35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 13621 |
| 3 | 20250219 | 184000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 4 | 20250219 | 183900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 5 | 20250219 | 183800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 6 | 20250219 | 183700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 7 | 20250219 | 183600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 8 | 20250219 | 183500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 9 | 20250219 | 183400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 10 | 20250219 | 183300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 11 | 20250219 | 183200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 12 | 20250219 | 183100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 13 | 20250219 | 183000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 14 | 20250219 | 182900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 15 | 20250219 | 182800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 16 | 20250219 | 182700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 17 | 20250219 | 182600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 18 | 20250219 | 182500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 19 | 20250219 | 182400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 20 | 20250219 | 182300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 21 | 20250219 | 182200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 22 | 20250219 | 182100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 23 | 20250219 | 182000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 24 | 20250219 | 181900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 25 | 20250219 | 181800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 26 | 20250219 | 181700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 27 | 20250219 | 181600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 28 | 20250219 | 181500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 29 | 20250219 | 181400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 30 | 20250219 | 181300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 31 | 20250219 | 181200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 32 | 20250219 | 181100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 13621 |
| 33 | 20250219 | 181000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 34 | 20250219 | 180900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 35 | 20250219 | 180800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 36 | 20250219 | 180700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 37 | 20250219 | 180600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 38 | 20250219 | 180500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 39 | 20250219 | 180400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 40 | 20250219 | 180300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 41 | 20250219 | 180200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 42 | 20250219 | 180100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 43 | 20250219 | 180000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 44 | 20250219 | 175900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 45 | 20250219 | 175800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 46 | 20250219 | 175700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 47 | 20250219 | 175600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 48 | 20250219 | 175500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 49 | 20250219 | 175400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 50 | 20250219 | 175300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 51 | 20250219 | 175200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 52 | 20250219 | 175100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 53 | 20250219 | 175000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 54 | 20250219 | 174900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 55 | 20250219 | 174800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 56 | 20250219 | 174700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 57 | 20250219 | 174600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 58 | 20250219 | 174500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 59 | 20250219 | 174400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 60 | 20250219 | 174300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 61 | 20250219 | 174200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 62 | 20250219 | 174100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 13621 |
| 63 | 20250219 | 174000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 64 | 20250219 | 173900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 65 | 20250219 | 173800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 66 | 20250219 | 173700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 67 | 20250219 | 173600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 68 | 20250219 | 173500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 69 | 20250219 | 173400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 70 | 20250219 | 173300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 71 | 20250219 | 173200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 72 | 20250219 | 173100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 73 | 20250219 | 173000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 74 | 20250219 | 172900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 75 | 20250219 | 172800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 76 | 20250219 | 172700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 77 | 20250219 | 172600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 78 | 20250219 | 172500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 79 | 20250219 | 172400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 80 | 20250219 | 172300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 81 | 20250219 | 172200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 82 | 20250219 | 172100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 83 | 20250219 | 172000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 84 | 20250219 | 171900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 85 | 20250219 | 171800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 86 | 20250219 | 171700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 87 | 20250219 | 171600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 88 | 20250219 | 171500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 89 | 20250219 | 171400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 90 | 20250219 | 171300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 91 | 20250219 | 171200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 92 | 20250219 | 171100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 13621 |
| 93 | 20250219 | 171000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 94 | 20250219 | 170900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 95 | 20250219 | 170800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 96 | 20250219 | 170700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 97 | 20250219 | 170600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 98 | 20250219 | 170500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 99 | 20250219 | 170400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 100 | 20250219 | 170300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 101 | 20250219 | 170200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 102 | 20250219 | 170100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 103 | 20250219 | 170000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 104 | 20250219 | 165900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 105 | 20250219 | 165800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 106 | 20250219 | 165700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 107 | 20250219 | 165600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 108 | 20250219 | 165500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 109 | 20250219 | 165400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 110 | 20250219 | 165300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 111 | 20250219 | 165200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 112 | 20250219 | 165100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 113 | 20250219 | 165000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 114 | 20250219 | 164900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 115 | 20250219 | 164800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 116 | 20250219 | 164700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 117 | 20250219 | 164600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 118 | 20250219 | 164500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 119 | 20250219 | 164400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 120 | 20250219 | 164300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 121 | 20250219 | 164200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 122 | 20250219 | 164100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 13621 |
| 123 | 20250219 | 164000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 124 | 20250219 | 163900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 125 | 20250219 | 163800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 126 | 20250219 | 163700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 127 | 20250219 | 163600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 128 | 20250219 | 163500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 129 | 20250219 | 163400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 130 | 20250219 | 163300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 131 | 20250219 | 163200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 132 | 20250219 | 163100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 133 | 20250219 | 163000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 134 | 20250219 | 162900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 135 | 20250219 | 162800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 136 | 20250219 | 162700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 137 | 20250219 | 162600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 138 | 20250219 | 162500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 139 | 20250219 | 162400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 140 | 20250219 | 162300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 141 | 20250219 | 162200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 142 | 20250219 | 162100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 143 | 20250219 | 162000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 144 | 20250219 | 161900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 145 | 20250219 | 161800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 146 | 20250219 | 161700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 147 | 20250219 | 161600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 148 | 20250219 | 161500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 149 | 20250219 | 161400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 150 | 20250219 | 161300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 151 | 20250219 | 161200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 152 | 20250219 | 161100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 13621 |
| 153 | 20250219 | 161000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 154 | 20250219 | 160900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 155 | 20250219 | 160800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 156 | 20250219 | 160700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 157 | 20250219 | 160600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 158 | 20250219 | 160500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 159 | 20250219 | 160400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 160 | 20250219 | 160300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 161 | 20250219 | 160200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 162 | 20250219 | 160100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 163 | 20250219 | 160000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 164 | 20250219 | 155900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 165 | 20250219 | 155800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 166 | 20250219 | 155700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 167 | 20250219 | 155600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 168 | 20250219 | 155500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 169 | 20250219 | 155400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 170 | 20250219 | 155300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 171 | 20250219 | 155200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 172 | 20250219 | 155100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 173 | 20250219 | 155000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 174 | 20250219 | 154900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 175 | 20250219 | 154800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 176 | 20250219 | 154700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 177 | 20250219 | 154600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 178 | 20250219 | 154500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 179 | 20250219 | 154400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 180 | 20250219 | 154300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 181 | 20250219 | 154200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 182 | 20250219 | 154100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 13621 |
| 183 | 20250219 | 154000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 184 | 20250219 | 153900 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 185 | 20250219 | 153800 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 186 | 20250219 | 153700 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 187 | 20250219 | 153600 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 188 | 20250219 | 153500 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 189 | 20250219 | 153400 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 190 | 20250219 | 153300 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 191 | 20250219 | 153200 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 192 | 20250219 | 153100 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 193 | 20250219 | 153000 | 189568196900 | 139100 | 139100 | 139100 | 139100 | 13621 |
| 194 | 20250219 | 152900 | 187673515800 | 139100 | 139100 | 139100 | 139100 | 0 |
| 195 | 20250219 | 152800 | 187673515800 | 139100 | 139100 | 139100 | 139100 | 0 |
| 196 | 20250219 | 152700 | 187673515800 | 139100 | 139100 | 139100 | 139100 | 0 |
| 197 | 20250219 | 152600 | 187673515800 | 139100 | 139100 | 139100 | 139100 | 0 |
| 198 | 20250219 | 152500 | 187673515800 | 139100 | 139100 | 139100 | 139100 | 0 |
| 199 | 20250219 | 152400 | 187673515800 | 139100 | 139100 | 139100 | 139100 | 0 |
| 200 | 20250219 | 152300 | 187673515800 | 139100 | 139100 | 139100 | 139100 | 0 |
| 201 | 20250219 | 152200 | 187673515800 | 139100 | 139100 | 139100 | 139100 | 0 |
| 202 | 20250219 | 152100 | 187673515800 | 139100 | 139100 | 139100 | 139100 | 0 |
| 203 | 20250219 | 152000 | 187673515800 | 139100 | 139100 | 139100 | 139100 | 0 |
| 204 | 20250219 | 151900 | 187673515800 | 139100 | 139200 | 139300 | 139100 | 1719 |
| 205 | 20250219 | 151800 | 187434194600 | 139200 | 139300 | 139400 | 139100 | 3009 |
| 206 | 20250219 | 151700 | 187015436300 | 139200 | 139300 | 139300 | 139100 | 1324 |
| 207 | 20250219 | 151600 | 186831114400 | 139200 | 139200 | 139400 | 139200 | 1261 |
| 208 | 20250219 | 151500 | 186655411300 | 139300 | 139300 | 139400 | 139300 | 1523 |
| 209 | 20250219 | 151400 | 186443189700 | 139400 | 139400 | 139400 | 139300 | 700 |
| 210 | 20250219 | 151300 | 186345623600 | 139400 | 139400 | 139500 | 139400 | 1492 |
| 211 | 20250219 | 151200 | 186137564900 | 139500 | 139400 | 139500 | 139300 | 990 |
| 212 | 20250219 | 151100 | 185999488700 | 139400 | 139100 | 139400 | 139100 | 1768 |
| 213 | 20250219 | 151000 | 185753194100 | 139200 | 139300 | 139300 | 139100 | 1901 |
| 214 | 20250219 | 150900 | 185488546700 | 139300 | 139100 | 139300 | 139100 | 2275 |
| 215 | 20250219 | 150800 | 185171830500 | 139100 | 139400 | 139400 | 139000 | 3503 |
| 216 | 20250219 | 150700 | 184684416300 | 139300 | 139300 | 139400 | 139300 | 1032 |
| 217 | 20250219 | 150600 | 184540611300 | 139400 | 139400 | 139500 | 139300 | 891 |
| 218 | 20250219 | 150500 | 184416395500 | 139400 | 139400 | 139600 | 139300 | 1603 |
| 219 | 20250219 | 150400 | 184192890300 | 139400 | 139400 | 139500 | 139200 | 1808 |
| 220 | 20250219 | 150300 | 183940985300 | 139300 | 139300 | 139300 | 139100 | 2488 |
| 221 | 20250219 | 150200 | 183594601200 | 139300 | 139800 | 139900 | 139300 | 3278 |
| 222 | 20250219 | 150100 | 183137227200 | 139800 | 139600 | 139900 | 139600 | 1856 |
| 223 | 20250219 | 150000 | 182877913700 | 139700 | 139900 | 139900 | 139500 | 2998 |
| 224 | 20250219 | 145900 | 182459070900 | 139800 | 139900 | 139900 | 139800 | 1622 |
| 225 | 20250219 | 145800 | 182232294300 | 139900 | 139900 | 140000 | 139800 | 994 |
| 226 | 20250219 | 145700 | 182093244700 | 140000 | 140000 | 140100 | 139800 | 1910 |
| 227 | 20250219 | 145600 | 181825874300 | 140000 | 140200 | 140200 | 139900 | 1843 |
| 228 | 20250219 | 145500 | 181567772100 | 140200 | 140200 | 140200 | 140100 | 810 |
| 229 | 20250219 | 145400 | 181454265900 | 140200 | 140300 | 140300 | 140100 | 276 |
| 230 | 20250219 | 145300 | 181415563200 | 140200 | 140300 | 140400 | 140200 | 436 |
| 231 | 20250219 | 145200 | 181354393700 | 140400 | 140500 | 140500 | 140300 | 680 |
| 232 | 20250219 | 145100 | 181258928900 | 140500 | 140500 | 140500 | 140400 | 549 |
| 233 | 20250219 | 145000 | 181181807500 | 140500 | 139900 | 140600 | 139900 | 2606 |
| 234 | 20250219 | 144900 | 180816769200 | 139800 | 139800 | 139900 | 139800 | 783 |
| 235 | 20250219 | 144800 | 180707280000 | 139800 | 139800 | 140100 | 139800 | 572 |
| 236 | 20250219 | 144700 | 180627270600 | 139900 | 140000 | 140200 | 139900 | 1106 |
| 237 | 20250219 | 144600 | 180472426300 | 140000 | 140300 | 140500 | 140000 | 1668 |
| 238 | 20250219 | 144500 | 180238581900 | 140300 | 140100 | 140300 | 140100 | 828 |
| 239 | 20250219 | 144400 | 180122456300 | 140100 | 140100 | 140100 | 140000 | 1274 |
| 240 | 20250219 | 144300 | 179944026300 | 140000 | 140100 | 140200 | 140000 | 1950 |
| 241 | 20250219 | 144200 | 179670917600 | 140100 | 140200 | 140500 | 140100 | 1513 |
| 242 | 20250219 | 144100 | 179458729600 | 140200 | 140500 | 140500 | 140200 | 1441 |
| 243 | 20250219 | 144000 | 179256496300 | 140500 | 140800 | 140800 | 140400 | 2051 |
| 244 | 20250219 | 143900 | 178968039900 | 140700 | 140800 | 140900 | 140700 | 1197 |
| 245 | 20250219 | 143800 | 178799511700 | 140800 | 140800 | 140900 | 140700 | 1340 |
| 246 | 20250219 | 143700 | 178610802000 | 140800 | 140500 | 140800 | 140500 | 1133 |
| 247 | 20250219 | 143600 | 178451450700 | 140500 | 140300 | 140500 | 140200 | 2455 |
| 248 | 20250219 | 143500 | 178106673500 | 140400 | 140500 | 140500 | 140200 | 1331 |
| 249 | 20250219 | 143400 | 177919968100 | 140400 | 140600 | 140600 | 140300 | 716 |
| 250 | 20250219 | 143300 | 177819424400 | 140600 | 140500 | 140600 | 140400 | 1226 |
| 251 | 20250219 | 143200 | 177647146000 | 140600 | 140600 | 140600 | 140500 | 517 |
| 252 | 20250219 | 143100 | 177574496400 | 140600 | 140500 | 140600 | 140500 | 369 |
| 253 | 20250219 | 143000 | 177522625800 | 140600 | 140400 | 140600 | 140400 | 1423 |
| 254 | 20250219 | 142900 | 177322694200 | 140500 | 140600 | 140600 | 140400 | 455 |
| 255 | 20250219 | 142800 | 177258785300 | 140500 | 140500 | 140600 | 140400 | 443 |
| 256 | 20250219 | 142700 | 177196554200 | 140500 | 140600 | 140600 | 140300 | 725 |
| 257 | 20250219 | 142600 | 177094715600 | 140600 | 140700 | 140700 | 140400 | 413 |
| 258 | 20250219 | 142500 | 177036697300 | 140500 | 140500 | 140800 | 140400 | 559 |
| 259 | 20250219 | 142400 | 176958112200 | 140600 | 140800 | 141000 | 140400 | 1610 |
| 260 | 20250219 | 142300 | 176731639100 | 140800 | 141000 | 141100 | 140700 | 1382 |
| 261 | 20250219 | 142200 | 176537122100 | 140800 | 141000 | 141100 | 140700 | 1415 |
| 262 | 20250219 | 142100 | 176337675600 | 141000 | 141000 | 141100 | 140900 | 642 |
| 263 | 20250219 | 142000 | 176247126300 | 141000 | 140800 | 141000 | 140800 | 518 |
| 264 | 20250219 | 141900 | 176174158100 | 140900 | 141100 | 141200 | 140800 | 1713 |
| 265 | 20250219 | 141800 | 175932592000 | 141100 | 140900 | 141300 | 140900 | 2679 |
| 266 | 20250219 | 141700 | 175554536000 | 140800 | 140800 | 140900 | 140800 | 391 |
| 267 | 20250219 | 141600 | 175499463500 | 140800 | 140800 | 140900 | 140700 | 619 |
| 268 | 20250219 | 141500 | 175412322700 | 140800 | 140700 | 140900 | 140600 | 1518 |
| 269 | 20250219 | 141400 | 175198651200 | 140800 | 140900 | 141000 | 140800 | 910 |
| 270 | 20250219 | 141300 | 175070442300 | 140900 | 140800 | 140900 | 140700 | 1008 |
| 271 | 20250219 | 141200 | 174928499900 | 140800 | 140800 | 140900 | 140700 | 1368 |
| 272 | 20250219 | 141100 | 174735910800 | 140900 | 141200 | 141200 | 140800 | 2442 |
| 273 | 20250219 | 141000 | 174391418400 | 141200 | 140600 | 141200 | 140500 | 5051 |
| 274 | 20250219 | 140900 | 173679848300 | 140600 | 140600 | 140700 | 140600 | 484 |
| 275 | 20250219 | 140800 | 173611784800 | 140600 | 140700 | 140700 | 140600 | 771 |
| 276 | 20250219 | 140700 | 173503364400 | 140700 | 140700 | 140800 | 140600 | 636 |
| 277 | 20250219 | 140600 | 173413878100 | 140700 | 140600 | 140800 | 140600 | 635 |
| 278 | 20250219 | 140500 | 173324553500 | 140800 | 140700 | 140800 | 140500 | 1181 |
| 279 | 20250219 | 140400 | 173158505300 | 140700 | 140700 | 140900 | 140600 | 534 |
| 280 | 20250219 | 140300 | 173083369400 | 140700 | 140600 | 140800 | 140500 | 723 |
| 281 | 20250219 | 140200 | 172981658200 | 140600 | 140700 | 140700 | 140300 | 1307 |
| 282 | 20250219 | 140100 | 172797934500 | 140600 | 140900 | 141000 | 140600 | 3451 |
| 283 | 20250219 | 140000 | 172311789200 | 140800 | 140800 | 140900 | 140700 | 780 |
| 284 | 20250219 | 135900 | 172202004800 | 140800 | 140800 | 140900 | 140700 | 921 |
| 285 | 20250219 | 135800 | 172072330500 | 140800 | 140900 | 140900 | 140700 | 1617 |
| 286 | 20250219 | 135700 | 171844626800 | 140900 | 140800 | 140900 | 140700 | 1197 |
| 287 | 20250219 | 135600 | 171676028800 | 140700 | 140700 | 140800 | 140600 | 796 |
| 288 | 20250219 | 135500 | 171564014700 | 140700 | 140400 | 140700 | 140300 | 2043 |
| 289 | 20250219 | 135400 | 171276818200 | 140400 | 140300 | 140500 | 140300 | 908 |
| 290 | 20250219 | 135300 | 171149360500 | 140300 | 140300 | 140400 | 140100 | 723 |
| 291 | 20250219 | 135200 | 171047977600 | 140300 | 140300 | 140400 | 140200 | 731 |
| 292 | 20250219 | 135100 | 170945465700 | 140200 | 140100 | 140300 | 140000 | 386 |
| 293 | 20250219 | 135000 | 170891340400 | 140000 | 140100 | 140200 | 139800 | 604 |
| 294 | 20250219 | 134900 | 170806715400 | 140100 | 139900 | 140200 | 139800 | 1042 |
| 295 | 20250219 | 134800 | 170660885400 | 139900 | 139600 | 140000 | 139500 | 1091 |
| 296 | 20250219 | 134700 | 170508437400 | 139600 | 139700 | 139700 | 139500 | 1149 |
| 297 | 20250219 | 134600 | 170348054000 | 139600 | 139900 | 139900 | 139600 | 1380 |
| 298 | 20250219 | 134500 | 170155205200 | 139800 | 139900 | 139900 | 139800 | 722 |
| 299 | 20250219 | 134400 | 170054244800 | 139800 | 140000 | 140000 | 139800 | 2364 |
| 300 | 20250219 | 134300 | 169723501300 | 140100 | 140200 | 140200 | 140000 | 1081 |
| 301 | 20250219 | 134200 | 169572062900 | 140200 | 140200 | 140300 | 140100 | 454 |
| 302 | 20250219 | 134100 | 169508406900 | 140200 | 140100 | 140300 | 140000 | 972 |
| 303 | 20250219 | 134000 | 169372154500 | 140100 | 140100 | 140200 | 140000 | 376 |
| 304 | 20250219 | 133900 | 169319483000 | 140200 | 140100 | 140200 | 140000 | 696 |
| 305 | 20250219 | 133800 | 169221985400 | 140100 | 140500 | 140500 | 139900 | 3532 |
| 306 | 20250219 | 133700 | 168727231800 | 140400 | 140500 | 140500 | 140300 | 412 |
| 307 | 20250219 | 133600 | 168669393500 | 140400 | 140200 | 140500 | 140200 | 303 |
| 308 | 20250219 | 133500 | 168626879000 | 140200 | 140200 | 140300 | 140200 | 456 |
| 309 | 20250219 | 133400 | 168562940200 | 140200 | 140400 | 140500 | 140100 | 1454 |
| 310 | 20250219 | 133300 | 168358993000 | 140500 | 140600 | 140600 | 140500 | 565 |
| 311 | 20250219 | 133200 | 168279600500 | 140500 | 140600 | 140700 | 140500 | 610 |
| 312 | 20250219 | 133100 | 168193817800 | 140600 | 141000 | 141000 | 140500 | 1177 |
| 313 | 20250219 | 133000 | 168028205800 | 141000 | 140900 | 141300 | 140900 | 3456 |
| 314 | 20250219 | 132900 | 167540843700 | 140800 | 140800 | 140900 | 140700 | 258 |
| 315 | 20250219 | 132800 | 167504511200 | 140800 | 140800 | 141000 | 140700 | 1623 |
| 316 | 20250219 | 132700 | 167275943500 | 140800 | 140600 | 140800 | 140600 | 421 |
| 317 | 20250219 | 132600 | 167216706400 | 140500 | 140500 | 140600 | 140400 | 268 |
| 318 | 20250219 | 132500 | 167179033600 | 140500 | 140400 | 140600 | 140400 | 108 |
| 319 | 20250219 | 132400 | 167163867500 | 140600 | 140300 | 140700 | 140300 | 734 |
| 320 | 20250219 | 132300 | 167060771800 | 140300 | 140200 | 140400 | 140200 | 370 |
| 321 | 20250219 | 132200 | 167008866900 | 140300 | 140300 | 140300 | 140100 | 215 |
| 322 | 20250219 | 132100 | 166978718100 | 140300 | 140300 | 140300 | 140100 | 329 |
| 323 | 20250219 | 132000 | 166932598300 | 140200 | 140300 | 140400 | 140200 | 166 |
| 324 | 20250219 | 131900 | 166909309200 | 140200 | 140300 | 140300 | 140200 | 184 |
| 325 | 20250219 | 131800 | 166883501400 | 140300 | 140200 | 140300 | 140000 | 557 |
| 326 | 20250219 | 131700 | 166805450600 | 140100 | 140200 | 140300 | 140000 | 1259 |
| 327 | 20250219 | 131600 | 166628983800 | 140200 | 140200 | 140200 | 140100 | 608 |
| 328 | 20250219 | 131500 | 166543756300 | 140200 | 140700 | 140700 | 140200 | 1239 |
| 329 | 20250219 | 131400 | 166369598200 | 140700 | 140500 | 140800 | 140500 | 652 |
| 330 | 20250219 | 131300 | 166277912400 | 140600 | 140700 | 140800 | 140500 | 1157 |
| 331 | 20250219 | 131200 | 166115265200 | 140700 | 140600 | 141000 | 140600 | 2540 |
| 332 | 20250219 | 131100 | 165757529300 | 140600 | 140400 | 140700 | 140400 | 904 |
| 333 | 20250219 | 131000 | 165630471800 | 140400 | 140400 | 140500 | 140200 | 880 |
| 334 | 20250219 | 130900 | 165507032900 | 140300 | 140600 | 140600 | 140300 | 789 |
| 335 | 20250219 | 130800 | 165396205100 | 140600 | 140600 | 140600 | 140400 | 864 |
| 336 | 20250219 | 130700 | 165274802600 | 140600 | 140700 | 140700 | 140500 | 1067 |
| 337 | 20250219 | 130600 | 165124779200 | 140700 | 140400 | 140700 | 140300 | 2358 |
| 338 | 20250219 | 130500 | 164793508100 | 140400 | 140300 | 140400 | 140300 | 434 |
| 339 | 20250219 | 130400 | 164732588700 | 140400 | 140300 | 140400 | 140200 | 575 |
| 340 | 20250219 | 130300 | 164651912700 | 140300 | 140100 | 140300 | 140100 | 587 |
| 341 | 20250219 | 130200 | 164569617700 | 140000 | 140000 | 140100 | 139800 | 1136 |
| 342 | 20250219 | 130100 | 164410623800 | 140100 | 140400 | 140400 | 139100 | 4688 |
| 343 | 20250219 | 130000 | 163754992100 | 140500 | 140200 | 140500 | 140200 | 590 |
| 344 | 20250219 | 125900 | 163672174700 | 140200 | 140200 | 140300 | 140200 | 372 |
| 345 | 20250219 | 125800 | 163619992800 | 140300 | 140400 | 140400 | 139000 | 5653 |
| 346 | 20250219 | 125700 | 162830819200 | 140400 | 140200 | 140500 | 140200 | 950 |
| 347 | 20250219 | 125600 | 162697465400 | 140200 | 139600 | 140200 | 139600 | 1425 |
| 348 | 20250219 | 125500 | 162497950800 | 139700 | 139700 | 139900 | 139600 | 1004 |
| 349 | 20250219 | 125400 | 162357648700 | 139700 | 139700 | 139800 | 139600 | 1416 |
| 350 | 20250219 | 125300 | 162159825400 | 139700 | 139400 | 139800 | 139400 | 728 |
| 351 | 20250219 | 125200 | 162058231800 | 139400 | 139400 | 139500 | 139300 | 699 |
| 352 | 20250219 | 125100 | 161960808000 | 139400 | 139700 | 139700 | 139300 | 1300 |
| 353 | 20250219 | 125000 | 161779461400 | 139600 | 139600 | 140000 | 139500 | 885 |
| 354 | 20250219 | 124900 | 161655820700 | 139600 | 139500 | 139600 | 139300 | 1087 |
| 355 | 20250219 | 124800 | 161504138300 | 139500 | 139000 | 139600 | 138900 | 3906 |
| 356 | 20250219 | 124700 | 160960983400 | 139000 | 139500 | 139500 | 139000 | 5250 |
| 357 | 20250219 | 124600 | 160230156400 | 139500 | 139700 | 139700 | 139500 | 1859 |
| 358 | 20250219 | 124500 | 159970748200 | 139600 | 139700 | 139900 | 139600 | 1898 |
| 359 | 20250219 | 124400 | 159705650700 | 139800 | 139500 | 140000 | 139500 | 1318 |
| 360 | 20250219 | 124300 | 159521598900 | 139500 | 140000 | 140100 | 139500 | 5498 |
| 361 | 20250219 | 124200 | 158753403500 | 140000 | 140400 | 140400 | 139900 | 3923 |
| 362 | 20250219 | 124100 | 158203683500 | 140500 | 140400 | 140500 | 140300 | 1108 |
| 363 | 20250219 | 124000 | 158048136100 | 140400 | 140200 | 140500 | 140100 | 829 |
| 364 | 20250219 | 123900 | 157931882600 | 140200 | 140300 | 140300 | 140000 | 1549 |
| 365 | 20250219 | 123800 | 157714847200 | 140300 | 140700 | 140700 | 140300 | 3008 |
| 366 | 20250219 | 123700 | 157292264800 | 140600 | 140900 | 141000 | 140600 | 2598 |
| 367 | 20250219 | 123600 | 156926575600 | 141000 | 141000 | 141100 | 140900 | 1084 |
| 368 | 20250219 | 123500 | 156773669900 | 140900 | 140900 | 140900 | 140800 | 1184 |
| 369 | 20250219 | 123400 | 156606886600 | 140900 | 141400 | 141500 | 140800 | 4430 |
| 370 | 20250219 | 123300 | 155982373400 | 141400 | 141400 | 141800 | 141200 | 2885 |
| 371 | 20250219 | 123200 | 155574444200 | 141300 | 141400 | 141400 | 141300 | 272 |
| 372 | 20250219 | 123100 | 155535993800 | 141300 | 141500 | 141500 | 141300 | 288 |
| 373 | 20250219 | 123000 | 155495272600 | 141400 | 141500 | 141700 | 141400 | 483 |
| 374 | 20250219 | 122900 | 155426913500 | 141600 | 141700 | 141800 | 141500 | 592 |
| 375 | 20250219 | 122800 | 155343041400 | 141700 | 141500 | 141800 | 141400 | 653 |
| 376 | 20250219 | 122700 | 155250557600 | 141400 | 141400 | 141600 | 141400 | 433 |
| 377 | 20250219 | 122600 | 155189281800 | 141600 | 141300 | 141600 | 141300 | 569 |
| 378 | 20250219 | 122500 | 155108824000 | 141400 | 141700 | 141800 | 141300 | 1141 |
| 379 | 20250219 | 122400 | 154947301700 | 141700 | 141500 | 141800 | 141500 | 1012 |
| 380 | 20250219 | 122300 | 154803968000 | 141500 | 141600 | 141600 | 141200 | 3041 |
| 381 | 20250219 | 122200 | 154373626900 | 141600 | 141700 | 141800 | 141600 | 2207 |
| 382 | 20250219 | 122100 | 154061034100 | 141800 | 141800 | 141800 | 141600 | 1136 |
| 383 | 20250219 | 122000 | 153900044100 | 141800 | 141700 | 141800 | 141600 | 2278 |
| 384 | 20250219 | 121900 | 153577144900 | 141700 | 141500 | 141800 | 141500 | 3408 |
| 385 | 20250219 | 121800 | 153094528500 | 141400 | 141400 | 141400 | 141300 | 1337 |
| 386 | 20250219 | 121700 | 152905499900 | 141400 | 141400 | 141400 | 141300 | 1073 |
| 387 | 20250219 | 121600 | 152753828100 | 141400 | 141300 | 141400 | 141300 | 358 |
| 388 | 20250219 | 121500 | 152703231200 | 141400 | 141400 | 141500 | 141400 | 1220 |
| 389 | 20250219 | 121400 | 152530697900 | 141300 | 141200 | 141400 | 141100 | 1647 |
| 390 | 20250219 | 121300 | 152297999000 | 141200 | 141200 | 141200 | 141100 | 647 |
| 391 | 20250219 | 121200 | 152206647700 | 141200 | 141100 | 141200 | 141000 | 1832 |
| 392 | 20250219 | 121100 | 151948281500 | 141200 | 140900 | 141300 | 140900 | 1701 |
| 393 | 20250219 | 121000 | 151708235600 | 140900 | 141000 | 141000 | 140900 | 142 |
| 394 | 20250219 | 120900 | 151688219700 | 140900 | 140800 | 141000 | 140700 | 739 |
| 395 | 20250219 | 120800 | 151584110200 | 140700 | 140800 | 140800 | 140700 | 82 |
| 396 | 20250219 | 120700 | 151572569600 | 140800 | 140700 | 140900 | 140700 | 593 |
| 397 | 20250219 | 120600 | 151489062700 | 140700 | 140600 | 140800 | 140600 | 408 |
| 398 | 20250219 | 120500 | 151431658100 | 140600 | 140600 | 140700 | 140500 | 416 |
| 399 | 20250219 | 120400 | 151373179200 | 140500 | 140800 | 140800 | 140500 | 628 |
| 400 | 20250219 | 120300 | 151284852800 | 140800 | 140700 | 140900 | 140600 | 526 |
| 401 | 20250219 | 120200 | 151210826500 | 140600 | 140700 | 140800 | 140500 | 529 |
| 402 | 20250219 | 120100 | 151136432400 | 140700 | 140900 | 141000 | 140700 | 995 |
| 403 | 20250219 | 120000 | 150996338900 | 140900 | 141000 | 141000 | 140700 | 1922 |
| 404 | 20250219 | 115900 | 150725542700 | 141000 | 140800 | 141000 | 140800 | 308 |
| 405 | 20250219 | 115800 | 150682139900 | 140900 | 140800 | 141100 | 140700 | 331 |
| 406 | 20250219 | 115700 | 150635503200 | 140800 | 140800 | 141000 | 140800 | 413 |
| 407 | 20250219 | 115600 | 150577349500 | 140800 | 141000 | 141100 | 140800 | 694 |
| 408 | 20250219 | 115500 | 150479535900 | 141000 | 141200 | 141300 | 140900 | 905 |
| 409 | 20250219 | 115400 | 150351844800 | 141200 | 140800 | 141200 | 140800 | 1674 |
| 410 | 20250219 | 115300 | 150115786000 | 140700 | 140700 | 140900 | 140600 | 668 |
| 411 | 20250219 | 115200 | 150021730600 | 140700 | 140700 | 140700 | 140400 | 605 |
| 412 | 20250219 | 115100 | 149936683000 | 140700 | 140800 | 140800 | 140500 | 784 |
| 413 | 20250219 | 115000 | 149826424000 | 140800 | 140800 | 140900 | 140700 | 486 |
| 414 | 20250219 | 114900 | 149758011000 | 140800 | 140600 | 140900 | 140600 | 264 |
| 415 | 20250219 | 114800 | 149720865100 | 140600 | 140300 | 140800 | 140300 | 485 |
| 416 | 20250219 | 114700 | 149652704200 | 140400 | 140100 | 140400 | 140000 | 2062 |
| 417 | 20250219 | 114600 | 149363669900 | 140200 | 140200 | 140200 | 140000 | 1503 |
| 418 | 20250219 | 114500 | 149153086500 | 140200 | 140100 | 140200 | 140100 | 418 |
| 419 | 20250219 | 114400 | 149094506900 | 140100 | 140100 | 140200 | 140000 | 1157 |
| 420 | 20250219 | 114300 | 148932390100 | 140100 | 140400 | 140400 | 140000 | 1850 |
| 421 | 20250219 | 114200 | 148673056700 | 140400 | 140900 | 141100 | 140400 | 1506 |
| 422 | 20250219 | 114100 | 148461268600 | 140900 | 141300 | 141400 | 140900 | 1537 |
| 423 | 20250219 | 114000 | 148244374800 | 141300 | 141100 | 141400 | 141100 | 1317 |
| 424 | 20250219 | 113900 | 148058348500 | 141000 | 141000 | 141100 | 140900 | 1209 |
| 425 | 20250219 | 113800 | 147887873900 | 141000 | 140800 | 141000 | 140800 | 1280 |
| 426 | 20250219 | 113700 | 147707485700 | 140900 | 140800 | 140900 | 140700 | 1020 |
| 427 | 20250219 | 113600 | 147563863200 | 140700 | 140600 | 140800 | 140500 | 435 |
| 428 | 20250219 | 113500 | 147502674700 | 140600 | 140500 | 140600 | 140400 | 742 |
| 429 | 20250219 | 113400 | 147398421600 | 140600 | 140400 | 140600 | 140300 | 355 |
| 430 | 20250219 | 113300 | 147348556100 | 140400 | 140500 | 140600 | 140200 | 1052 |
| 431 | 20250219 | 113200 | 147200827900 | 140500 | 140300 | 140700 | 140300 | 335 |
| 432 | 20250219 | 113100 | 147153756500 | 140300 | 140300 | 140400 | 140200 | 1011 |
| 433 | 20250219 | 113000 | 147011928100 | 140300 | 140400 | 140600 | 140100 | 1038 |
| 434 | 20250219 | 112900 | 146866271300 | 140500 | 140900 | 141000 | 140400 | 1687 |
| 435 | 20250219 | 112800 | 146628845900 | 141000 | 140800 | 141000 | 140800 | 294 |
| 436 | 20250219 | 112700 | 146587411900 | 140800 | 140900 | 141200 | 140800 | 1251 |
| 437 | 20250219 | 112600 | 146410958500 | 140800 | 140500 | 141100 | 140400 | 3276 |
| 438 | 20250219 | 112500 | 145949629900 | 140400 | 140000 | 140400 | 139800 | 2575 |
| 439 | 20250219 | 112400 | 145588737400 | 140000 | 140100 | 140400 | 139800 | 1789 |
| 440 | 20250219 | 112300 | 145338006900 | 140200 | 140400 | 140500 | 139600 | 2761 |
| 441 | 20250219 | 112200 | 144951219800 | 140400 | 140100 | 140500 | 139900 | 2862 |
| 442 | 20250219 | 112100 | 144550015100 | 140100 | 140800 | 140900 | 140100 | 2764 |
| 443 | 20250219 | 112000 | 144161516300 | 140800 | 140600 | 140900 | 140600 | 1310 |
| 444 | 20250219 | 111900 | 143977115400 | 140500 | 140900 | 140900 | 140500 | 531 |
| 445 | 20250219 | 111800 | 143902393500 | 140900 | 140900 | 140900 | 140700 | 1152 |
| 446 | 20250219 | 111700 | 143740210000 | 140900 | 140400 | 141000 | 140100 | 1569 |
| 447 | 20250219 | 111600 | 143519519600 | 140400 | 141300 | 141400 | 140400 | 4259 |
| 448 | 20250219 | 111500 | 142919025200 | 141300 | 141300 | 141400 | 141200 | 934 |
| 449 | 20250219 | 111400 | 142787017100 | 141300 | 141400 | 141500 | 141200 | 1965 |
| 450 | 20250219 | 111300 | 142509278700 | 141400 | 141200 | 141400 | 141000 | 2391 |
| 451 | 20250219 | 111200 | 142171671400 | 141300 | 141000 | 141400 | 141000 | 2423 |
| 452 | 20250219 | 111100 | 141829544400 | 141000 | 140900 | 141200 | 140700 | 2493 |
| 453 | 20250219 | 111000 | 141478291100 | 140900 | 140300 | 140900 | 140300 | 3419 |
| 454 | 20250219 | 110900 | 140997777800 | 140200 | 140200 | 140300 | 140100 | 1761 |
| 455 | 20250219 | 110800 | 140750892800 | 140100 | 140000 | 140300 | 139500 | 4287 |
| 456 | 20250219 | 110700 | 140151165300 | 140000 | 139900 | 140100 | 139800 | 2716 |
| 457 | 20250219 | 110600 | 139771009500 | 139900 | 139700 | 140000 | 139700 | 3674 |
| 458 | 20250219 | 110500 | 139257424100 | 139800 | 139900 | 140000 | 139500 | 13119 |
| 459 | 20250219 | 110400 | 137424551800 | 139800 | 140400 | 140500 | 139800 | 13574 |
| 460 | 20250219 | 110300 | 135521760800 | 140400 | 141000 | 141100 | 140300 | 12713 |
| 461 | 20250219 | 110200 | 133732184700 | 141100 | 142500 | 142600 | 141000 | 7596 |
| 462 | 20250219 | 110100 | 132655991200 | 142500 | 142200 | 142500 | 142000 | 1161 |
| 463 | 20250219 | 110000 | 132490823900 | 142100 | 141900 | 142200 | 141700 | 2420 |
| 464 | 20250219 | 105900 | 132147354500 | 141900 | 141600 | 142000 | 141500 | 2908 |
| 465 | 20250219 | 105800 | 131734931700 | 141600 | 142100 | 142100 | 141500 | 5288 |
| 466 | 20250219 | 105700 | 130985204400 | 142100 | 142600 | 142800 | 142000 | 2072 |
| 467 | 20250219 | 105600 | 130690319000 | 142800 | 142200 | 142800 | 142200 | 1646 |
| 468 | 20250219 | 105500 | 130455791900 | 142200 | 142400 | 142500 | 142100 | 3670 |
| 469 | 20250219 | 105400 | 129933672300 | 142400 | 142800 | 142900 | 142400 | 3243 |
| 470 | 20250219 | 105300 | 129471273700 | 142900 | 143000 | 143200 | 142800 | 1626 |
| 471 | 20250219 | 105200 | 129238882000 | 143000 | 143800 | 143800 | 142600 | 9586 |
| 472 | 20250219 | 105100 | 127867726500 | 143700 | 143500 | 143800 | 143400 | 4047 |
| 473 | 20250219 | 105000 | 127286413200 | 143500 | 143400 | 143500 | 143200 | 4002 |
| 474 | 20250219 | 104900 | 126712707400 | 143400 | 142700 | 143400 | 142700 | 4587 |
| 475 | 20250219 | 104800 | 126056234300 | 142700 | 142500 | 142800 | 142200 | 4209 |
| 476 | 20250219 | 104700 | 125456644300 | 142400 | 142500 | 142600 | 142100 | 3011 |
| 477 | 20250219 | 104600 | 125027886600 | 142400 | 142100 | 142900 | 141600 | 7138 |
| 478 | 20250219 | 104500 | 124012816700 | 142100 | 143600 | 143700 | 142100 | 5605 |
| 479 | 20250219 | 104400 | 123212245000 | 143600 | 143200 | 143700 | 142800 | 4551 |
| 480 | 20250219 | 104300 | 122560254700 | 143200 | 143500 | 143900 | 143100 | 5723 |
| 481 | 20250219 | 104200 | 121738941200 | 143500 | 143300 | 143800 | 143100 | 6620 |
| 482 | 20250219 | 104100 | 120789219000 | 143200 | 143300 | 143500 | 143000 | 4810 |
| 483 | 20250219 | 104000 | 120099938400 | 143300 | 142700 | 143400 | 142600 | 4683 |
| 484 | 20250219 | 103900 | 119429964200 | 142700 | 142500 | 142800 | 142300 | 4482 |
| 485 | 20250219 | 103800 | 118790826900 | 142400 | 142500 | 143200 | 142300 | 7748 |
| 486 | 20250219 | 103700 | 117684394900 | 142500 | 142400 | 142800 | 142000 | 7594 |
| 487 | 20250219 | 103600 | 116603003300 | 142400 | 143300 | 143400 | 141900 | 15711 |
| 488 | 20250219 | 103500 | 114364439300 | 143300 | 142800 | 143400 | 142600 | 11313 |
| 489 | 20250219 | 103400 | 112745538700 | 142700 | 143400 | 143500 | 142700 | 7998 |
| 490 | 20250219 | 103300 | 111600865600 | 143500 | 143400 | 144000 | 142500 | 15301 |
| 491 | 20250219 | 103200 | 109411878600 | 143300 | 144200 | 144900 | 143300 | 13193 |
| 492 | 20250219 | 103100 | 107509642100 | 144200 | 144400 | 145200 | 144000 | 17830 |
| 493 | 20250219 | 103000 | 104928871600 | 144400 | 144500 | 144600 | 143700 | 13658 |
| 494 | 20250219 | 102900 | 102960032900 | 144400 | 144100 | 144800 | 144000 | 18891 |
| 495 | 20250219 | 102800 | 100229227600 | 144100 | 143500 | 144600 | 143500 | 10603 |
| 496 | 20250219 | 102700 | 98702170700 | 143600 | 144400 | 144800 | 143200 | 26777 |
| 497 | 20250219 | 102600 | 94846805400 | 144600 | 144400 | 145000 | 144100 | 21563 |
| 498 | 20250219 | 102500 | 91729417100 | 144300 | 145800 | 146000 | 143800 | 49305 |
| 499 | 20250219 | 102400 | 84568022600 | 145900 | 143900 | 147300 | 143500 | 54680 |
| 500 | 20250219 | 102300 | 76621110500 | 143700 | 143600 | 144800 | 142000 | 61984 |
| 501 | 20250219 | 102200 | 67724442400 | 144000 | 143500 | 144000 | 143400 | 19122 |
| 502 | 20250219 | 102100 | 64979964900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 503 | 20250219 | 102000 | 64979964900 | 143100 | 139300 | 143100 | 139300 | 42034 |
| 504 | 20250219 | 101900 | 59047205400 | 139100 | 139300 | 139500 | 139000 | 4960 |
| 505 | 20250219 | 101800 | 58356494100 | 139400 | 139100 | 139400 | 138700 | 6507 |
| 506 | 20250219 | 101700 | 57452230700 | 139100 | 139800 | 139900 | 139000 | 10541 |
| 507 | 20250219 | 101600 | 55981415200 | 139800 | 138600 | 139800 | 138600 | 7821 |
| 508 | 20250219 | 101500 | 54891210600 | 138700 | 139400 | 139500 | 138500 | 7150 |
| 509 | 20250219 | 101400 | 53897037800 | 139400 | 138900 | 139500 | 138900 | 7860 |
| 510 | 20250219 | 101300 | 52803237300 | 138900 | 138400 | 139000 | 138300 | 4680 |
| 511 | 20250219 | 101200 | 52154115200 | 138400 | 138800 | 139000 | 138300 | 7019 |
| 512 | 20250219 | 101100 | 51180012500 | 138700 | 138300 | 138700 | 138100 | 6113 |
| 513 | 20250219 | 101000 | 50334130400 | 138300 | 138000 | 138400 | 137900 | 3194 |
| 514 | 20250219 | 100900 | 49892866700 | 137900 | 138200 | 138300 | 137800 | 3863 |
| 515 | 20250219 | 100800 | 49359188900 | 138200 | 138200 | 138600 | 138100 | 10401 |
| 516 | 20250219 | 100700 | 47919868000 | 138200 | 137700 | 138300 | 137700 | 9474 |
| 517 | 20250219 | 100600 | 46612744000 | 137700 | 137400 | 137800 | 137300 | 7694 |
| 518 | 20250219 | 100500 | 45554443100 | 137400 | 137200 | 137500 | 137000 | 5174 |
| 519 | 20250219 | 100400 | 44844061400 | 137200 | 136800 | 137200 | 136800 | 3044 |
| 520 | 20250219 | 100300 | 44426706200 | 136800 | 136700 | 137000 | 136600 | 2758 |
| 521 | 20250219 | 100200 | 44049323800 | 136700 | 136500 | 136900 | 136500 | 1472 |
| 522 | 20250219 | 100100 | 43848070500 | 136600 | 137300 | 137400 | 136300 | 3915 |
| 523 | 20250219 | 100000 | 43312462200 | 137400 | 136600 | 137400 | 136600 | 8974 |
| 524 | 20250219 | 095900 | 42081524100 | 136600 | 136900 | 137000 | 136600 | 3683 |
| 525 | 20250219 | 095800 | 41577579100 | 137000 | 136700 | 137000 | 136600 | 4301 |
| 526 | 20250219 | 095700 | 40989104600 | 136600 | 136600 | 136800 | 136300 | 3032 |
| 527 | 20250219 | 095600 | 40575250600 | 136700 | 136800 | 136900 | 136500 | 1618 |
| 528 | 20250219 | 095500 | 40354095400 | 136800 | 136700 | 136900 | 136400 | 2450 |
| 529 | 20250219 | 095400 | 40019081300 | 136800 | 136500 | 136900 | 136400 | 3665 |
| 530 | 20250219 | 095300 | 39518219300 | 136500 | 136600 | 136700 | 136500 | 2035 |
| 531 | 20250219 | 095200 | 39240265800 | 136700 | 136800 | 136900 | 136500 | 1066 |
| 532 | 20250219 | 095100 | 39094511400 | 136900 | 136900 | 137000 | 136700 | 2323 |
| 533 | 20250219 | 095000 | 38776546400 | 136700 | 136800 | 137000 | 136400 | 3026 |
| 534 | 20250219 | 094900 | 38362686400 | 136700 | 136900 | 137000 | 136400 | 4517 |
| 535 | 20250219 | 094800 | 37745247400 | 136900 | 137300 | 137300 | 136800 | 2734 |
| 536 | 20250219 | 094700 | 37370799900 | 137100 | 136600 | 137300 | 136500 | 9022 |
| 537 | 20250219 | 094600 | 36134660200 | 136700 | 136800 | 137000 | 136500 | 4050 |
| 538 | 20250219 | 094500 | 35580558600 | 136800 | 136500 | 136900 | 136300 | 8651 |
| 539 | 20250219 | 094400 | 34399040200 | 136500 | 136000 | 136500 | 136000 | 8542 |
| 540 | 20250219 | 094300 | 33235162200 | 136000 | 135700 | 136100 | 135600 | 4241 |
| 541 | 20250219 | 094200 | 32658580100 | 135800 | 136000 | 136100 | 135500 | 3805 |
| 542 | 20250219 | 094100 | 32141687400 | 136000 | 135400 | 136100 | 135400 | 14680 |
| 543 | 20250219 | 094000 | 30148100900 | 135500 | 135200 | 135500 | 135100 | 3084 |
| 544 | 20250219 | 093900 | 29730614600 | 135200 | 135400 | 135500 | 134600 | 4090 |
| 545 | 20250219 | 093800 | 29178241100 | 135500 | 134900 | 135600 | 134900 | 3560 |
| 546 | 20250219 | 093700 | 28696708700 | 135000 | 135600 | 135600 | 134900 | 4738 |
| 547 | 20250219 | 093600 | 28056605000 | 135600 | 135400 | 135900 | 135300 | 9427 |
| 548 | 20250219 | 093500 | 26778138900 | 135400 | 134700 | 135400 | 134500 | 15880 |
| 549 | 20250219 | 093400 | 24634326500 | 134700 | 134300 | 134800 | 134300 | 4033 |
| 550 | 20250219 | 093300 | 24091635500 | 134400 | 134300 | 134400 | 134100 | 1283 |
| 551 | 20250219 | 093200 | 23919401700 | 134200 | 134100 | 134500 | 134100 | 2325 |
| 552 | 20250219 | 093100 | 23607211300 | 134100 | 134400 | 134600 | 133900 | 4585 |
| 553 | 20250219 | 093000 | 22992101600 | 134400 | 134600 | 135100 | 134300 | 15057 |
| 554 | 20250219 | 092900 | 20961260000 | 134600 | 134200 | 134800 | 134200 | 9038 |
| 555 | 20250219 | 092800 | 19745245400 | 134200 | 134000 | 134200 | 133900 | 4220 |
| 556 | 20250219 | 092700 | 19179436800 | 134000 | 133400 | 134300 | 133400 | 10833 |
| 557 | 20250219 | 092600 | 17728910200 | 133400 | 133300 | 133500 | 133300 | 4675 |
| 558 | 20250219 | 092500 | 17105108300 | 133400 | 133300 | 133400 | 133100 | 3902 |
| 559 | 20250219 | 092400 | 16585071400 | 133200 | 132900 | 133300 | 132900 | 4553 |
| 560 | 20250219 | 092300 | 15978871200 | 132900 | 132900 | 133200 | 132900 | 4013 |
| 561 | 20250219 | 092200 | 15445024600 | 132900 | 132800 | 133000 | 132600 | 6978 |
| 562 | 20250219 | 092100 | 14518400600 | 132800 | 132700 | 133000 | 132600 | 2736 |
| 563 | 20250219 | 092000 | 14154955300 | 132600 | 132900 | 132900 | 132600 | 2056 |
| 564 | 20250219 | 091900 | 13881947000 | 132900 | 132700 | 133000 | 132500 | 10103 |
| 565 | 20250219 | 091800 | 12539960200 | 132600 | 132300 | 132800 | 132300 | 7369 |
| 566 | 20250219 | 091700 | 11563262700 | 132300 | 132200 | 132400 | 132100 | 4145 |
| 567 | 20250219 | 091600 | 11014928200 | 132100 | 131500 | 132200 | 131500 | 5472 |
| 568 | 20250219 | 091500 | 10293177500 | 131500 | 131700 | 131700 | 131300 | 3399 |
| 569 | 20250219 | 091400 | 9846236900 | 131700 | 132000 | 132000 | 131600 | 2120 |
| 570 | 20250219 | 091300 | 9566903700 | 132000 | 132000 | 132000 | 131800 | 936 |
| 571 | 20250219 | 091200 | 9443405600 | 131900 | 131900 | 132100 | 131800 | 1687 |
| 572 | 20250219 | 091100 | 9220810100 | 131800 | 132000 | 132200 | 131800 | 1247 |
| 573 | 20250219 | 091000 | 9056260000 | 131900 | 132200 | 132200 | 131700 | 2115 |
| 574 | 20250219 | 090900 | 8777225500 | 132400 | 132100 | 132500 | 132000 | 9468 |
| 575 | 20250219 | 090800 | 7524875600 | 132100 | 131900 | 132300 | 131600 | 8125 |
| 576 | 20250219 | 090700 | 6451759100 | 131900 | 131800 | 132100 | 131600 | 7493 |
| 577 | 20250219 | 090600 | 5463358700 | 131800 | 131700 | 131900 | 131600 | 4298 |
| 578 | 20250219 | 090500 | 4897199700 | 131700 | 131800 | 132100 | 131600 | 6920 |
| 579 | 20250219 | 090400 | 3984597400 | 131800 | 131300 | 131900 | 131200 | 7236 |
| 580 | 20250219 | 090300 | 3032023400 | 131300 | 130600 | 131400 | 130500 | 10571 |
| 581 | 20250219 | 090200 | 1646414600 | 130600 | 130800 | 131100 | 130600 | 3004 |
| 582 | 20250219 | 090100 | 1253066800 | 130900 | 130400 | 131200 | 130400 | 4226 |
| 583 | 20250219 | 090000 | 699507500 | 130700 | 130100 | 130900 | 130100 | 5068 |