 | 112749212500 | 116900 | 117000 | 117000 | 116500 | 1409 |
| 281 | 20250219 | 141700 | 112584623300 | 117000 | 116900 | 117000 | 116700 | 1177 |
| 282 | 20250219 | 141600 | 112447127100 | 116900 | 116600 | 116900 | 116600 | 2327 |
| 283 | 20250219 | 141500 | 112175357000 | 116600 | 116600 | 116700 | 116500 | 839 |
| 284 | 20250219 | 141400 | 112077540300 | 116500 | 116500 | 116600 | 116300 | 5228 |
| 285 | 20250219 | 141300 | 111468915200 | 116500 | 116600 | 116600 | 116300 | 3932 |
| 286 | 20250219 | 141200 | 111010939900 | 116600 | 116800 | 116800 | 116500 | 2818 |
| 287 | 20250219 | 141100 | 110682356400 | 116700 | 116900 | 116900 | 116600 | 5505 |
| 288 | 20250219 | 141000 | 110039998700 | 116800 | 117000 | 117000 | 116700 | 1533 |
| 289 | 20250219 | 140900 | 109860868700 | 117000 | 116900 | 117000 | 116800 | 1437 |
| 290 | 20250219 | 140800 | 109692949300 | 116900 | 117000 | 117000 | 116800 | 1973 |
| 291 | 20250219 | 140700 | 109462210300 | 117000 | 116900 | 117000 | 116800 | 2254 |
| 292 | 20250219 | 140600 | 109198793100 | 116900 | 116800 | 116900 | 116800 | 1627 |
| 293 | 20250219 | 140500 | 109008673700 | 116800 | 117200 | 117200 | 116800 | 5486 |
| 294 | 20250219 | 140400 | 108367271200 | 117100 | 117700 | 117800 | 117000 | 6152 |
| 295 | 20250219 | 140300 | 107646192100 | 117700 | 117800 | 117800 | 117500 | 654 |
| 296 | 20250219 | 140200 | 107569219300 | 117800 | 117900 | 117900 | 117600 | 3531 |
| 297 | 20250219 | 140100 | 107153309600 | 117900 | 117700 | 117900 | 117600 | 1281 |
| 298 | 20250219 | 140000 | 107002417400 | 117700 | 117500 | 117900 | 117400 | 2728 |
| 299 | 20250219 | 135900 | 106681473200 | 117500 | 117400 | 117500 | 117200 | 2076 |
| 300 | 20250219 | 135800 | 106437802000 | 117400 | 117400 | 117500 | 117200 | 2766 |
| 301 | 20250219 | 135700 | 106113053000 | 117300 | 117400 | 117500 | 117100 | 1851 |
| 302 | 20250219 | 135600 | 105895905500 | 117400 | 117600 | 117600 | 117100 | 4308 |
| 303 | 20250219 | 135500 | 105390265200 | 117500 | 117600 | 117700 | 117400 | 1404 |
| 304 | 20250219 | 135400 | 105225215600 | 117700 | 118000 | 118000 | 117500 | 2076 |
| 305 | 20250219 | 135300 | 104980806300 | 118000 | 118000 | 118200 | 117900 | 2052 |
| 306 | 20250219 | 135200 | 104738665400 | 118000 | 117700 | 118100 | 117600 | 2278 |
| 307 | 20250219 | 135100 | 104470141700 | 117800 | 117900 | 118100 | 117700 | 1408 |
| 308 | 20250219 | 135000 | 104304189000 | 117900 | 117800 | 118000 | 117600 | 3814 |
| 309 | 20250219 | 134900 | 103854701400 | 117800 | 117500 | 117800 | 117300 | 2384 |
| 310 | 20250219 | 134800 | 103574462500 | 117500 | 117200 | 117500 | 117100 | 1859 |
| 311 | 20250219 | 134700 | 103356412800 | 117200 | 117300 | 117300 | 117100 | 1735 |
| 312 | 20250219 | 134600 | 103153025000 | 117300 | 116900 | 117300 | 116800 | 3715 |
| 313 | 20250219 | 134500 | 102718128100 | 116900 | 117000 | 117000 | 116600 | 6952 |
| 314 | 20250219 | 134400 | 101906133400 | 116900 | 117400 | 117400 | 116900 | 5353 |
| 315 | 20250219 | 134300 | 101279097500 | 117400 | 117400 | 117500 | 117200 | 2535 |
| 316 | 20250219 | 134200 | 100981487100 | 117200 | 117200 | 117500 | 117100 | 1434 |
| 317 | 20250219 | 134100 | 100813341200 | 117100 | 117200 | 117500 | 117000 | 5267 |
| 318 | 20250219 | 134000 | 100196433200 | 117200 | 117400 | 117500 | 117100 | 2704 |
| 319 | 20250219 | 133900 | 99879251500 | 117500 | 117400 | 117600 | 117300 | 4145 |
| 320 | 20250219 | 133800 | 99392443400 | 117500 | 118400 | 118400 | 117400 | 9592 |
| 321 | 20250219 | 133700 | 98261588000 | 118400 | 118500 | 118500 | 118300 | 1976 |
| 322 | 20250219 | 133600 | 98027553100 | 118500 | 119100 | 119100 | 118300 | 7465 |
| 323 | 20250219 | 133500 | 97141457000 | 119000 | 119200 | 119200 | 119000 | 5264 |
| 324 | 20250219 | 133400 | 96514419000 | 119100 | 119100 | 119200 | 119000 | 4902 |
| 325 | 20250219 | 133300 | 95930482000 | 119000 | 119000 | 119100 | 118900 | 6147 |
| 326 | 20250219 | 133200 | 95198822900 | 119000 | 118900 | 119000 | 118800 | 5750 |
| 327 | 20250219 | 133100 | 94514961500 | 118900 | 118800 | 118900 | 118700 | 3245 |
| 328 | 20250219 | 133000 | 94129425400 | 118800 | 118600 | 118800 | 118500 | 3319 |
| 329 | 20250219 | 132900 | 93735409500 | 118400 | 118600 | 118800 | 118400 | 3363 |
| 330 | 20250219 | 132800 | 93336419300 | 118600 | 118500 | 118800 | 118400 | 2340 |
| 331 | 20250219 | 132700 | 93058711000 | 118800 | 118700 | 118800 | 118400 | 4369 |
| 332 | 20250219 | 132600 | 92540486000 | 118800 | 118700 | 118800 | 118500 | 2537 |
| 333 | 20250219 | 132500 | 92239401800 | 118700 | 118600 | 118800 | 118500 | 1746 |
| 334 | 20250219 | 132400 | 92032233900 | 118600 | 118300 | 118600 | 118200 | 6158 |
| 335 | 20250219 | 132300 | 91303197800 | 118300 | 118300 | 118400 | 118100 | 2976 |
| 336 | 20250219 | 132200 | 90951252500 | 118300 | 118100 | 118500 | 118000 | 9029 |
| 337 | 20250219 | 132100 | 89883641500 | 118100 | 118300 | 118400 | 117900 | 15552 |
| 338 | 20250219 | 132000 | 88047133900 | 118300 | 118400 | 118500 | 118200 | 4306 |
| 339 | 20250219 | 131900 | 87537714500 | 118400 | 118500 | 118900 | 118400 | 7374 |
| 340 | 20250219 | 131800 | 86663287700 | 118500 | 119000 | 119100 | 118500 | 6976 |
| 341 | 20250219 | 131700 | 85834484700 | 119000 | 119200 | 119200 | 118800 | 5375 |
| 342 | 20250219 | 131600 | 85194749100 | 119200 | 119100 | 119200 | 118900 | 5377 |
| 343 | 20250219 | 131500 | 84554566500 | 119100 | 119200 | 119200 | 119000 | 4177 |
| 344 | 20250219 | 131400 | 84057195800 | 119100 | 118900 | 119200 | 118900 | 2970 |
| 345 | 20250219 | 131300 | 83703581600 | 119000 | 118900 | 119200 | 118700 | 5204 |
| 346 | 20250219 | 131200 | 83084466600 | 119000 | 119400 | 119400 | 118900 | 5123 |
| 347 | 20250219 | 131100 | 82474144000 | 119100 | 119200 | 119400 | 119000 | 6684 |
| 348 | 20250219 | 131000 | 81677319400 | 119100 | 119100 | 119300 | 119000 | 7523 |
| 349 | 20250219 | 130900 | 80780585700 | 119100 | 119100 | 119300 | 118900 | 10656 |
| 350 | 20250219 | 130800 | 79511221700 | 119100 | 118900 | 119100 | 118600 | 12037 |
| 351 | 20250219 | 130700 | 78079389000 | 118800 | 118700 | 118900 | 118300 | 11773 |
| 352 | 20250219 | 130600 | 76682270800 | 118600 | 118000 | 118700 | 118000 | 12311 |
| 353 | 20250219 | 130500 | 75224541100 | 118100 | 118100 | 118200 | 117800 | 5052 |
| 354 | 20250219 | 130400 | 74627993900 | 118000 | 118100 | 118200 | 117700 | 3494 |
| 355 | 20250219 | 130300 | 74215619000 | 118100 | 117800 | 118100 | 117600 | 3090 |
| 356 | 20250219 | 130200 | 73851307700 | 117800 | 117900 | 118000 | 117500 | 4169 |
| 357 | 20250219 | 130100 | 73360328800 | 117900 | 117400 | 117900 | 117300 | 1910 |
| 358 | 20250219 | 130000 | 73135819000 | 117400 | 117500 | 117800 | 117300 | 1857 |
| 359 | 20250219 | 125900 | 72917711400 | 117400 | 117600 | 118100 | 117200 | 5310 |
| 360 | 20250219 | 125800 | 72293623500 | 117600 | 118300 | 118300 | 117600 | 4910 |
| 361 | 20250219 | 125700 | 71714551500 | 118300 | 118100 | 118300 | 118000 | 3265 |
| 362 | 20250219 | 125600 | 71328711300 | 118100 | 118100 | 118100 | 117700 | 5535 |
| 363 | 20250219 | 125500 | 70675819400 | 118100 | 118300 | 118400 | 117900 | 6758 |
| 364 | 20250219 | 125400 | 69877588500 | 118200 | 117100 | 118300 | 117100 | 21240 |
| 365 | 20250219 | 125300 | 67376803800 | 117100 | 117200 | 117200 | 117000 | 1567 |
| 366 | 20250219 | 125200 | 67193354600 | 117200 | 117200 | 117300 | 117100 | 1565 |
| 367 | 20250219 | 125100 | 67009951100 | 117200 | 117000 | 117200 | 117000 | 2019 |
| 368 | 20250219 | 125000 | 66773437100 | 117100 | 117000 | 117100 | 116800 | 1820 |
| 369 | 20250219 | 124900 | 66560516400 | 116900 | 116900 | 117100 | 116800 | 1270 |
| 370 | 20250219 | 124800 | 66412000700 | 116900 | 117000 | 117400 | 116700 | 4093 |
| 371 | 20250219 | 124700 | 65933128300 | 116900 | 117500 | 117500 | 116600 | 7426 |
| 372 | 20250219 | 124600 | 65064043600 | 117500 | 117400 | 117500 | 117300 | 2754 |
| 373 | 20250219 | 124500 | 64740659500 | 117300 | 117500 | 117600 | 116900 | 5851 |
| 374 | 20250219 | 124400 | 64054098300 | 117500 | 117400 | 117700 | 117400 | 5494 |
| 375 | 20250219 | 124300 | 63408548900 | 117400 | 116700 | 117400 | 116600 | 25815 |
| 376 | 20250219 | 124200 | 60390002500 | 116700 | 116600 | 116700 | 116500 | 3072 |
| 377 | 20250219 | 124100 | 60031770900 | 116600 | 116500 | 116600 | 116400 | 1679 |
| 378 | 20250219 | 124000 | 59836179100 | 116500 | 116700 | 116700 | 116200 | 2255 |
| 379 | 20250219 | 123900 | 59573668300 | 116600 | 116800 | 116800 | 116600 | 3217 |
| 380 | 20250219 | 123800 | 59198237800 | 116700 | 116600 | 116800 | 116500 | 4263 |
| 381 | 20250219 | 123700 | 58700947100 | 116600 | 116400 | 116600 | 116400 | 1032 |
| 382 | 20250219 | 123600 | 58580724800 | 116400 | 116400 | 116500 | 116300 | 843 |
| 383 | 20250219 | 123500 | 58482563600 | 116500 | 116400 | 116500 | 116100 | 8997 |
| 384 | 20250219 | 123400 | 57435065600 | 116400 | 116200 | 116400 | 116200 | 1025 |
| 385 | 20250219 | 123300 | 57315844700 | 116300 | 116300 | 116300 | 116200 | 627 |
| 386 | 20250219 | 123200 | 57242935700 | 116300 | 116300 | 116300 | 116200 | 790 |
| 387 | 20250219 | 123100 | 57151066100 | 116300 | 116400 | 116400 | 116100 | 577 |
| 388 | 20250219 | 123000 | 57083985500 | 116400 | 116300 | 116400 | 116100 | 829 |
| 389 | 20250219 | 122900 | 56987615800 | 116200 | 116400 | 116400 | 116200 | 803 |
| 390 | 20250219 | 122800 | 56894163700 | 116400 | 116400 | 116400 | 116300 | 549 |
| 391 | 20250219 | 122700 | 56830283500 | 116400 | 116300 | 116400 | 116300 | 1184 |
| 392 | 20250219 | 122600 | 56692482500 | 116300 | 116300 | 116400 | 116200 | 298 |
| 393 | 20250219 | 122500 | 56657808600 | 116300 | 116300 | 116300 | 116200 | 734 |
| 394 | 20250219 | 122400 | 56572454800 | 116300 | 116300 | 116300 | 116200 | 355 |
| 395 | 20250219 | 122300 | 56531168700 | 116400 | 116400 | 116400 | 116200 | 766 |
| 396 | 20250219 | 122200 | 56442056400 | 116300 | 116400 | 116400 | 116300 | 317 |
| 397 | 20250219 | 122100 | 56405179900 | 116300 | 116400 | 116400 | 116300 | 697 |
| 398 | 20250219 | 122000 | 56324066400 | 116300 | 116400 | 116400 | 116200 | 573 |
| 399 | 20250219 | 121900 | 56257400400 | 116400 | 116400 | 116400 | 116200 | 297 |
| 400 | 20250219 | 121800 | 56222858900 | 116400 | 116300 | 116400 | 116200 | 2296 |
| 401 | 20250219 | 121700 | 55955794300 | 116300 | 116300 | 116300 | 116200 | 1005 |
| 402 | 20250219 | 121600 | 55838990200 | 116300 | 116300 | 116300 | 116200 | 347 |
| 403 | 20250219 | 121500 | 55798638000 | 116300 | 116300 | 116300 | 116200 | 510 |
| 404 | 20250219 | 121400 | 55739347200 | 116300 | 116200 | 116400 | 116200 | 609 |
| 405 | 20250219 | 121300 | 55668533300 | 116300 | 116200 | 116300 | 116200 | 531 |
| 406 | 20250219 | 121200 | 55606794700 | 116300 | 116400 | 116400 | 116200 | 545 |
| 407 | 20250219 | 121100 | 55543410500 | 116400 | 116400 | 116400 | 116300 | 318 |
| 408 | 20250219 | 121000 | 55506405600 | 116300 | 116300 | 116400 | 116300 | 973 |
| 409 | 20250219 | 120900 | 55393201100 | 116400 | 116400 | 116400 | 116300 | 1125 |
| 410 | 20250219 | 120800 | 55262269600 | 116400 | 116300 | 116400 | 116200 | 1207 |
| 411 | 20250219 | 120700 | 55121805400 | 116300 | 116400 | 116400 | 116200 | 678 |
| 412 | 20250219 | 120600 | 55042954700 | 116300 | 116200 | 116400 | 116200 | 1710 |
| 413 | 20250219 | 120500 | 54844084600 | 116300 | 116300 | 116300 | 116200 | 589 |
| 414 | 20250219 | 120400 | 54775603900 | 116300 | 116300 | 116300 | 116200 | 645 |
| 415 | 20250219 | 120300 | 54700631100 | 116300 | 116300 | 116300 | 116200 | 391 |
| 416 | 20250219 | 120200 | 54655161700 | 116300 | 116000 | 116300 | 116000 | 1221 |
| 417 | 20250219 | 120100 | 54513189000 | 116300 | 116000 | 116300 | 115900 | 7296 |
| 418 | 20250219 | 120000 | 53666012500 | 116000 | 116000 | 116000 | 115900 | 738 |
| 419 | 20250219 | 115900 | 53580450500 | 116000 | 116000 | 116000 | 115800 | 880 |
| 420 | 20250219 | 115800 | 53478402600 | 116000 | 115900 | 116000 | 115800 | 344 |
| 421 | 20250219 | 115700 | 53438532400 | 115900 | 115800 | 115900 | 115800 | 504 |
| 422 | 20250219 | 115600 | 53380139900 | 115900 | 115800 | 115900 | 115700 | 456 |
| 423 | 20250219 | 115500 | 53327355300 | 115700 | 115900 | 116000 | 115700 | 324 |
| 424 | 20250219 | 115400 | 53289805600 | 115900 | 115900 | 116000 | 115800 | 463 |
| 425 | 20250219 | 115300 | 53236149300 | 115900 | 116000 | 116000 | 115900 | 339 |
| 426 | 20250219 | 115200 | 53196846500 | 116000 | 115900 | 116000 | 115800 | 387 |
| 427 | 20250219 | 115100 | 53151982200 | 116000 | 115900 | 116000 | 115800 | 2250 |
| 428 | 20250219 | 115000 | 52891233900 | 115800 | 115900 | 115900 | 115800 | 588 |
| 429 | 20250219 | 114900 | 52823120600 | 115800 | 115900 | 115900 | 115800 | 439 |
| 430 | 20250219 | 114800 | 52772253200 | 115800 | 116000 | 116000 | 115800 | 782 |
| 431 | 20250219 | 114700 | 52681613800 | 116000 | 115900 | 116000 | 115900 | 530 |
| 432 | 20250219 | 114600 | 52620158700 | 116000 | 116000 | 116000 | 115900 | 526 |
| 433 | 20250219 | 114500 | 52559177100 | 116000 | 116000 | 116000 | 115900 | 551 |
| 434 | 20250219 | 114400 | 52495293200 | 116000 | 116100 | 116100 | 115900 | 697 |
| 435 | 20250219 | 114300 | 52414412600 | 116100 | 116000 | 116100 | 115900 | 410 |
| 436 | 20250219 | 114200 | 52366845900 | 116000 | 116100 | 116100 | 115900 | 656 |
| 437 | 20250219 | 114100 | 52290773600 | 116100 | 116200 | 116200 | 116000 | 733 |
| 438 | 20250219 | 114000 | 52205680000 | 116200 | 116100 | 116200 | 116000 | 850 |
| 439 | 20250219 | 113900 | 52106969300 | 116100 | 115900 | 116100 | 115900 | 839 |
| 440 | 20250219 | 113800 | 52009645600 | 116000 | 116000 | 116000 | 115800 | 376 |
| 441 | 20250219 | 113700 | 51966046400 | 116000 | 116000 | 116100 | 115900 | 1981 |
| 442 | 20250219 | 113600 | 51736301300 | 116000 | 116000 | 116100 | 115800 | 2313 |
| 443 | 20250219 | 113500 | 51468006300 | 116000 | 115800 | 116000 | 115800 | 3058 |
| 444 | 20250219 | 113400 | 51113573900 | 115800 | 115900 | 115900 | 115700 | 825 |
| 445 | 20250219 | 113300 | 51018002900 | 115900 | 115900 | 115900 | 115600 | 697 |
| 446 | 20250219 | 113200 | 50937264300 | 115900 | 115800 | 115900 | 115600 | 340 |
| 447 | 20250219 | 113100 | 50897899700 | 115800 | 115800 | 115800 | 115600 | 965 |
| 448 | 20250219 | 113000 | 50786266800 | 115700 | 115700 | 115900 | 115700 | 1514 |
| 449 | 20250219 | 112900 | 50610942500 | 115700 | 115700 | 115800 | 115600 | 879 |
| 450 | 20250219 | 112800 | 50509210600 | 115800 | 115800 | 115900 | 115600 | 1107 |
| 451 | 20250219 | 112700 | 50381102600 | 115800 | 115900 | 115900 | 115700 | 415 |
| 452 | 20250219 | 112600 | 50333036900 | 115800 | 116000 | 116100 | 115800 | 768 |
| 453 | 20250219 | 112500 | 50243938600 | 116100 | 116200 | 116200 | 116000 | 362 |
| 454 | 20250219 | 112400 | 50201895000 | 116200 | 116200 | 116200 | 116000 | 1415 |
| 455 | 20250219 | 112300 | 50037655100 | 116200 | 116300 | 116300 | 116100 | 813 |
| 456 | 20250219 | 112200 | 49943194000 | 116300 | 116300 | 116400 | 116300 | 2136 |
| 457 | 20250219 | 112100 | 49694617600 | 116300 | 116300 | 116400 | 116100 | 2328 |
| 458 | 20250219 | 112000 | 49423886000 | 116300 | 116200 | 116300 | 116100 | 1482 |
| 459 | 20250219 | 111900 | 49251694100 | 116200 | 116300 | 116400 | 116100 | 824 |
| 460 | 20250219 | 111800 | 49155870400 | 116400 | 116300 | 116400 | 116200 | 3703 |
| 461 | 20250219 | 111700 | 48725124200 | 116300 | 116000 | 116300 | 116000 | 2599 |
| 462 | 20250219 | 111600 | 48423097700 | 116000 | 116000 | 116100 | 115900 | 466 |
| 463 | 20250219 | 111500 | 48369032900 | 115900 | 116000 | 116100 | 115800 | 1681 |
| 464 | 20250219 | 111400 | 48174054000 | 116100 | 116100 | 116100 | 116000 | 421 |
| 465 | 20250219 | 111300 | 48125179300 | 116100 | 116200 | 116200 | 116000 | 1539 |
| 466 | 20250219 | 111200 | 47946442700 | 116200 | 116100 | 116300 | 116000 | 600 |
| 467 | 20250219 | 111100 | 47876724000 | 116200 | 116400 | 116400 | 115700 | 3170 |
| 468 | 20250219 | 111000 | 47508656400 | 116400 | 116200 | 116400 | 116200 | 1392 |
| 469 | 20250219 | 110900 | 47346774200 | 116200 | 116200 | 116400 | 116200 | 2420 |
| 470 | 20250219 | 110800 | 47065298200 | 116300 | 116300 | 116400 | 116200 | 2171 |
| 471 | 20250219 | 110700 | 46812816300 | 116300 | 116100 | 116300 | 115900 | 1161 |
| 472 | 20250219 | 110600 | 46677895000 | 116000 | 115800 | 116300 | 115800 | 20305 |
| 473 | 20250219 | 110500 | 44321064700 | 115900 | 116000 | 116000 | 115900 | 1941 |
| 474 | 20250219 | 110400 | 44096015400 | 115900 | 116000 | 116000 | 115600 | 3447 |
| 475 | 20250219 | 110300 | 43696799800 | 115900 | 115800 | 116000 | 115800 | 3743 |
| 476 | 20250219 | 110200 | 43262977900 | 115800 | 115800 | 115900 | 115600 | 2949 |
| 477 | 20250219 | 110100 | 42921497300 | 115700 | 115400 | 115800 | 115400 | 5105 |
| 478 | 20250219 | 110000 | 42331075700 | 115500 | 115400 | 115600 | 115300 | 4497 |
| 479 | 20250219 | 105900 | 41811613800 | 115400 | 115400 | 115500 | 115300 | 717 |
| 480 | 20250219 | 105800 | 41728871300 | 115300 | 115300 | 115500 | 115200 | 1019 |
| 481 | 20250219 | 105700 | 41611307300 | 115300 | 115400 | 115400 | 115200 | 421 |
| 482 | 20250219 | 105600 | 41562776300 | 115300 | 115300 | 115400 | 115200 | 1106 |
| 483 | 20250219 | 105500 | 41435228200 | 115200 | 115100 | 115300 | 115100 | 680 |
| 484 | 20250219 | 105400 | 41356889000 | 115200 | 115300 | 115300 | 115100 | 384 |
| 485 | 20250219 | 105300 | 41312637300 | 115300 | 115200 | 115300 | 115100 | 255 |
| 486 | 20250219 | 105200 | 41283265700 | 115100 | 115000 | 115200 | 114900 | 862 |
| 487 | 20250219 | 105100 | 41184074500 | 115000 | 115300 | 115300 | 115000 | 398 |
| 488 | 20250219 | 105000 | 41138261000 | 115100 | 115100 | 115200 | 115000 | 1157 |
| 489 | 20250219 | 104900 | 41005175600 | 115100 | 115200 | 115400 | 115000 | 1384 |
| 490 | 20250219 | 104800 | 40845734600 | 115300 | 115400 | 115500 | 115300 | 1116 |
| 491 | 20250219 | 104700 | 40716917000 | 115400 | 115500 | 115500 | 115200 | 776 |
| 492 | 20250219 | 104600 | 40627383400 | 115400 | 115100 | 115500 | 115100 | 3498 |
| 493 | 20250219 | 104500 | 40223963600 | 115100 | 115300 | 115300 | 115000 | 1245 |
| 494 | 20250219 | 104400 | 40080612700 | 115300 | 115200 | 115300 | 115000 | 660 |
| 495 | 20250219 | 104300 | 40004574200 | 115300 | 115200 | 115300 | 115100 | 1717 |
| 496 | 20250219 | 104200 | 39806852200 | 115200 | 115200 | 115200 | 115100 | 298 |
| 497 | 20250219 | 104100 | 39772534100 | 115200 | 115100 | 115300 | 115000 | 333 |
| 498 | 20250219 | 104000 | 39734186700 | 115100 | 115200 | 115300 | 115000 | 908 |
| 499 | 20250219 | 103900 | 39629653700 | 115300 | 115100 | 115300 | 115000 | 410 |
| 500 | 20250219 | 103800 | 39582426100 | 115100 | 115100 | 115200 | 115000 | 205 |
| 501 | 20250219 | 103700 | 39558824900 | 115000 | 115100 | 115100 | 115000 | 325 |
| 502 | 20250219 | 103600 | 39521434000 | 115100 | 115100 | 115200 | 115000 | 461 |
| 503 | 20250219 | 103500 | 39468344500 | 115000 | 115100 | 115200 | 115000 | 439 |
| 504 | 20250219 | 103400 | 39417826900 | 115200 | 115000 | 115200 | 114900 | 1672 |
| 505 | 20250219 | 103300 | 39225599300 | 115000 | 115000 | 115000 | 114900 | 605 |
| 506 | 20250219 | 103200 | 39156033000 | 115000 | 114900 | 115000 | 114900 | 342 |
| 507 | 20250219 | 103100 | 39116717800 | 114900 | 115000 | 115000 | 114900 | 605 |
| 508 | 20250219 | 103000 | 39047170200 | 115000 | 114800 | 115000 | 114800 | 522 |
| 509 | 20250219 | 102900 | 38987163200 | 114900 | 115000 | 115000 | 114800 | 1417 |
| 510 | 20250219 | 102800 | 38824349100 | 115000 | 115000 | 115200 | 114800 | 2627 |
| 511 | 20250219 | 102700 | 38522520000 | 115000 | 115000 | 115200 | 115000 | 657 |
| 512 | 20250219 | 102600 | 38446913100 | 115000 | 115100 | 115200 | 115000 | 945 |
| 513 | 20250219 | 102500 | 38338219200 | 115000 | 115500 | 115500 | 115000 | 2061 |
| 514 | 20250219 | 102400 | 38100778700 | 115400 | 115400 | 115500 | 115300 | 1673 |
| 515 | 20250219 | 102300 | 37907720800 | 115300 | 115300 | 115500 | 115100 | 1625 |
| 516 | 20250219 | 102200 | 37720319500 | 115400 | 115400 | 115600 | 115200 | 876 |
| 517 | 20250219 | 102100 | 37619256900 | 115400 | 115300 | 115500 | 115100 | 1315 |
| 518 | 20250219 | 102000 | 37467707900 | 115300 | 115600 | 115700 | 115200 | 3495 |
| 519 | 20250219 | 101900 | 37063631000 | 115600 | 115600 | 115700 | 115500 | 1440 |
| 520 | 20250219 | 101800 | 36897199900 | 115500 | 115600 | 115700 | 115500 | 1713 |
| 521 | 20250219 | 101700 | 36699123600 | 115600 | 115400 | 115700 | 115200 | 6479 |
| 522 | 20250219 | 101600 | 35950761700 | 115400 | 115200 | 115400 | 115100 | 1724 |
| 523 | 20250219 | 101500 | 35751997300 | 115200 | 115300 | 115300 | 115100 | 1313 |
| 524 | 20250219 | 101400 | 35600752800 | 115300 | 115400 | 115400 | 115300 | 453 |
| 525 | 20250219 | 101300 | 35548496600 | 115300 | 115400 | 115400 | 115300 | 818 |
| 526 | 20250219 | 101200 | 35454112400 | 115400 | 115200 | 115400 | 115200 | 2324 |
| 527 | 20250219 | 101100 | 35186137700 | 115200 | 115100 | 115300 | 115100 | 4270 |
| 528 | 20250219 | 101000 | 34694357300 | 115100 | 114900 | 115100 | 114900 | 678 |
| 529 | 20250219 | 100900 | 34616383900 | 115000 | 115000 | 115000 | 114900 | 1347 |
| 530 | 20250219 | 100800 | 34461505300 | 115000 | 115000 | 115000 | 114900 | 609 |
| 531 | 20250219 | 100700 | 34391492000 | 114900 | 114900 | 115000 | 114800 | 791 |
| 532 | 20250219 | 100600 | 34300654700 | 114900 | 115100 | 115100 | 114800 | 2461 |
| 533 | 20250219 | 100500 | 34017633500 | 115100 | 115100 | 115100 | 114700 | 1376 |
| 534 | 20250219 | 100400 | 33859489700 | 115100 | 115100 | 115100 | 114800 | 1052 |
| 535 | 20250219 | 100300 | 33738548500 | 115000 | 115100 | 115200 | 115000 | 1432 |
| 536 | 20250219 | 100200 | 33573804600 | 115200 | 115100 | 115200 | 115000 | 1072 |
| 537 | 20250219 | 100100 | 33450389200 | 115000 | 115000 | 115100 | 114900 | 2041 |
| 538 | 20250219 | 100000 | 33215681800 | 115000 | 114700 | 115000 | 114700 | 2005 |
| 539 | 20250219 | 095900 | 32985464300 | 114800 | 114700 | 114800 | 114500 | 2416 |
| 540 | 20250219 | 095800 | 32708354200 | 114600 | 114800 | 114800 | 114600 | 1093 |
| 541 | 20250219 | 095700 | 32582988800 | 114800 | 114800 | 114900 | 114700 | 236 |
| 542 | 20250219 | 095600 | 32555889400 | 114700 | 114700 | 114800 | 114600 | 760 |
| 543 | 20250219 | 095500 | 32468680500 | 114600 | 114700 | 114800 | 114600 | 1523 |
| 544 | 20250219 | 095400 | 32294015200 | 114700 | 114900 | 114900 | 114500 | 4272 |
| 545 | 20250219 | 095300 | 31803785200 | 115000 | 114800 | 115100 | 114800 | 1178 |
| 546 | 20250219 | 095200 | 31668415200 | 114800 | 115200 | 115200 | 114800 | 5147 |
| 547 | 20250219 | 095100 | 31076665300 | 115200 | 115200 | 115200 | 115100 | 824 |
| 548 | 20250219 | 095000 | 30981751400 | 115200 | 114900 | 115200 | 114900 | 1728 |
| 549 | 20250219 | 094900 | 30782892300 | 115000 | 115000 | 115000 | 114900 | 1229 |
| 550 | 20250219 | 094800 | 30641588900 | 115000 | 115100 | 115100 | 114800 | 2723 |
| 551 | 20250219 | 094700 | 30328628600 | 115200 | 115000 | 115200 | 115000 | 755 |
| 552 | 20250219 | 094600 | 30241752900 | 114900 | 115000 | 115100 | 114900 | 1245 |
| 553 | 20250219 | 094500 | 30098582600 | 115000 | 115000 | 115000 | 114900 | 573 |
| 554 | 20250219 | 094400 | 30032727100 | 114900 | 115100 | 115200 | 114900 | 777 |
| 555 | 20250219 | 094300 | 29943328700 | 115100 | 114900 | 115100 | 114800 | 2132 |
| 556 | 20250219 | 094200 | 29698322100 | 114900 | 114900 | 114900 | 114800 | 875 |
| 557 | 20250219 | 094100 | 29597839400 | 114900 | 114900 | 115000 | 114800 | 1070 |
| 558 | 20250219 | 094000 | 29474876700 | 114900 | 115200 | 115300 | 114800 | 3196 |
| 559 | 20250219 | 093900 | 29106868400 | 115300 | 115300 | 115400 | 115200 | 1736 |
| 560 | 20250219 | 093800 | 28906686700 | 115300 | 115200 | 115400 | 115100 | 2002 |
| 561 | 20250219 | 093700 | 28675884800 | 115200 | 114800 | 115500 | 114700 | 1274 |
| 562 | 20250219 | 093600 | 28528978200 | 114700 | 115200 | 115400 | 114600 | 6470 |
| 563 | 20250219 | 093500 | 27785526100 | 115100 | 115600 | 115600 | 115000 | 4531 |
| 564 | 20250219 | 093400 | 27262863100 | 115600 | 115600 | 115700 | 115500 | 2629 |
| 565 | 20250219 | 093300 | 26958853300 | 115600 | 115300 | 115700 | 115300 | 11235 |
| 566 | 20250219 | 093200 | 25661226000 | 115300 | 115400 | 115400 | 115100 | 4503 |
| 567 | 20250219 | 093100 | 25142038200 | 115400 | 115100 | 115400 | 115100 | 2248 |
| 568 | 20250219 | 093000 | 24882950300 | 115100 | 115300 | 115400 | 115100 | 2244 |
| 569 | 20250219 | 092900 | 24624270100 | 115400 | 115500 | 115500 | 115300 | 1667 |
| 570 | 20250219 | 092800 | 24431891900 | 115500 | 115000 | 115500 | 114900 | 3802 |
| 571 | 20250219 | 092700 | 23993955600 | 115100 | 115300 | 115500 | 115000 | 6125 |
| 572 | 20250219 | 092600 | 23287970000 | 115300 | 115500 | 115700 | 115200 | 5194 |
| 573 | 20250219 | 092500 | 22688675500 | 115600 | 115500 | 115700 | 115200 | 7505 |
| 574 | 20250219 | 092400 | 21821296400 | 115500 | 115200 | 115500 | 115100 | 14575 |
| 575 | 20250219 | 092300 | 20139905000 | 115200 | 114800 | 115200 | 114800 | 10232 |
| 576 | 20250219 | 092200 | 18962846300 | 114800 | 114900 | 114900 | 114700 | 1889 |
| 577 | 20250219 | 092100 | 18745901200 | 114900 | 114300 | 114900 | 114300 | 1587 |
| 578 | 20250219 | 092000 | 18563819600 | 114300 | 114000 | 114700 | 114000 | 3252 |
| 579 | 20250219 | 091900 | 18191937600 | 114000 | 114800 | 115000 | 114000 | 3061 |
| 580 | 20250219 | 091800 | 17841323100 | 114800 | 114700 | 115000 | 114600 | 3027 |
| 581 | 20250219 | 091700 | 17493646100 | 114700 | 114800 | 115000 | 114600 | 2752 |
| 582 | 20250219 | 091600 | 17177611200 | 114900 | 114700 | 115200 | 114500 | 11131 |
| 583 | 20250219 | 091500 | 15898511100 | 114500 | 114400 | 114700 | 114000 | 5752 |
| 584 | 20250219 | 091400 | 15240495000 | 114300 | 114000 | 114400 | 113800 | 3040 |
| 585 | 20250219 | 091300 | 14893694800 | 114100 | 113700 | 114100 | 113700 | 2107 |
| 586 | 20250219 | 091200 | 14653586400 | 113600 | 113600 | 113700 | 113200 | 4204 |
| 587 | 20250219 | 091100 | 14176637900 | 113600 | 114300 | 114500 | 113600 | 4895 |
| 588 | 20250219 | 091000 | 13619182000 | 114300 | 114900 | 115200 | 114100 | 12972 |
| 589 | 20250219 | 090900 | 12129426800 | 115000 | 114900 | 115100 | 114400 | 8037 |
| 590 | 20250219 | 090800 | 11206293100 | 114800 | 114700 | 115000 | 114200 | 17004 |
| 591 | 20250219 | 090700 | 9252961800 | 114700 | 114700 | 114900 | 114100 | 15567 |
| 592 | 20250219 | 090600 | 7468278800 | 114700 | 114100 | 114800 | 114100 | 7538 |
| 593 | 20250219 | 090500 | 6604954300 | 114200 | 113900 | 114600 | 113700 | 11952 |
| 594 | 20250219 | 090400 | 5239869300 | 113900 | 113600 | 114000 | 113300 | 5088 |
| 595 | 20250219 | 090300 | 4661121400 | 113600 | 113300 | 113700 | 113200 | 4604 |
| 596 | 20250219 | 090200 | 4138434400 | 113300 | 113600 | 114600 | 112100 | 5112 |
| 597 | 20250219 | 090100 | 3558927500 | 113600 | 112600 | 114800 | 112000 | 21397 |
| 598 | 20250219 | 090000 | 1128345800 | 112700 | 112000 | 112900 | 111900 | 9094 |