32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 15639 |
| 3 | 20250219 | 184400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20250219 | 184300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20250219 | 184200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20250219 | 184100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20250219 | 184000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20250219 | 183900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20250219 | 183800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20250219 | 183700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20250219 | 183600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20250219 | 183500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20250219 | 183400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20250219 | 183300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20250219 | 183200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20250219 | 183100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20250219 | 183000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20250219 | 182900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20250219 | 182800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20250219 | 182700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20250219 | 182600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20250219 | 182500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20250219 | 182400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20250219 | 182300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20250219 | 182200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20250219 | 182100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20250219 | 182000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20250219 | 181900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20250219 | 181800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20250219 | 181700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20250219 | 181600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20250219 | 181500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 15639 |
| 33 | 20250219 | 181400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20250219 | 181300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20250219 | 181200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20250219 | 181100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20250219 | 181000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20250219 | 180900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20250219 | 180800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20250219 | 180700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20250219 | 180600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20250219 | 180500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20250219 | 180400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20250219 | 180300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20250219 | 180200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20250219 | 180100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20250219 | 180000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20250219 | 175900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20250219 | 175800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20250219 | 175700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20250219 | 175600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20250219 | 175500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20250219 | 175400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20250219 | 175300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20250219 | 175200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20250219 | 175100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20250219 | 175000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20250219 | 174900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20250219 | 174800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20250219 | 174700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20250219 | 174600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20250219 | 174500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 15639 |
| 63 | 20250219 | 174400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20250219 | 174300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20250219 | 174200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20250219 | 174100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20250219 | 174000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20250219 | 173900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20250219 | 173800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20250219 | 173700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20250219 | 173600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20250219 | 173500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20250219 | 173400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20250219 | 173300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20250219 | 173200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20250219 | 173100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20250219 | 173000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20250219 | 172900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20250219 | 172800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20250219 | 172700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20250219 | 172600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20250219 | 172500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20250219 | 172400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20250219 | 172300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20250219 | 172200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20250219 | 172100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20250219 | 172000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20250219 | 171900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20250219 | 171800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20250219 | 171700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20250219 | 171600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20250219 | 171500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 15639 |
| 93 | 20250219 | 171400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20250219 | 171300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20250219 | 171200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20250219 | 171100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20250219 | 171000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20250219 | 170900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20250219 | 170800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20250219 | 170700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20250219 | 170600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20250219 | 170500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20250219 | 170400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20250219 | 170300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20250219 | 170200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20250219 | 170100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20250219 | 170000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20250219 | 165900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20250219 | 165800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20250219 | 165700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20250219 | 165600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20250219 | 165500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20250219 | 165400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20250219 | 165300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20250219 | 165200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20250219 | 165100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20250219 | 165000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20250219 | 164900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20250219 | 164800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20250219 | 164700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20250219 | 164600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20250219 | 164500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 15639 |
| 123 | 20250219 | 164400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20250219 | 164300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20250219 | 164200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20250219 | 164100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20250219 | 164000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20250219 | 163900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20250219 | 163800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20250219 | 163700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20250219 | 163600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20250219 | 163500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20250219 | 163400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20250219 | 163300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20250219 | 163200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20250219 | 163100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20250219 | 163000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20250219 | 162900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20250219 | 162800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20250219 | 162700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20250219 | 162600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20250219 | 162500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20250219 | 162400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20250219 | 162300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20250219 | 162200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20250219 | 162100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20250219 | 162000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20250219 | 161900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20250219 | 161800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20250219 | 161700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20250219 | 161600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20250219 | 161500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 15639 |
| 153 | 20250219 | 161400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20250219 | 161300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20250219 | 161200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20250219 | 161100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20250219 | 161000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20250219 | 160900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20250219 | 160800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20250219 | 160700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20250219 | 160600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20250219 | 160500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20250219 | 160400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20250219 | 160300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20250219 | 160200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20250219 | 160100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20250219 | 160000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20250219 | 155900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20250219 | 155800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20250219 | 155700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20250219 | 155600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20250219 | 155500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20250219 | 155400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20250219 | 155300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20250219 | 155200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20250219 | 155100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20250219 | 155000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20250219 | 154900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20250219 | 154800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20250219 | 154700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20250219 | 154600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20250219 | 154500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 15639 |
| 183 | 20250219 | 154400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20250219 | 154300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20250219 | 154200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20250219 | 154100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20250219 | 154000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20250219 | 153900 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20250219 | 153800 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20250219 | 153700 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20250219 | 153600 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20250219 | 153500 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20250219 | 153400 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20250219 | 153300 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20250219 | 153200 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20250219 | 153100 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20250219 | 153000 | 25424595000 | 28150 | 28150 | 28150 | 28150 | 15639 |
| 198 | 20250219 | 152900 | 24984357150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20250219 | 152800 | 24984357150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20250219 | 152700 | 24984357150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20250219 | 152600 | 24984357150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20250219 | 152500 | 24984357150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20250219 | 152400 | 24984357150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20250219 | 152300 | 24984357150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20250219 | 152200 | 24984357150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20250219 | 152100 | 24984357150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20250219 | 152000 | 24984357150 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20250219 | 151900 | 24984357150 | 28150 | 28150 | 28200 | 28150 | 1637 |
| 209 | 20250219 | 151800 | 24938210900 | 28150 | 28150 | 28200 | 28150 | 1093 |
| 210 | 20250219 | 151700 | 24907435100 | 28200 | 28200 | 28200 | 28150 | 2017 |
| 211 | 20250219 | 151600 | 24850623550 | 28200 | 28100 | 28200 | 28100 | 2982 |
| 212 | 20250219 | 151500 | 24766681200 | 28150 | 28150 | 28200 | 28100 | 5235 |
| 213 | 20250219 | 151400 | 24619379450 | 28100 | 28150 | 28150 | 28100 | 800 |
| 214 | 20250219 | 151300 | 24596881100 | 28150 | 28150 | 28150 | 28100 | 1895 |
| 215 | 20250219 | 151200 | 24543594000 | 28150 | 28100 | 28150 | 28100 | 405 |
| 216 | 20250219 | 151100 | 24532196850 | 28100 | 28150 | 28150 | 28100 | 1188 |
| 217 | 20250219 | 151000 | 24498763600 | 28150 | 28150 | 28150 | 28100 | 501 |
| 218 | 20250219 | 150900 | 24484668100 | 28150 | 28150 | 28150 | 28100 | 533 |
| 219 | 20250219 | 150800 | 24469665450 | 28100 | 28150 | 28150 | 28100 | 383 |
| 220 | 20250219 | 150700 | 24458886050 | 28150 | 28150 | 28150 | 28100 | 588 |
| 221 | 20250219 | 150600 | 24442337750 | 28150 | 28150 | 28150 | 28100 | 668 |
| 222 | 20250219 | 150500 | 24423535050 | 28100 | 28100 | 28150 | 28100 | 388 |
| 223 | 20250219 | 150400 | 24412620800 | 28100 | 28150 | 28150 | 28100 | 411 |
| 224 | 20250219 | 150300 | 24401052800 | 28100 | 28150 | 28150 | 28100 | 379 |
| 225 | 20250219 | 150200 | 24390385100 | 28150 | 28150 | 28150 | 28100 | 407 |
| 226 | 20250219 | 150100 | 24378930400 | 28150 | 28150 | 28150 | 28100 | 765 |
| 227 | 20250219 | 150000 | 24357421600 | 28100 | 28150 | 28150 | 28100 | 398 |
| 228 | 20250219 | 145900 | 24346219750 | 28150 | 28150 | 28150 | 28100 | 556 |
| 229 | 20250219 | 145800 | 24330575050 | 28150 | 28150 | 28150 | 28100 | 1015 |
| 230 | 20250219 | 145700 | 24302019150 | 28100 | 28150 | 28200 | 28100 | 606 |
| 231 | 20250219 | 145600 | 24284960950 | 28100 | 28150 | 28200 | 28100 | 968 |
| 232 | 20250219 | 145500 | 24257694650 | 28150 | 28150 | 28200 | 28150 | 1045 |
| 233 | 20250219 | 145400 | 24228262000 | 28150 | 28150 | 28200 | 28100 | 1754 |
| 234 | 20250219 | 145300 | 24178889250 | 28150 | 28150 | 28150 | 28100 | 933 |
| 235 | 20250219 | 145200 | 24152632000 | 28100 | 28150 | 28150 | 28100 | 733 |
| 236 | 20250219 | 145100 | 24132007250 | 28100 | 28150 | 28150 | 28100 | 559 |
| 237 | 20250219 | 145000 | 24116281550 | 28150 | 28150 | 28150 | 28100 | 384 |
| 238 | 20250219 | 144900 | 24105473000 | 28100 | 28150 | 28150 | 28100 | 454 |
| 239 | 20250219 | 144800 | 24092698750 | 28150 | 28150 | 28150 | 28100 | 683 |
| 240 | 20250219 | 144700 | 24073477200 | 28100 | 28150 | 28150 | 28100 | 585 |
| 241 | 20250219 | 144600 | 24057011050 | 28150 | 28150 | 28150 | 28100 | 579 |
| 242 | 20250219 | 144500 | 24040714800 | 28100 | 28150 | 28150 | 28100 | 536 |
| 243 | 20250219 | 144400 | 24025636250 | 28150 | 28150 | 28150 | 28100 | 3994 |
| 244 | 20250219 | 144300 | 23913391850 | 28150 | 28150 | 28150 | 28100 | 664 |
| 245 | 20250219 | 144200 | 23894709600 | 28150 | 28200 | 28200 | 28100 | 3181 |
| 246 | 20250219 | 144100 | 23805156750 | 28150 | 28200 | 28200 | 28150 | 769 |
| 247 | 20250219 | 144000 | 23783476200 | 28200 | 28200 | 28200 | 28150 | 711 |
| 248 | 20250219 | 143900 | 23763435850 | 28200 | 28200 | 28200 | 28150 | 1041 |
| 249 | 20250219 | 143800 | 23734090300 | 28150 | 28200 | 28200 | 28150 | 686 |
| 250 | 20250219 | 143700 | 23714760100 | 28150 | 28150 | 28200 | 28100 | 3938 |
| 251 | 20250219 | 143600 | 23603898450 | 28150 | 28150 | 28150 | 28100 | 1413 |
| 252 | 20250219 | 143500 | 23564150350 | 28150 | 28150 | 28150 | 28100 | 319 |
| 253 | 20250219 | 143400 | 23555171850 | 28150 | 28100 | 28150 | 28050 | 6701 |
| 254 | 20250219 | 143300 | 23367126700 | 28100 | 28100 | 28100 | 28050 | 745 |
| 255 | 20250219 | 143200 | 23346193400 | 28100 | 28100 | 28150 | 28050 | 844 |
| 256 | 20250219 | 143100 | 23322480950 | 28050 | 28100 | 28100 | 28050 | 564 |
| 257 | 20250219 | 143000 | 23306640950 | 28100 | 28100 | 28100 | 28050 | 549 |
| 258 | 20250219 | 142900 | 23291216300 | 28050 | 28100 | 28100 | 28050 | 1414 |
| 259 | 20250219 | 142800 | 23251484150 | 28100 | 28050 | 28150 | 28050 | 481 |
| 260 | 20250219 | 142700 | 23237978900 | 28050 | 28050 | 28150 | 28050 | 2521 |
| 261 | 20250219 | 142600 | 23167135750 | 28100 | 28100 | 28100 | 28050 | 1468 |
| 262 | 20250219 | 142500 | 23125886400 | 28050 | 28150 | 28150 | 28050 | 4011 |
| 263 | 20250219 | 142400 | 23013174700 | 28150 | 28150 | 28150 | 28100 | 403 |
| 264 | 20250219 | 142300 | 23001834450 | 28150 | 28100 | 28150 | 28100 | 474 |
| 265 | 20250219 | 142200 | 22988503050 | 28100 | 28150 | 28150 | 28100 | 421 |
| 266 | 20250219 | 142100 | 22976664250 | 28150 | 28150 | 28150 | 28100 | 291 |
| 267 | 20250219 | 142000 | 22968478800 | 28150 | 28150 | 28150 | 28050 | 4199 |
| 268 | 20250219 | 141900 | 22850410250 | 28100 | 28150 | 28150 | 28050 | 465 |
| 269 | 20250219 | 141800 | 22837338700 | 28100 | 28100 | 28150 | 28050 | 509 |
| 270 | 20250219 | 141700 | 22823035350 | 28100 | 28050 | 28100 | 28050 | 369 |
| 271 | 20250219 | 141600 | 22812672850 | 28100 | 28100 | 28100 | 28050 | 362 |
| 272 | 20250219 | 141500 | 22802501200 | 28050 | 28050 | 28100 | 28050 | 190 |
| 273 | 20250219 | 141400 | 22797164500 | 28100 | 28100 | 28150 | 28050 | 833 |
| 274 | 20250219 | 141300 | 22773756550 | 28100 | 28100 | 28150 | 28050 | 899 |
| 275 | 20250219 | 141200 | 22748524400 | 28100 | 28150 | 28150 | 28050 | 1355 |
| 276 | 20250219 | 141100 | 22710444050 | 28150 | 28100 | 28150 | 28100 | 431 |
| 277 | 20250219 | 141000 | 22698313800 | 28100 | 28150 | 28200 | 28100 | 3357 |
| 278 | 20250219 | 140900 | 22603874950 | 28100 | 28100 | 28150 | 28100 | 218 |
| 279 | 20250219 | 140800 | 22597740650 | 28150 | 28100 | 28150 | 28100 | 342 |
| 280 | 20250219 | 140700 | 22588114400 | 28150 | 28150 | 28150 | 28100 | 776 |
| 281 | 20250219 | 140600 | 22566277400 | 28100 | 28100 | 28150 | 28100 | 1071 |
| 282 | 20250219 | 140500 | 22536158550 | 28150 | 28050 | 28150 | 28050 | 1153 |
| 283 | 20250219 | 140400 | 22503758550 | 28050 | 28050 | 28100 | 28050 | 481 |
| 284 | 20250219 | 140300 | 22490244750 | 28100 | 28100 | 28100 | 28050 | 479 |
| 285 | 20250219 | 140200 | 22476788400 | 28100 | 28050 | 28100 | 28050 | 340 |
| 286 | 20250219 | 140100 | 22467244650 | 28050 | 28050 | 28100 | 28050 | 407 |
| 287 | 20250219 | 140000 | 22455813350 | 28100 | 28100 | 28100 | 28000 | 667 |
| 288 | 20250219 | 135900 | 22437095500 | 28100 | 28050 | 28100 | 28000 | 853 |
| 289 | 20250219 | 135800 | 22413153150 | 28050 | 28050 | 28100 | 28000 | 290 |
| 290 | 20250219 | 135700 | 22405015750 | 28000 | 28100 | 28100 | 28000 | 2701 |
| 291 | 20250219 | 135600 | 22329249150 | 28100 | 28050 | 28100 | 28050 | 207 |
| 292 | 20250219 | 135500 | 22323437850 | 28050 | 28100 | 28100 | 28050 | 2824 |
| 293 | 20250219 | 135400 | 22244216300 | 28100 | 28100 | 28100 | 28050 | 290 |
| 294 | 20250219 | 135300 | 22236070050 | 28100 | 28100 | 28100 | 28050 | 1159 |
| 295 | 20250219 | 135200 | 22203549300 | 28100 | 28100 | 28150 | 28050 | 1711 |
| 296 | 20250219 | 135100 | 22155470300 | 28150 | 28100 | 28150 | 28100 | 361 |
| 297 | 20250219 | 135000 | 22145315900 | 28100 | 28100 | 28150 | 28100 | 858 |
| 298 | 20250219 | 134900 | 22121182050 | 28150 | 28100 | 28150 | 28100 | 236 |
| 299 | 20250219 | 134800 | 22114543100 | 28100 | 28150 | 28150 | 28100 | 788 |
| 300 | 20250219 | 134700 | 22092384050 | 28100 | 28150 | 28150 | 28100 | 284 |
| 301 | 20250219 | 134600 | 22084394150 | 28100 | 28200 | 28200 | 28100 | 327 |
| 302 | 20250219 | 134500 | 22075188650 | 28150 | 28150 | 28200 | 28100 | 1362 |
| 303 | 20250219 | 134400 | 22036873300 | 28150 | 28150 | 28200 | 28100 | 592 |
| 304 | 20250219 | 134300 | 22020208300 | 28150 | 28100 | 28150 | 28100 | 1385 |
| 305 | 20250219 | 134200 | 21981276200 | 28100 | 28200 | 28200 | 28100 | 511 |
| 306 | 20250219 | 134100 | 21966895500 | 28200 | 28150 | 28200 | 28100 | 306 |
| 307 | 20250219 | 134000 | 21958279650 | 28150 | 28100 | 28150 | 28050 | 1372 |
| 308 | 20250219 | 133900 | 21919704700 | 28100 | 28050 | 28150 | 28050 | 1505 |
| 309 | 20250219 | 133800 | 21877408300 | 28050 | 28100 | 28150 | 28050 | 1887 |
| 310 | 20250219 | 133700 | 21824390850 | 28100 | 28150 | 28150 | 28100 | 123 |
| 311 | 20250219 | 133600 | 21820929500 | 28100 | 28100 | 28150 | 28050 | 4404 |
| 312 | 20250219 | 133500 | 21697220750 | 28100 | 28150 | 28150 | 28100 | 622 |
| 313 | 20250219 | 133400 | 21679726050 | 28100 | 28150 | 28150 | 28100 | 271 |
| 314 | 20250219 | 133300 | 21672099000 | 28150 | 28100 | 28150 | 28100 | 352 |
| 315 | 20250219 | 133200 | 21662202900 | 28100 | 28200 | 28200 | 28100 | 1632 |
| 316 | 20250219 | 133100 | 21616258350 | 28150 | 28150 | 28200 | 28150 | 642 |
| 317 | 20250219 | 133000 | 21598179950 | 28200 | 28200 | 28200 | 28150 | 287 |
| 318 | 20250219 | 132900 | 21590095300 | 28150 | 28150 | 28200 | 28150 | 256 |
| 319 | 20250219 | 132800 | 21582878550 | 28150 | 28200 | 28200 | 28100 | 2491 |
| 320 | 20250219 | 132700 | 21512635350 | 28200 | 28150 | 28200 | 28100 | 388 |
| 321 | 20250219 | 132600 | 21501713550 | 28150 | 28150 | 28200 | 28100 | 750 |
| 322 | 20250219 | 132500 | 21480593250 | 28150 | 28150 | 28200 | 28100 | 705 |
| 323 | 20250219 | 132400 | 21460739400 | 28150 | 28200 | 28200 | 28100 | 138 |
| 324 | 20250219 | 132300 | 21456850750 | 28150 | 28150 | 28200 | 28150 | 1654 |
| 325 | 20250219 | 132200 | 21410285500 | 28200 | 28150 | 28200 | 28100 | 758 |
| 326 | 20250219 | 132100 | 21388919050 | 28200 | 28200 | 28200 | 28100 | 172 |
| 327 | 20250219 | 132000 | 21384071250 | 28100 | 28100 | 28200 | 28100 | 1561 |
| 328 | 20250219 | 131900 | 21340114850 | 28200 | 28050 | 28200 | 28000 | 1859 |
| 329 | 20250219 | 131800 | 21287813800 | 28000 | 28000 | 28050 | 28000 | 529 |
| 330 | 20250219 | 131700 | 21272986500 | 28050 | 28050 | 28100 | 28000 | 3999 |
| 331 | 20250219 | 131600 | 21160805000 | 28100 | 28100 | 28100 | 28050 | 5420 |
| 332 | 20250219 | 131500 | 21008505000 | 28100 | 28150 | 28150 | 28100 | 2422 |
| 333 | 20250219 | 131400 | 20940334250 | 28100 | 28150 | 28150 | 28100 | 1265 |
| 334 | 20250219 | 131300 | 20904741150 | 28100 | 28150 | 28200 | 28100 | 524 |
| 335 | 20250219 | 131200 | 20889992150 | 28150 | 28100 | 28200 | 28100 | 511 |
| 336 | 20250219 | 131100 | 20875602650 | 28100 | 28100 | 28150 | 28100 | 789 |
| 337 | 20250219 | 131000 | 20853396200 | 28100 | 28100 | 28150 | 28100 | 86 |
| 338 | 20250219 | 130900 | 20850977200 | 28100 | 28150 | 28150 | 28100 | 226 |
| 339 | 20250219 | 130800 | 20844618450 | 28100 | 28100 | 28150 | 28100 | 153 |
| 340 | 20250219 | 130700 | 20840318100 | 28100 | 28150 | 28150 | 28100 | 83 |
| 341 | 20250219 | 130600 | 20837983600 | 28150 | 28150 | 28150 | 28100 | 167 |
| 342 | 20250219 | 130500 | 20833283550 | 28150 | 28100 | 28150 | 28100 | 224 |
| 343 | 20250219 | 130400 | 20826980550 | 28100 | 28150 | 28150 | 28100 | 763 |
| 344 | 20250219 | 130300 | 20805534200 | 28100 | 28150 | 28150 | 28100 | 453 |
| 345 | 20250219 | 130200 | 20792803300 | 28150 | 28100 | 28150 | 28100 | 199 |
| 346 | 20250219 | 130100 | 20787203050 | 28100 | 28150 | 28150 | 28100 | 254 |
| 347 | 20250219 | 130000 | 20780055400 | 28100 | 28150 | 28150 | 28100 | 164 |
| 348 | 20250219 | 125900 | 20775443950 | 28100 | 28100 | 28150 | 28050 | 778 |
| 349 | 20250219 | 125800 | 20753599900 | 28100 | 28150 | 28150 | 28100 | 197 |
| 350 | 20250219 | 125700 | 20748056700 | 28100 | 28100 | 28100 | 28100 | 671 |
| 351 | 20250219 | 125600 | 20729201600 | 28100 | 28050 | 28100 | 28050 | 259 |
| 352 | 20250219 | 125500 | 20721926000 | 28100 | 28050 | 28100 | 28050 | 348 |
| 353 | 20250219 | 125400 | 20712161550 | 28050 | 28100 | 28100 | 28050 | 854 |
| 354 | 20250219 | 125300 | 20688193550 | 28050 | 28150 | 28150 | 28050 | 829 |
| 355 | 20250219 | 125200 | 20664899050 | 28150 | 28100 | 28150 | 28100 | 630 |
| 356 | 20250219 | 125100 | 20647167050 | 28150 | 28050 | 28150 | 28050 | 531 |
| 357 | 20250219 | 125000 | 20632239900 | 28050 | 28100 | 28100 | 28050 | 480 |
| 358 | 20250219 | 124900 | 20618771350 | 28150 | 28100 | 28150 | 28100 | 235 |
| 359 | 20250219 | 124800 | 20612165400 | 28100 | 28050 | 28150 | 28000 | 2787 |
| 360 | 20250219 | 124700 | 20533765300 | 28000 | 28100 | 28100 | 28000 | 4482 |
| 361 | 20250219 | 124600 | 20408050350 | 28050 | 28050 | 28100 | 28050 | 727 |
| 362 | 20250219 | 124500 | 20387636900 | 28100 | 28150 | 28150 | 28050 | 6719 |
| 363 | 20250219 | 124400 | 20198830850 | 28100 | 28100 | 28100 | 28100 | 77 |
| 364 | 20250219 | 124300 | 20196667150 | 28150 | 28200 | 28200 | 28100 | 6167 |
| 365 | 20250219 | 124200 | 20023041450 | 28200 | 28200 | 28250 | 28200 | 2514 |
| 366 | 20250219 | 124100 | 19952141750 | 28150 | 28200 | 28250 | 28150 | 2417 |
| 367 | 20250219 | 124000 | 19883997700 | 28200 | 28150 | 28200 | 28150 | 130 |
| 368 | 20250219 | 123900 | 19880334050 | 28200 | 28200 | 28200 | 28150 | 269 |
| 369 | 20250219 | 123800 | 19872748850 | 28150 | 28200 | 28250 | 28150 | 565 |
| 370 | 20250219 | 123700 | 19856814550 | 28250 | 28200 | 28250 | 28200 | 149 |
| 371 | 20250219 | 123600 | 19852610350 | 28200 | 28200 | 28250 | 28200 | 158 |
| 372 | 20250219 | 123500 | 19848149950 | 28200 | 28200 | 28250 | 28200 | 128 |
| 373 | 20250219 | 123400 | 19844536050 | 28250 | 28200 | 28250 | 28150 | 2290 |
| 374 | 20250219 | 123300 | 19779966450 | 28200 | 28250 | 28250 | 28150 | 2981 |
| 375 | 20250219 | 123200 | 19695902650 | 28250 | 28200 | 28250 | 28200 | 155 |
| 376 | 20250219 | 123100 | 19691524850 | 28250 | 28250 | 28250 | 28200 | 587 |
| 377 | 20250219 | 123000 | 19674959700 | 28200 | 28250 | 28300 | 28200 | 946 |
| 378 | 20250219 | 122900 | 19648227550 | 28250 | 28250 | 28300 | 28250 | 1270 |
| 379 | 20250219 | 122800 | 19612343050 | 28250 | 28200 | 28300 | 28200 | 6317 |
| 380 | 20250219 | 122700 | 19433893500 | 28250 | 28250 | 28250 | 28200 | 414 |
| 381 | 20250219 | 122600 | 19422198400 | 28250 | 28200 | 28250 | 28200 | 652 |
| 382 | 20250219 | 122500 | 19403804050 | 28200 | 28200 | 28200 | 28150 | 2353 |
| 383 | 20250219 | 122400 | 19337450700 | 28150 | 28200 | 28200 | 28150 | 223 |
| 384 | 20250219 | 122300 | 19331171700 | 28150 | 28150 | 28200 | 28150 | 170 |
| 385 | 20250219 | 122200 | 19326378900 | 28150 | 28150 | 28200 | 28150 | 347 |
| 386 | 20250219 | 122100 | 19316606800 | 28150 | 28200 | 28200 | 28150 | 366 |
| 387 | 20250219 | 122000 | 19306296600 | 28150 | 28200 | 28250 | 28150 | 2213 |
| 388 | 20250219 | 121900 | 19243892950 | 28200 | 28150 | 28200 | 28150 | 163 |
| 389 | 20250219 | 121800 | 19239297650 | 28150 | 28200 | 28200 | 28150 | 194 |
| 390 | 20250219 | 121700 | 19233832500 | 28200 | 28200 | 28250 | 28150 | 2889 |
| 391 | 20250219 | 121600 | 19152339700 | 28200 | 28200 | 28200 | 28200 | 131 |
| 392 | 20250219 | 121500 | 19148645500 | 28150 | 28150 | 28150 | 28150 | 477 |
| 393 | 20250219 | 121400 | 19135217950 | 28150 | 28150 | 28200 | 28150 | 1047 |
| 394 | 20250219 | 121300 | 19105740000 | 28200 | 28150 | 28200 | 28150 | 768 |
| 395 | 20250219 | 121200 | 19084087550 | 28150 | 28200 | 28200 | 28150 | 1061 |
| 396 | 20250219 | 121100 | 19054216050 | 28200 | 28200 | 28200 | 28150 | 307 |
| 397 | 20250219 | 121000 | 19045564700 | 28150 | 28200 | 28200 | 28150 | 479 |
| 398 | 20250219 | 120900 | 19032068750 | 28200 | 28150 | 28200 | 28150 | 740 |
| 399 | 20250219 | 120800 | 19011203000 | 28150 | 28200 | 28200 | 28150 | 328 |
| 400 | 20250219 | 120700 | 19001955350 | 28200 | 28200 | 28200 | 28150 | 345 |
| 401 | 20250219 | 120600 | 18992228350 | 28150 | 28150 | 28200 | 28150 | 227 |
| 402 | 20250219 | 120500 | 18985829700 | 28150 | 28200 | 28200 | 28150 | 484 |
| 403 | 20250219 | 120400 | 18972183250 | 28150 | 28200 | 28200 | 28150 | 275 |
| 404 | 20250219 | 120300 | 18964434850 | 28150 | 28200 | 28200 | 28150 | 365 |
| 405 | 20250219 | 120200 | 18954143750 | 28150 | 28200 | 28200 | 28150 | 500 |
| 406 | 20250219 | 120100 | 18940053600 | 28150 | 28150 | 28200 | 28150 | 428 |
| 407 | 20250219 | 120000 | 18927984700 | 28200 | 28100 | 28200 | 28100 | 228 |
| 408 | 20250219 | 115900 | 18921558900 | 28200 | 28150 | 28200 | 28100 | 801 |
| 409 | 20250219 | 115800 | 18898979550 | 28200 | 28200 | 28200 | 28100 | 287 |
| 410 | 20250219 | 115700 | 18890886350 | 28200 | 28150 | 28200 | 28100 | 428 |
| 411 | 20250219 | 115600 | 18878839650 | 28100 | 28150 | 28150 | 28100 | 285 |
| 412 | 20250219 | 115500 | 18870817250 | 28150 | 28150 | 28200 | 28100 | 1025 |
| 413 | 20250219 | 115400 | 18842006900 | 28150 | 28100 | 28200 | 28100 | 965 |
| 414 | 20250219 | 115300 | 18814838200 | 28100 | 28100 | 28150 | 28100 | 263 |
| 415 | 20250219 | 115200 | 18807435750 | 28100 | 28200 | 28200 | 28100 | 3250 |
| 416 | 20250219 | 115100 | 18715890650 | 28200 | 28200 | 28200 | 28150 | 239 |
| 417 | 20250219 | 115000 | 18709152050 | 28150 | 28150 | 28200 | 28150 | 882 |
| 418 | 20250219 | 114900 | 18684320300 | 28150 | 28150 | 28200 | 28150 | 325 |
| 419 | 20250219 | 114800 | 18675160350 | 28200 | 28150 | 28200 | 28150 | 145 |
| 420 | 20250219 | 114700 | 18671073050 | 28200 | 28100 | 28200 | 28100 | 680 |
| 421 | 20250219 | 114600 | 18651909750 | 28100 | 28150 | 28150 | 28100 | 89 |
| 422 | 20250219 | 114500 | 18649405200 | 28150 | 28150 | 28200 | 28100 | 363 |
| 423 | 20250219 | 114400 | 18639187450 | 28150 | 28200 | 28200 | 28150 | 874 |
| 424 | 20250219 | 114300 | 18614574000 | 28200 | 28150 | 28200 | 28150 | 208 |
| 425 | 20250219 | 114200 | 18608710400 | 28150 | 28150 | 28200 | 28150 | 320 |
| 426 | 20250219 | 114100 | 18599697800 | 28150 | 28200 | 28200 | 28150 | 360 |
| 427 | 20250219 | 114000 | 18589553800 | 28200 | 28200 | 28200 | 28150 | 290 |
| 428 | 20250219 | 113900 | 18581382200 | 28150 | 28150 | 28200 | 28100 | 689 |
| 429 | 20250219 | 113800 | 18561984100 | 28150 | 28150 | 28150 | 28100 | 260 |
| 430 | 20250219 | 113700 | 18554666950 | 28150 | 28200 | 28200 | 28150 | 1472 |
| 431 | 20250219 | 113600 | 18513214900 | 28200 | 28200 | 28200 | 28150 | 335 |
| 432 | 20250219 | 113500 | 18503783300 | 28150 | 28150 | 28200 | 28150 | 326 |
| 433 | 20250219 | 113400 | 18494601400 | 28200 | 28200 | 28200 | 28150 | 1021 |
| 434 | 20250219 | 113300 | 18465846200 | 28200 | 28150 | 28200 | 28150 | 346 |
| 435 | 20250219 | 113200 | 18456102100 | 28150 | 28150 | 28200 | 28150 | 400 |
| 436 | 20250219 | 113100 | 18444838900 | 28150 | 28150 | 28150 | 28100 | 503 |
| 437 | 20250219 | 113000 | 18430685800 | 28150 | 28150 | 28150 | 28100 | 508 |
| 438 | 20250219 | 112900 | 18416400400 | 28100 | 28200 | 28200 | 28100 | 2096 |
| 439 | 20250219 | 112800 | 18357448500 | 28200 | 28200 | 28250 | 28150 | 1241 |
| 440 | 20250219 | 112700 | 18322456150 | 28200 | 28150 | 28200 | 28150 | 1095 |
| 441 | 20250219 | 112600 | 18291579700 | 28200 | 28150 | 28200 | 28150 | 3408 |
| 442 | 20250219 | 112500 | 18195633550 | 28150 | 28200 | 28200 | 28150 | 1011 |
| 443 | 20250219 | 112400 | 18167141450 | 28150 | 28150 | 28200 | 28150 | 261 |
| 444 | 20250219 | 112300 | 18159784000 | 28200 | 28200 | 28200 | 28150 | 1910 |
| 445 | 20250219 | 112200 | 18105924100 | 28200 | 28200 | 28200 | 28150 | 1479 |
| 446 | 20250219 | 112100 | 18064218300 | 28200 | 28200 | 28200 | 28150 | 2530 |
| 447 | 20250219 | 112000 | 17992873450 | 28200 | 28250 | 28250 | 28150 | 1851 |
| 448 | 20250219 | 111900 | 17940646850 | 28250 | 28200 | 28250 | 28150 | 1187 |
| 449 | 20250219 | 111800 | 17907175500 | 28200 | 28200 | 28200 | 28150 | 3162 |
| 450 | 20250219 | 111700 | 17818013200 | 28200 | 28200 | 28200 | 28150 | 505 |
| 451 | 20250219 | 111600 | 17803772800 | 28200 | 28200 | 28200 | 28150 | 1595 |
| 452 | 20250219 | 111500 | 17758795150 | 28200 | 28200 | 28200 | 28150 | 2563 |
| 453 | 20250219 | 111400 | 17686522600 | 28200 | 28250 | 28250 | 28150 | 2453 |
| 454 | 20250219 | 111300 | 17617358100 | 28150 | 28200 | 28250 | 28150 | 4853 |
| 455 | 20250219 | 111200 | 17480543000 | 28200 | 28150 | 28200 | 28150 | 2365 |
| 456 | 20250219 | 111100 | 17413851800 | 28200 | 28200 | 28200 | 28050 | 8873 |
| 457 | 20250219 | 111000 | 17163952050 | 28150 | 28000 | 28150 | 28000 | 4714 |
| 458 | 20250219 | 110900 | 17031400600 | 28000 | 28000 | 28050 | 27950 | 3382 |
| 459 | 20250219 | 110800 | 16936608600 | 28000 | 27950 | 28000 | 27900 | 626 |
| 460 | 20250219 | 110700 | 16919103200 | 27900 | 27900 | 27950 | 27900 | 382 |
| 461 | 20250219 | 110600 | 16908429700 | 27900 | 27950 | 27950 | 27900 | 443 |
| 462 | 20250219 | 110500 | 16896064550 | 27950 | 27950 | 27950 | 27950 | 1178 |
| 463 | 20250219 | 110400 | 16863139450 | 27950 | 27900 | 27950 | 27900 | 1238 |
| 464 | 20250219 | 110300 | 16828592700 | 27900 | 27950 | 28000 | 27900 | 666 |
| 465 | 20250219 | 110200 | 16809980000 | 27950 | 28000 | 28050 | 27950 | 1246 |
| 466 | 20250219 | 110100 | 16775050800 | 28000 | 28000 | 28000 | 27950 | 446 |
| 467 | 20250219 | 110000 | 16762573100 | 28000 | 27950 | 28000 | 27950 | 293 |
| 468 | 20250219 | 105900 | 16754369950 | 27950 | 28000 | 28000 | 27950 | 246 |
| 469 | 20250219 | 105800 | 16747484550 | 28000 | 28050 | 28050 | 27950 | 2719 |
| 470 | 20250219 | 105700 | 16671355650 | 28050 | 28050 | 28050 | 28000 | 1239 |
| 471 | 20250219 | 105600 | 16636602650 | 28050 | 28100 | 28100 | 28000 | 1731 |
| 472 | 20250219 | 105500 | 16588049000 | 28100 | 28000 | 28100 | 28000 | 592 |
| 473 | 20250219 | 105400 | 16571432450 | 28050 | 28050 | 28050 | 28000 | 1499 |
| 474 | 20250219 | 105300 | 16529387350 | 28050 | 28050 | 28100 | 28000 | 1542 |
| 475 | 20250219 | 105200 | 16486135700 | 28050 | 28050 | 28100 | 28000 | 1506 |
| 476 | 20250219 | 105100 | 16443888550 | 28050 | 28000 | 28050 | 28000 | 592 |
| 477 | 20250219 | 105000 | 16427283450 | 28050 | 27950 | 28050 | 27950 | 1919 |
| 478 | 20250219 | 104900 | 16373532650 | 28000 | 27950 | 28000 | 27900 | 769 |
| 479 | 20250219 | 104800 | 16352034000 | 27950 | 28000 | 28000 | 27900 | 499 |
| 480 | 20250219 | 104700 | 16338084250 | 27900 | 27900 | 27950 | 27900 | 453 |
| 481 | 20250219 | 104600 | 16325424600 | 27900 | 27850 | 27950 | 27850 | 224 |
| 482 | 20250219 | 104500 | 16319169500 | 28000 | 27900 | 28000 | 27900 | 885 |
| 483 | 20250219 | 104400 | 16294461400 | 27900 | 27900 | 28000 | 27850 | 592 |
| 484 | 20250219 | 104300 | 16277942750 | 27900 | 27900 | 28000 | 27850 | 1101 |
| 485 | 20250219 | 104200 | 16247218450 | 27900 | 27900 | 28000 | 27850 | 1142 |
| 486 | 20250219 | 104100 | 16215287350 | 27850 | 27900 | 27950 | 27850 | 3259 |
| 487 | 20250219 | 104000 | 16124232950 | 27900 | 27750 | 27900 | 27750 | 545 |
| 488 | 20250219 | 103900 | 16109038700 | 27850 | 27800 | 27850 | 27800 | 1550 |
| 489 | 20250219 | 103800 | 16065931100 | 27850 | 27850 | 27850 | 27800 | 775 |
| 490 | 20250219 | 103700 | 16044374800 | 27800 | 27800 | 27850 | 27800 | 1114 |
| 491 | 20250219 | 103600 | 16013392600 | 27800 | 27800 | 27900 | 27800 | 1226 |
| 492 | 20250219 | 103500 | 15979277350 | 27800 | 27850 | 27850 | 27800 | 1152 |
| 493 | 20250219 | 103400 | 15947201200 | 27850 | 27800 | 27850 | 27800 | 492 |
| 494 | 20250219 | 103300 | 15933508750 | 27800 | 27850 | 27850 | 27700 | 15179 |
| 495 | 20250219 | 103200 | 15512019250 | 27850 | 27850 | 27850 | 27800 | 2014 |
| 496 | 20250219 | 103100 | 15455929900 | 27850 | 27900 | 27900 | 27850 | 2135 |
| 497 | 20250219 | 103000 | 15396465250 | 27900 | 27950 | 27950 | 27850 | 3696 |
| 498 | 20250219 | 102900 | 15293454600 | 27950 | 27950 | 27950 | 27900 | 862 |
| 499 | 20250219 | 102800 | 15269368700 | 27950 | 27950 | 27950 | 27900 | 972 |
| 500 | 20250219 | 102700 | 15242205000 | 27950 | 27950 | 28000 | 27950 | 1934 |
| 501 | 20250219 | 102600 | 15188131750 | 27950 | 27850 | 27950 | 27850 | 3871 |
| 502 | 20250219 | 102500 | 15080093750 | 27850 | 27850 | 27900 | 27850 | 1143 |
| 503 | 20250219 | 102400 | 15048247950 | 27850 | 27950 | 27950 | 27800 | 13658 |
| 504 | 20250219 | 102300 | 14667504250 | 27950 | 27950 | 27950 | 27900 | 3746 |
| 505 | 20250219 | 102200 | 14562839100 | 27950 | 28050 | 28100 | 27950 | 12140 |
| 506 | 20250219 | 102100 | 14223076500 | 28050 | 28100 | 28150 | 28050 | 2618 |
| 507 | 20250219 | 102000 | 14149622650 | 28100 | 28050 | 28150 | 28050 | 1264 |
| 508 | 20250219 | 101900 | 14114121150 | 28100 | 28050 | 28100 | 28050 | 1049 |
| 509 | 20250219 | 101800 | 14084682300 | 28050 | 28100 | 28150 | 28050 | 2604 |
| 510 | 20250219 | 101700 | 14011507000 | 28100 | 28100 | 28150 | 28100 | 538 |
| 511 | 20250219 | 101600 | 13996382900 | 28100 | 28200 | 28250 | 28100 | 3367 |
| 512 | 20250219 | 101500 | 13901441850 | 28250 | 28250 | 28250 | 28200 | 3060 |
| 513 | 20250219 | 101400 | 13815002600 | 28300 | 28300 | 28300 | 28250 | 979 |
| 514 | 20250219 | 101300 | 13787297100 | 28250 | 28250 | 28300 | 28250 | 588 |
| 515 | 20250219 | 101200 | 13770658600 | 28300 | 28350 | 28350 | 28250 | 1840 |
| 516 | 20250219 | 101100 | 13718592500 | 28350 | 28200 | 28350 | 28200 | 6194 |
| 517 | 20250219 | 101000 | 13543452750 | 28200 | 28200 | 28200 | 28150 | 1871 |
| 518 | 20250219 | 100900 | 13490691650 | 28200 | 28150 | 28200 | 28100 | 1057 |
| 519 | 20250219 | 100800 | 13460937500 | 28150 | 28150 | 28150 | 28100 | 830 |
| 520 | 20250219 | 100700 | 13437601700 | 28100 | 28050 | 28150 | 28050 | 1241 |
| 521 | 20250219 | 100600 | 13402712300 | 28100 | 28050 | 28100 | 28050 | 456 |
| 522 | 20250219 | 100500 | 13389903100 | 28100 | 28000 | 28100 | 28000 | 1776 |
| 523 | 20250219 | 100400 | 13340062350 | 28000 | 28000 | 28050 | 27950 | 4361 |
| 524 | 20250219 | 100300 | 13218030750 | 28050 | 28000 | 28050 | 28000 | 2867 |
| 525 | 20250219 | 100200 | 13137678900 | 28050 | 28050 | 28100 | 28000 | 16204 |
| 526 | 20250219 | 100100 | 12683474300 | 28100 | 28100 | 28100 | 28050 | 1418 |
| 527 | 20250219 | 100000 | 12643628650 | 28100 | 28100 | 28100 | 28050 | 1323 |
| 528 | 20250219 | 095900 | 12606461800 | 28100 | 28050 | 28100 | 28050 | 812 |
| 529 | 20250219 | 095800 | 12583663050 | 28050 | 28050 | 28150 | 28050 | 1161 |
| 530 | 20250219 | 095700 | 12551073900 | 28100 | 28150 | 28150 | 28100 | 1441 |
| 531 | 20250219 | 095600 | 12510544100 | 28150 | 28150 | 28150 | 28100 | 769 |
| 532 | 20250219 | 095500 | 12488903750 | 28150 | 28050 | 28150 | 28050 | 795 |
| 533 | 20250219 | 095400 | 12466540800 | 28100 | 28150 | 28150 | 28050 | 898 |
| 534 | 20250219 | 095300 | 12441341750 | 28150 | 28200 | 28200 | 28050 | 8524 |
| 535 | 20250219 | 095200 | 12202051900 | 28150 | 28200 | 28200 | 28150 | 858 |
| 536 | 20250219 | 095100 | 12177884150 | 28200 | 28200 | 28200 | 28150 | 1678 |
| 537 | 20250219 | 095000 | 12130575800 | 28150 | 28200 | 28200 | 28100 | 955 |
| 538 | 20250219 | 094900 | 12103663200 | 28200 | 28200 | 28200 | 28050 | 3153 |
| 539 | 20250219 | 094800 | 12014890850 | 28200 | 28150 | 28200 | 28100 | 925 |
| 540 | 20250219 | 094700 | 11988846000 | 28100 | 28100 | 28150 | 28100 | 1857 |
| 541 | 20250219 | 094600 | 11936633050 | 28150 | 28150 | 28150 | 28000 | 3069 |
| 542 | 20250219 | 094500 | 11850482700 | 28150 | 28150 | 28200 | 28050 | 1312 |
| 543 | 20250219 | 094400 | 11813574250 | 28200 | 28150 | 28200 | 28150 | 978 |
| 544 | 20250219 | 094300 | 11786011800 | 28150 | 28150 | 28150 | 28050 | 1293 |
| 545 | 20250219 | 094200 | 11749639000 | 28150 | 28050 | 28150 | 28050 | 957 |
| 546 | 20250219 | 094100 | 11722733700 | 28100 | 28200 | 28250 | 28050 | 8613 |
| 547 | 20250219 | 094000 | 11480745200 | 28150 | 28200 | 28250 | 28100 | 3462 |
| 548 | 20250219 | 093900 | 11383195450 | 28250 | 28200 | 28250 | 28150 | 2446 |
| 549 | 20250219 | 093800 | 11314228700 | 28200 | 28250 | 28250 | 28150 | 671 |
| 550 | 20250219 | 093700 | 11295303750 | 28200 | 28250 | 28250 | 28150 | 3594 |
| 551 | 20250219 | 093600 | 11193952700 | 28250 | 28250 | 28300 | 28200 | 2047 |
| 552 | 20250219 | 093500 | 11136125350 | 28250 | 28250 | 28250 | 28150 | 1045 |
| 553 | 20250219 | 093400 | 11106613350 | 28250 | 28150 | 28250 | 28150 | 2784 |
| 554 | 20250219 | 093300 | 11028003450 | 28200 | 28150 | 28200 | 28100 | 335 |
| 555 | 20250219 | 093200 | 11018565900 | 28150 | 28150 | 28150 | 28050 | 1700 |
| 556 | 20250219 | 093100 | 10970792050 | 28100 | 28050 | 28200 | 28050 | 5936 |
| 557 | 20250219 | 093000 | 10803932450 | 28050 | 28100 | 28150 | 28050 | 5379 |
| 558 | 20250219 | 092900 | 10652847050 | 28100 | 28150 | 28200 | 28100 | 1542 |
| 559 | 20250219 | 092800 | 10609457150 | 28150 | 28250 | 28300 | 28150 | 6292 |
| 560 | 20250219 | 092700 | 10432027700 | 28300 | 28400 | 28400 | 28200 | 5002 |
| 561 | 20250219 | 092600 | 10290490000 | 28400 | 28250 | 28400 | 28100 | 13854 |
| 562 | 20250219 | 092500 | 9899546800 | 28300 | 28300 | 28400 | 28200 | 9862 |
| 563 | 20250219 | 092400 | 9620423100 | 28300 | 28300 | 28350 | 28150 | 10038 |
| 564 | 20250219 | 092300 | 9336787700 | 28300 | 28200 | 28300 | 28150 | 5607 |
| 565 | 20250219 | 092200 | 9178489350 | 28200 | 28250 | 28250 | 28150 | 3713 |
| 566 | 20250219 | 092100 | 9073793200 | 28250 | 28200 | 28250 | 28200 | 793 |
| 567 | 20250219 | 092000 | 9051404000 | 28250 | 28300 | 28300 | 28250 | 3568 |
| 568 | 20250219 | 091900 | 8950475500 | 28300 | 28150 | 28300 | 28050 | 10721 |
| 569 | 20250219 | 091800 | 8648746650 | 28200 | 28200 | 28250 | 28150 | 5738 |
| 570 | 20250219 | 091700 | 8486978900 | 28150 | 28150 | 28250 | 28050 | 7399 |
| 571 | 20250219 | 091600 | 8278622550 | 28150 | 28100 | 28250 | 27950 | 19989 |
| 572 | 20250219 | 091500 | 7717460250 | 28100 | 28100 | 28150 | 28000 | 2905 |
| 573 | 20250219 | 091400 | 7635892150 | 28100 | 28250 | 28350 | 28050 | 9998 |
| 574 | 20250219 | 091300 | 7354352600 | 28300 | 28250 | 28350 | 28150 | 3784 |
| 575 | 20250219 | 091200 | 7247405600 | 28250 | 28250 | 28300 | 28150 | 7940 |
| 576 | 20250219 | 091100 | 7023389150 | 28300 | 28100 | 28300 | 28050 | 9698 |
| 577 | 20250219 | 091000 | 6750727800 | 28100 | 28400 | 28400 | 28100 | 16191 |
| 578 | 20250219 | 090900 | 6294289450 | 28400 | 28550 | 28600 | 28300 | 13467 |
| 579 | 20250219 | 090800 | 5911623950 | 28550 | 28450 | 28650 | 28350 | 14960 |
| 580 | 20250219 | 090700 | 5484866850 | 28400 | 28600 | 28700 | 28350 | 17293 |
| 581 | 20250219 | 090600 | 4992072350 | 28600 | 28750 | 28850 | 28550 | 21849 |
| 582 | 20250219 | 090500 | 4364933600 | 28750 | 28550 | 28850 | 28500 | 42621 |
| 583 | 20250219 | 090400 | 3139285000 | 28550 | 28450 | 28600 | 28400 | 17110 |
| 584 | 20250219 | 090300 | 2651764200 | 28450 | 28350 | 28500 | 28300 | 18406 |
| 585 | 20250219 | 090200 | 2128694000 | 28350 | 28100 | 28400 | 28000 | 24155 |
| 586 | 20250219 | 090100 | 1447369000 | 28000 | 28200 | 28200 | 27950 | 11509 |
| 587 | 20250219 | 090000 | 1123586800 | 28250 | 28100 | 28300 | 27950 | 39947 |