34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 139215 |
| 3 | 20250219 | 192000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20250219 | 191900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20250219 | 191800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20250219 | 191700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20250219 | 191600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20250219 | 191500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20250219 | 191400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20250219 | 191300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20250219 | 191200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20250219 | 191100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20250219 | 191000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20250219 | 190900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20250219 | 190800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20250219 | 190700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20250219 | 190600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20250219 | 190500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20250219 | 190400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20250219 | 190300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20250219 | 190200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20250219 | 190100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20250219 | 190000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20250219 | 185900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20250219 | 185800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20250219 | 185700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20250219 | 185600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20250219 | 185500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20250219 | 185400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20250219 | 185300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20250219 | 185200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20250219 | 185100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 139215 |
| 33 | 20250219 | 185000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20250219 | 184900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20250219 | 184800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20250219 | 184700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20250219 | 184600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20250219 | 184500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20250219 | 184400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20250219 | 184300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20250219 | 184200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20250219 | 184100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20250219 | 184000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20250219 | 183900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20250219 | 183800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20250219 | 183700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20250219 | 183600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20250219 | 183500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20250219 | 183400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20250219 | 183300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20250219 | 183200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20250219 | 183100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20250219 | 183000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20250219 | 182900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20250219 | 182800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20250219 | 182700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20250219 | 182600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20250219 | 182500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20250219 | 182400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20250219 | 182300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20250219 | 182200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20250219 | 182100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 139215 |
| 63 | 20250219 | 182000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20250219 | 181900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20250219 | 181800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20250219 | 181700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20250219 | 181600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20250219 | 181500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20250219 | 181400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20250219 | 181300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20250219 | 181200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20250219 | 181100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20250219 | 181000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20250219 | 180900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20250219 | 180800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20250219 | 180700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20250219 | 180600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20250219 | 180500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20250219 | 180400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20250219 | 180300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20250219 | 180200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20250219 | 180100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20250219 | 180000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20250219 | 175900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20250219 | 175800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20250219 | 175700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20250219 | 175600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20250219 | 175500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20250219 | 175400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20250219 | 175300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20250219 | 175200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20250219 | 175100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 139215 |
| 93 | 20250219 | 175000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20250219 | 174900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20250219 | 174800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20250219 | 174700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20250219 | 174600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20250219 | 174500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20250219 | 174400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20250219 | 174300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20250219 | 174200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20250219 | 174100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20250219 | 174000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20250219 | 173900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20250219 | 173800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20250219 | 173700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20250219 | 173600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20250219 | 173500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20250219 | 173400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20250219 | 173300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20250219 | 173200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20250219 | 173100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20250219 | 173000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20250219 | 172900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20250219 | 172800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20250219 | 172700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20250219 | 172600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20250219 | 172500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20250219 | 172400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20250219 | 172300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20250219 | 172200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20250219 | 172100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 139215 |
| 123 | 20250219 | 172000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20250219 | 171900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20250219 | 171800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20250219 | 171700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20250219 | 171600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20250219 | 171500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20250219 | 171400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20250219 | 171300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20250219 | 171200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20250219 | 171100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20250219 | 171000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20250219 | 170900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20250219 | 170800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20250219 | 170700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20250219 | 170600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20250219 | 170500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20250219 | 170400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20250219 | 170300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20250219 | 170200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20250219 | 170100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20250219 | 170000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20250219 | 165900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20250219 | 165800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20250219 | 165700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20250219 | 165600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20250219 | 165500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20250219 | 165400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20250219 | 165300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20250219 | 165200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20250219 | 165100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 139215 |
| 153 | 20250219 | 165000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20250219 | 164900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20250219 | 164800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20250219 | 164700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20250219 | 164600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20250219 | 164500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20250219 | 164400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20250219 | 164300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20250219 | 164200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20250219 | 164100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20250219 | 164000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20250219 | 163900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20250219 | 163800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20250219 | 163700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20250219 | 163600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20250219 | 163500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20250219 | 163400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20250219 | 163300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20250219 | 163200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20250219 | 163100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20250219 | 163000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20250219 | 162900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20250219 | 162800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20250219 | 162700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20250219 | 162600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20250219 | 162500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20250219 | 162400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20250219 | 162300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20250219 | 162200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20250219 | 162100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 139215 |
| 183 | 20250219 | 162000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20250219 | 161900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20250219 | 161800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20250219 | 161700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20250219 | 161600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20250219 | 161500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20250219 | 161400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20250219 | 161300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20250219 | 161200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20250219 | 161100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20250219 | 161000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20250219 | 160900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20250219 | 160800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20250219 | 160700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20250219 | 160600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20250219 | 160500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20250219 | 160400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20250219 | 160300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20250219 | 160200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20250219 | 160100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20250219 | 160000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20250219 | 155900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20250219 | 155800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20250219 | 155700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20250219 | 155600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20250219 | 155500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20250219 | 155400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20250219 | 155300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20250219 | 155200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20250219 | 155100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 139215 |
| 213 | 20250219 | 155000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20250219 | 154900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20250219 | 154800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20250219 | 154700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20250219 | 154600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20250219 | 154500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20250219 | 154400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20250219 | 154300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20250219 | 154200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20250219 | 154100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20250219 | 154000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20250219 | 153900 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20250219 | 153800 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20250219 | 153700 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20250219 | 153600 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20250219 | 153500 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20250219 | 153400 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 230 | 20250219 | 153300 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 231 | 20250219 | 153200 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 232 | 20250219 | 153100 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20250219 | 153000 | 116232252400 | 39300 | 39300 | 39300 | 39300 | 139215 |
| 234 | 20250219 | 152900 | 110761102900 | 39350 | 39350 | 39350 | 39350 | 0 |
| 235 | 20250219 | 152800 | 110761102900 | 39350 | 39350 | 39350 | 39350 | 0 |
| 236 | 20250219 | 152700 | 110761102900 | 39350 | 39350 | 39350 | 39350 | 0 |
| 237 | 20250219 | 152600 | 110761102900 | 39350 | 39350 | 39350 | 39350 | 0 |
| 238 | 20250219 | 152500 | 110761102900 | 39350 | 39350 | 39350 | 39350 | 0 |
| 239 | 20250219 | 152400 | 110761102900 | 39350 | 39350 | 39350 | 39350 | 0 |
| 240 | 20250219 | 152300 | 110761102900 | 39350 | 39350 | 39350 | 39350 | 0 |
| 241 | 20250219 | 152200 | 110761102900 | 39350 | 39350 | 39350 | 39350 | 0 |
| 242 | 20250219 | 152100 | 110761102900 | 39350 | 39350 | 39350 | 39350 | 0 |
| 243 | 20250219 | 152000 | 110761102900 | 39350 | 39350 | 39350 | 39350 | 0 |
| 244 | 20250219 | 151900 | 110761102900 | 39350 | 39400 | 39400 | 39350 | 14327 |
| 245 | 20250219 | 151800 | 110196872050 | 39400 | 39400 | 39400 | 39350 | 6168 |
| 246 | 20250219 | 151700 | 109953908750 | 39350 | 39350 | 39400 | 39350 | 4111 |
| 247 | 20250219 | 151600 | 109792024350 | 39350 | 39350 | 39400 | 39350 | 4223 |
| 248 | 20250219 | 151500 | 109625716400 | 39350 | 39350 | 39400 | 39350 | 6003 |
| 249 | 20250219 | 151400 | 109389261050 | 39400 | 39400 | 39400 | 39350 | 3517 |
| 250 | 20250219 | 151300 | 109250718900 | 39400 | 39350 | 39400 | 39350 | 2506 |
| 251 | 20250219 | 151200 | 109152024500 | 39400 | 39350 | 39400 | 39350 | 4124 |
| 252 | 20250219 | 151100 | 108989677100 | 39350 | 39300 | 39400 | 39300 | 22391 |
| 253 | 20250219 | 151000 | 108108588850 | 39350 | 39350 | 39350 | 39300 | 2544 |
| 254 | 20250219 | 150900 | 108008576200 | 39350 | 39300 | 39350 | 39300 | 7400 |
| 255 | 20250219 | 150800 | 107717729050 | 39350 | 39300 | 39350 | 39300 | 3391 |
| 256 | 20250219 | 150700 | 107584421300 | 39300 | 39350 | 39400 | 39300 | 7592 |
| 257 | 20250219 | 150600 | 107285673100 | 39350 | 39350 | 39400 | 39350 | 7485 |
| 258 | 20250219 | 150500 | 106991125650 | 39400 | 39350 | 39400 | 39350 | 6794 |
| 259 | 20250219 | 150400 | 106723712300 | 39400 | 39400 | 39400 | 39350 | 6314 |
| 260 | 20250219 | 150300 | 106475220600 | 39400 | 39350 | 39400 | 39350 | 1615 |
| 261 | 20250219 | 150200 | 106411646350 | 39350 | 39400 | 39400 | 39350 | 1601 |
| 262 | 20250219 | 150100 | 106348619750 | 39400 | 39350 | 39400 | 39350 | 2101 |
| 263 | 20250219 | 150000 | 106265893750 | 39400 | 39350 | 39400 | 39350 | 12195 |
| 264 | 20250219 | 145900 | 105785583700 | 39400 | 39400 | 39400 | 39350 | 5152 |
| 265 | 20250219 | 145800 | 105582795800 | 39350 | 39350 | 39400 | 39350 | 7147 |
| 266 | 20250219 | 145700 | 105301522350 | 39350 | 39350 | 39400 | 39350 | 15209 |
| 267 | 20250219 | 145600 | 104702936850 | 39350 | 39400 | 39400 | 39350 | 4632 |
| 268 | 20250219 | 145500 | 104520608850 | 39400 | 39350 | 39400 | 39350 | 2180 |
| 269 | 20250219 | 145400 | 104434800650 | 39350 | 39400 | 39400 | 39350 | 3381 |
| 270 | 20250219 | 145300 | 104301698500 | 39400 | 39400 | 39400 | 39350 | 1730 |
| 271 | 20250219 | 145200 | 104233562100 | 39350 | 39350 | 39400 | 39350 | 2212 |
| 272 | 20250219 | 145100 | 104146436550 | 39350 | 39400 | 39400 | 39350 | 1306 |
| 273 | 20250219 | 145000 | 104094993750 | 39400 | 39350 | 39400 | 39350 | 1370 |
| 274 | 20250219 | 144900 | 104041057550 | 39400 | 39350 | 39400 | 39350 | 4873 |
| 275 | 20250219 | 144800 | 103849176100 | 39350 | 39400 | 39400 | 39350 | 1166 |
| 276 | 20250219 | 144700 | 103803250750 | 39350 | 39350 | 39400 | 39350 | 2632 |
| 277 | 20250219 | 144600 | 103699598500 | 39400 | 39400 | 39400 | 39350 | 2193 |
| 278 | 20250219 | 144500 | 103613224500 | 39400 | 39400 | 39400 | 39350 | 1570 |
| 279 | 20250219 | 144400 | 103551397800 | 39350 | 39350 | 39400 | 39350 | 1047 |
| 280 | 20250219 | 144300 | 103510173050 | 39350 | 39400 | 39400 | 39350 | 1705 |
| 281 | 20250219 | 144200 | 103443066300 | 39400 | 39400 | 39400 | 39350 | 1820 |
| 282 | 20250219 | 144100 | 103371398850 | 39400 | 39400 | 39400 | 39350 | 7843 |
| 283 | 20250219 | 144000 | 103062397050 | 39350 | 39400 | 39400 | 39350 | 1283 |
| 284 | 20250219 | 143900 | 103011898150 | 39350 | 39350 | 39400 | 39350 | 1760 |
| 285 | 20250219 | 143800 | 102942634650 | 39400 | 39350 | 39400 | 39350 | 1273 |
| 286 | 20250219 | 143700 | 102892513200 | 39350 | 39400 | 39400 | 39350 | 3013 |
| 287 | 20250219 | 143600 | 102773941050 | 39400 | 39350 | 39400 | 39350 | 1069 |
| 288 | 20250219 | 143500 | 102731860500 | 39350 | 39400 | 39400 | 39350 | 1846 |
| 289 | 20250219 | 143400 | 102659180550 | 39400 | 39400 | 39400 | 39350 | 1708 |
| 290 | 20250219 | 143300 | 102591937000 | 39400 | 39400 | 39400 | 39350 | 1010 |
| 291 | 20250219 | 143200 | 102552184600 | 39350 | 39400 | 39450 | 39350 | 8434 |
| 292 | 20250219 | 143100 | 102219908350 | 39400 | 39350 | 39400 | 39350 | 2616 |
| 293 | 20250219 | 143000 | 102116939700 | 39350 | 39400 | 39400 | 39350 | 1527 |
| 294 | 20250219 | 142900 | 102056787750 | 39400 | 39350 | 39400 | 39350 | 2126 |
| 295 | 20250219 | 142800 | 101973053750 | 39400 | 39400 | 39400 | 39350 | 515 |
| 296 | 20250219 | 142700 | 101952776600 | 39350 | 39350 | 39400 | 39350 | 1351 |
| 297 | 20250219 | 142600 | 101899572850 | 39400 | 39400 | 39400 | 39350 | 2018 |
| 298 | 20250219 | 142500 | 101820114500 | 39400 | 39400 | 39400 | 39350 | 1522 |
| 299 | 20250219 | 142400 | 101760192750 | 39400 | 39400 | 39400 | 39350 | 1316 |
| 300 | 20250219 | 142300 | 101708370150 | 39400 | 39400 | 39450 | 39350 | 8524 |
| 301 | 20250219 | 142200 | 101372516950 | 39400 | 39400 | 39450 | 39400 | 2233 |
| 302 | 20250219 | 142100 | 101284523250 | 39400 | 39450 | 39450 | 39400 | 823 |
| 303 | 20250219 | 142000 | 101252077950 | 39450 | 39400 | 39450 | 39400 | 1204 |
| 304 | 20250219 | 141900 | 101204628950 | 39400 | 39400 | 39450 | 39400 | 2710 |
| 305 | 20250219 | 141800 | 101097762550 | 39400 | 39400 | 39450 | 39350 | 2167 |
| 306 | 20250219 | 141700 | 101012346600 | 39400 | 39400 | 39450 | 39400 | 1318 |
| 307 | 20250219 | 141600 | 100960409700 | 39400 | 39400 | 39450 | 39350 | 3111 |
| 308 | 20250219 | 141500 | 100837842150 | 39400 | 39400 | 39450 | 39400 | 6254 |
| 309 | 20250219 | 141400 | 100591432100 | 39450 | 39400 | 39450 | 39400 | 7611 |
| 310 | 20250219 | 141300 | 100291546800 | 39400 | 39400 | 39400 | 39350 | 1131 |
| 311 | 20250219 | 141200 | 100246997750 | 39400 | 39400 | 39400 | 39350 | 1766 |
| 312 | 20250219 | 141100 | 100177465550 | 39400 | 39350 | 39400 | 39350 | 2154 |
| 313 | 20250219 | 141000 | 100092606150 | 39350 | 39400 | 39400 | 39350 | 2102 |
| 314 | 20250219 | 140900 | 100009879250 | 39400 | 39400 | 39400 | 39350 | 1876 |
| 315 | 20250219 | 140800 | 99935987650 | 39400 | 39400 | 39400 | 39350 | 1968 |
| 316 | 20250219 | 140700 | 99858503300 | 39400 | 39350 | 39400 | 39350 | 1193 |
| 317 | 20250219 | 140600 | 99811538200 | 39400 | 39350 | 39400 | 39350 | 886 |
| 318 | 20250219 | 140500 | 99776653850 | 39350 | 39400 | 39400 | 39350 | 3853 |
| 319 | 20250219 | 140400 | 99624966900 | 39400 | 39350 | 39400 | 39300 | 13495 |
| 320 | 20250219 | 140300 | 99093507900 | 39300 | 39350 | 39350 | 39300 | 1526 |
| 321 | 20250219 | 140200 | 99033488900 | 39300 | 39350 | 39350 | 39300 | 1815 |
| 322 | 20250219 | 140100 | 98962093600 | 39350 | 39350 | 39350 | 39300 | 2329 |
| 323 | 20250219 | 140000 | 98870527950 | 39350 | 39400 | 39400 | 39300 | 5505 |
| 324 | 20250219 | 135900 | 98653892850 | 39400 | 39400 | 39400 | 39350 | 2368 |
| 325 | 20250219 | 135800 | 98560683500 | 39400 | 39300 | 39400 | 39250 | 20208 |
| 326 | 20250219 | 135700 | 97766323300 | 39250 | 39300 | 39300 | 39250 | 2135 |
| 327 | 20250219 | 135600 | 97682475050 | 39300 | 39300 | 39300 | 39250 | 1852 |
| 328 | 20250219 | 135500 | 97609765850 | 39250 | 39300 | 39300 | 39250 | 5620 |
| 329 | 20250219 | 135400 | 97389167950 | 39250 | 39300 | 39300 | 39250 | 6762 |
| 330 | 20250219 | 135300 | 97123740750 | 39250 | 39300 | 39300 | 39250 | 4852 |
| 331 | 20250219 | 135200 | 96933267550 | 39300 | 39300 | 39300 | 39250 | 1546 |
| 332 | 20250219 | 135100 | 96872580750 | 39300 | 39300 | 39300 | 39250 | 1289 |
| 333 | 20250219 | 135000 | 96821937900 | 39250 | 39250 | 39300 | 39250 | 1042 |
| 334 | 20250219 | 134900 | 96781011550 | 39300 | 39300 | 39300 | 39250 | 1818 |
| 335 | 20250219 | 134800 | 96709627050 | 39300 | 39300 | 39300 | 39250 | 3534 |
| 336 | 20250219 | 134700 | 96570875800 | 39250 | 39300 | 39300 | 39250 | 4413 |
| 337 | 20250219 | 134600 | 96397599900 | 39300 | 39250 | 39300 | 39250 | 1562 |
| 338 | 20250219 | 134500 | 96336269950 | 39250 | 39300 | 39300 | 39250 | 1586 |
| 339 | 20250219 | 134400 | 96274006150 | 39300 | 39300 | 39300 | 39250 | 3234 |
| 340 | 20250219 | 134300 | 96147027350 | 39250 | 39300 | 39300 | 39250 | 1280 |
| 341 | 20250219 | 134200 | 96096774600 | 39300 | 39300 | 39300 | 39250 | 3820 |
| 342 | 20250219 | 134100 | 95946756000 | 39300 | 39300 | 39300 | 39250 | 1761 |
| 343 | 20250219 | 134000 | 95877601200 | 39300 | 39300 | 39350 | 39250 | 9143 |
| 344 | 20250219 | 133900 | 95518308150 | 39350 | 39350 | 39350 | 39300 | 5241 |
| 345 | 20250219 | 133800 | 95312277100 | 39350 | 39350 | 39350 | 39300 | 3322 |
| 346 | 20250219 | 133700 | 95181612450 | 39350 | 39300 | 39350 | 39300 | 7011 |
| 347 | 20250219 | 133600 | 94905928850 | 39300 | 39350 | 39350 | 39300 | 13406 |
| 348 | 20250219 | 133500 | 94378990350 | 39350 | 39350 | 39350 | 39300 | 8949 |
| 349 | 20250219 | 133400 | 94027273750 | 39300 | 39400 | 39400 | 39300 | 22066 |
| 350 | 20250219 | 133300 | 93158958950 | 39400 | 39400 | 39400 | 39350 | 2284 |
| 351 | 20250219 | 133200 | 93068979250 | 39350 | 39400 | 39400 | 39350 | 5292 |
| 352 | 20250219 | 133100 | 92860503300 | 39350 | 39350 | 39400 | 39350 | 9895 |
| 353 | 20250219 | 133000 | 92471014550 | 39350 | 39350 | 39400 | 39350 | 2497 |
| 354 | 20250219 | 132900 | 92372747900 | 39400 | 39450 | 39450 | 39350 | 9873 |
| 355 | 20250219 | 132800 | 91983793800 | 39450 | 39450 | 39500 | 39400 | 33205 |
| 356 | 20250219 | 132700 | 90674225100 | 39450 | 39400 | 39450 | 39400 | 2619 |
| 357 | 20250219 | 132600 | 90570947350 | 39400 | 39450 | 39450 | 39400 | 1168 |
| 358 | 20250219 | 132500 | 90524905400 | 39450 | 39450 | 39450 | 39400 | 1100 |
| 359 | 20250219 | 132400 | 90481543200 | 39450 | 39450 | 39450 | 39400 | 730 |
| 360 | 20250219 | 132300 | 90452765650 | 39450 | 39400 | 39450 | 39400 | 1634 |
| 361 | 20250219 | 132200 | 90388362600 | 39400 | 39450 | 39450 | 39400 | 6240 |
| 362 | 20250219 | 132100 | 90142421800 | 39450 | 39400 | 39450 | 39400 | 4129 |
| 363 | 20250219 | 132000 | 89979732700 | 39450 | 39400 | 39450 | 39400 | 2560 |
| 364 | 20250219 | 131900 | 89878798800 | 39450 | 39450 | 39450 | 39400 | 2908 |
| 365 | 20250219 | 131800 | 89764138950 | 39450 | 39450 | 39450 | 39400 | 1381 |
| 366 | 20250219 | 131700 | 89709693300 | 39400 | 39400 | 39450 | 39400 | 4309 |
| 367 | 20250219 | 131600 | 89539846900 | 39450 | 39450 | 39450 | 39400 | 3304 |
| 368 | 20250219 | 131500 | 89409601400 | 39400 | 39400 | 39450 | 39400 | 1464 |
| 369 | 20250219 | 131400 | 89351895600 | 39450 | 39400 | 39450 | 39400 | 1365 |
| 370 | 20250219 | 131300 | 89298086200 | 39400 | 39400 | 39450 | 39400 | 1299 |
| 371 | 20250219 | 131200 | 89246878350 | 39400 | 39450 | 39450 | 39400 | 2070 |
| 372 | 20250219 | 131100 | 89165301350 | 39400 | 39400 | 39450 | 39400 | 1296 |
| 373 | 20250219 | 131000 | 89114208750 | 39400 | 39400 | 39450 | 39400 | 4377 |
| 374 | 20250219 | 130900 | 88941586600 | 39450 | 39400 | 39450 | 39400 | 2102 |
| 375 | 20250219 | 130800 | 88858744500 | 39450 | 39400 | 39450 | 39400 | 1371 |
| 376 | 20250219 | 130700 | 88804696250 | 39400 | 39450 | 39450 | 39400 | 868 |
| 377 | 20250219 | 130600 | 88770488950 | 39400 | 39350 | 39450 | 39350 | 6472 |
| 378 | 20250219 | 130500 | 88515514100 | 39350 | 39350 | 39400 | 39350 | 1403 |
| 379 | 20250219 | 130400 | 88460285550 | 39350 | 39450 | 39500 | 39350 | 22650 |
| 380 | 20250219 | 130300 | 87567515750 | 39450 | 39500 | 39500 | 39450 | 2470 |
| 381 | 20250219 | 130200 | 87470059550 | 39450 | 39450 | 39500 | 39450 | 1399 |
| 382 | 20250219 | 130100 | 87414847850 | 39450 | 39450 | 39500 | 39450 | 2134 |
| 383 | 20250219 | 130000 | 87330631900 | 39500 | 39450 | 39500 | 39450 | 1935 |
| 384 | 20250219 | 125900 | 87254270100 | 39450 | 39500 | 39500 | 39450 | 1068 |
| 385 | 20250219 | 125800 | 87212100600 | 39500 | 39450 | 39500 | 39450 | 970 |
| 386 | 20250219 | 125700 | 87173799850 | 39450 | 39500 | 39500 | 39450 | 1394 |
| 387 | 20250219 | 125600 | 87118776200 | 39500 | 39450 | 39500 | 39450 | 4546 |
| 388 | 20250219 | 125500 | 86939273800 | 39450 | 39450 | 39500 | 39450 | 2319 |
| 389 | 20250219 | 125400 | 86847783000 | 39500 | 39400 | 39500 | 39400 | 1734 |
| 390 | 20250219 | 125300 | 86779379850 | 39450 | 39450 | 39500 | 39400 | 6101 |
| 391 | 20250219 | 125200 | 86538667450 | 39450 | 39450 | 39500 | 39400 | 5127 |
| 392 | 20250219 | 125100 | 86336462100 | 39450 | 39450 | 39450 | 39400 | 1565 |
| 393 | 20250219 | 125000 | 86274724600 | 39450 | 39450 | 39450 | 39400 | 1567 |
| 394 | 20250219 | 124900 | 86212941000 | 39450 | 39450 | 39450 | 39400 | 5475 |
| 395 | 20250219 | 124800 | 85997166050 | 39450 | 39450 | 39450 | 39400 | 2126 |
| 396 | 20250219 | 124700 | 85913341850 | 39450 | 39450 | 39450 | 39400 | 1644 |
| 397 | 20250219 | 124600 | 85848526550 | 39400 | 39450 | 39450 | 39400 | 2295 |
| 398 | 20250219 | 124500 | 85758045950 | 39450 | 39500 | 39500 | 39400 | 44635 |
| 399 | 20250219 | 124400 | 83996453500 | 39550 | 39550 | 39550 | 39500 | 2364 |
| 400 | 20250219 | 124300 | 83903054050 | 39550 | 39500 | 39550 | 39500 | 1348 |
| 401 | 20250219 | 124200 | 83849758300 | 39550 | 39550 | 39550 | 39500 | 860 |
| 402 | 20250219 | 124100 | 83815773200 | 39550 | 39550 | 39550 | 39500 | 1532 |
| 403 | 20250219 | 124000 | 83755206550 | 39550 | 39550 | 39550 | 39500 | 1524 |
| 404 | 20250219 | 123900 | 83694958750 | 39550 | 39500 | 39550 | 39500 | 1757 |
| 405 | 20250219 | 123800 | 83625503600 | 39500 | 39500 | 39550 | 39500 | 1781 |
| 406 | 20250219 | 123700 | 83555116750 | 39550 | 39550 | 39550 | 39450 | 5195 |
| 407 | 20250219 | 123600 | 83349918850 | 39500 | 39450 | 39550 | 39450 | 10024 |
| 408 | 20250219 | 123500 | 82953971200 | 39450 | 39450 | 39500 | 39450 | 3939 |
| 409 | 20250219 | 123400 | 82798394150 | 39500 | 39500 | 39500 | 39450 | 1390 |
| 410 | 20250219 | 123300 | 82743511650 | 39500 | 39500 | 39550 | 39450 | 25010 |
| 411 | 20250219 | 123200 | 81755626700 | 39500 | 39500 | 39500 | 39450 | 5821 |
| 412 | 20250219 | 123100 | 81525781450 | 39500 | 39500 | 39500 | 39450 | 1153 |
| 413 | 20250219 | 123000 | 81480271800 | 39500 | 39500 | 39500 | 39450 | 2805 |
| 414 | 20250219 | 122900 | 81369510700 | 39500 | 39500 | 39500 | 39450 | 1785 |
| 415 | 20250219 | 122800 | 81299042600 | 39450 | 39450 | 39500 | 39450 | 966 |
| 416 | 20250219 | 122700 | 81260891100 | 39450 | 39500 | 39500 | 39450 | 2343 |
| 417 | 20250219 | 122600 | 81168382300 | 39500 | 39450 | 39500 | 39450 | 2155 |
| 418 | 20250219 | 122500 | 81083317000 | 39500 | 39500 | 39500 | 39450 | 1554 |
| 419 | 20250219 | 122400 | 81021980500 | 39450 | 39450 | 39500 | 39450 | 2707 |
| 420 | 20250219 | 122300 | 80915152750 | 39450 | 39500 | 39500 | 39450 | 3681 |
| 421 | 20250219 | 122200 | 80769780250 | 39450 | 39500 | 39500 | 39450 | 2149 |
| 422 | 20250219 | 122100 | 80684982250 | 39450 | 39500 | 39500 | 39450 | 1408 |
| 423 | 20250219 | 122000 | 80629388200 | 39450 | 39500 | 39500 | 39450 | 1145 |
| 424 | 20250219 | 121900 | 80584183600 | 39500 | 39500 | 39500 | 39450 | 1211 |
| 425 | 20250219 | 121800 | 80536394200 | 39450 | 39500 | 39500 | 39450 | 1471 |
| 426 | 20250219 | 121700 | 80478327500 | 39500 | 39450 | 39500 | 39450 | 2244 |
| 427 | 20250219 | 121600 | 80389749600 | 39450 | 39500 | 39500 | 39450 | 1794 |
| 428 | 20250219 | 121500 | 80318933400 | 39450 | 39500 | 39500 | 39450 | 2397 |
| 429 | 20250219 | 121400 | 80224344700 | 39500 | 39500 | 39500 | 39450 | 2387 |
| 430 | 20250219 | 121300 | 80130105900 | 39450 | 39450 | 39500 | 39450 | 1268 |
| 431 | 20250219 | 121200 | 80080052650 | 39450 | 39450 | 39500 | 39450 | 1733 |
| 432 | 20250219 | 121100 | 80011657600 | 39500 | 39500 | 39500 | 39450 | 1277 |
| 433 | 20250219 | 121000 | 79961262450 | 39450 | 39500 | 39500 | 39450 | 4837 |
| 434 | 20250219 | 120900 | 79770406900 | 39500 | 39500 | 39500 | 39450 | 1684 |
| 435 | 20250219 | 120800 | 79703947500 | 39500 | 39500 | 39500 | 39450 | 2838 |
| 436 | 20250219 | 120700 | 79591950000 | 39500 | 39450 | 39500 | 39450 | 1804 |
| 437 | 20250219 | 120600 | 79520716400 | 39500 | 39450 | 39500 | 39450 | 2888 |
| 438 | 20250219 | 120500 | 79406759350 | 39500 | 39450 | 39500 | 39450 | 2734 |
| 439 | 20250219 | 120400 | 79298891900 | 39500 | 39450 | 39500 | 39450 | 1667 |
| 440 | 20250219 | 120300 | 79233094100 | 39500 | 39450 | 39500 | 39450 | 2445 |
| 441 | 20250219 | 120200 | 79136629500 | 39450 | 39400 | 39500 | 39400 | 30481 |
| 442 | 20250219 | 120100 | 77935363900 | 39400 | 39400 | 39400 | 39350 | 1425 |
| 443 | 20250219 | 120000 | 77879274850 | 39350 | 39350 | 39400 | 39350 | 2864 |
| 444 | 20250219 | 115900 | 77766514050 | 39400 | 39350 | 39400 | 39350 | 11045 |
| 445 | 20250219 | 115800 | 77331872000 | 39350 | 39350 | 39400 | 39350 | 4190 |
| 446 | 20250219 | 115700 | 77166935350 | 39350 | 39350 | 39400 | 39350 | 1545 |
| 447 | 20250219 | 115600 | 77106129500 | 39350 | 39350 | 39400 | 39350 | 1950 |
| 448 | 20250219 | 115500 | 77029389250 | 39350 | 39400 | 39400 | 39350 | 1882 |
| 449 | 20250219 | 115400 | 76955272550 | 39350 | 39350 | 39400 | 39350 | 2788 |
| 450 | 20250219 | 115300 | 76845554450 | 39350 | 39400 | 39400 | 39350 | 5395 |
| 451 | 20250219 | 115200 | 76633231000 | 39400 | 39350 | 39400 | 39350 | 1361 |
| 452 | 20250219 | 115100 | 76579646950 | 39350 | 39400 | 39400 | 39350 | 1314 |
| 453 | 20250219 | 115000 | 76527910400 | 39400 | 39450 | 39450 | 39350 | 19666 |
| 454 | 20250219 | 114900 | 75753274650 | 39400 | 39450 | 39500 | 39400 | 16983 |
| 455 | 20250219 | 114800 | 75083356100 | 39500 | 39450 | 39500 | 39450 | 1889 |
| 456 | 20250219 | 114700 | 75008817100 | 39500 | 39500 | 39500 | 39450 | 4350 |
| 457 | 20250219 | 114600 | 74837180300 | 39450 | 39450 | 39500 | 39450 | 1075 |
| 458 | 20250219 | 114500 | 74794748350 | 39450 | 39450 | 39500 | 39450 | 1235 |
| 459 | 20250219 | 114400 | 74746007300 | 39500 | 39500 | 39500 | 39450 | 3244 |
| 460 | 20250219 | 114300 | 74617919200 | 39500 | 39500 | 39550 | 39450 | 2437 |
| 461 | 20250219 | 114200 | 74521647700 | 39500 | 39500 | 39550 | 39450 | 3038 |
| 462 | 20250219 | 114100 | 74401639750 | 39500 | 39450 | 39500 | 39450 | 9450 |
| 463 | 20250219 | 114000 | 74028382100 | 39500 | 39450 | 39500 | 39450 | 2159 |
| 464 | 20250219 | 113900 | 73943110300 | 39450 | 39500 | 39500 | 39450 | 12520 |
| 465 | 20250219 | 113800 | 73448604500 | 39500 | 39450 | 39500 | 39450 | 2284 |
| 466 | 20250219 | 113700 | 73358437000 | 39450 | 39500 | 39500 | 39450 | 1698 |
| 467 | 20250219 | 113600 | 73291412100 | 39500 | 39450 | 39500 | 39450 | 2755 |
| 468 | 20250219 | 113500 | 73182671650 | 39500 | 39500 | 39500 | 39450 | 858 |
| 469 | 20250219 | 113400 | 73148786300 | 39500 | 39450 | 39500 | 39450 | 759 |
| 470 | 20250219 | 113300 | 73118822350 | 39450 | 39450 | 39500 | 39450 | 7547 |
| 471 | 20250219 | 113200 | 72821085350 | 39500 | 39450 | 39500 | 39450 | 1347 |
| 472 | 20250219 | 113100 | 72767928900 | 39500 | 39500 | 39500 | 39450 | 1814 |
| 473 | 20250219 | 113000 | 72696339150 | 39500 | 39500 | 39500 | 39450 | 1884 |
| 474 | 20250219 | 112900 | 72621985400 | 39450 | 39500 | 39500 | 39450 | 1466 |
| 475 | 20250219 | 112800 | 72564128850 | 39450 | 39500 | 39500 | 39450 | 1501 |
| 476 | 20250219 | 112700 | 72504860550 | 39450 | 39500 | 39500 | 39450 | 1156 |
| 477 | 20250219 | 112600 | 72459229900 | 39500 | 39500 | 39500 | 39450 | 1374 |
| 478 | 20250219 | 112500 | 72404964400 | 39500 | 39500 | 39500 | 39450 | 1214 |
| 479 | 20250219 | 112400 | 72357060000 | 39450 | 39500 | 39500 | 39450 | 1160 |
| 480 | 20250219 | 112300 | 72311272350 | 39450 | 39450 | 39500 | 39450 | 1977 |
| 481 | 20250219 | 112200 | 72233210600 | 39500 | 39450 | 39500 | 39450 | 925 |
| 482 | 20250219 | 112100 | 72196702600 | 39500 | 39500 | 39550 | 39450 | 3297 |
| 483 | 20250219 | 112000 | 72066483950 | 39500 | 39450 | 39500 | 39450 | 5401 |
| 484 | 20250219 | 111900 | 71853199600 | 39450 | 39450 | 39500 | 39450 | 2209 |
| 485 | 20250219 | 111800 | 71765985200 | 39500 | 39550 | 39550 | 39450 | 17205 |
| 486 | 20250219 | 111700 | 71086366750 | 39500 | 39500 | 39550 | 39500 | 1874 |
| 487 | 20250219 | 111600 | 71012297250 | 39550 | 39500 | 39550 | 39500 | 12761 |
| 488 | 20250219 | 111500 | 70507607400 | 39550 | 39550 | 39550 | 39500 | 1577 |
| 489 | 20250219 | 111400 | 70445256050 | 39500 | 39550 | 39550 | 39500 | 15273 |
| 490 | 20250219 | 111300 | 69841408050 | 39550 | 39550 | 39550 | 39500 | 7968 |
| 491 | 20250219 | 111200 | 69526365000 | 39550 | 39500 | 39550 | 39500 | 5747 |
| 492 | 20250219 | 111100 | 69299167650 | 39500 | 39500 | 39550 | 39500 | 2244 |
| 493 | 20250219 | 111000 | 69210477850 | 39550 | 39500 | 39550 | 39450 | 20970 |
| 494 | 20250219 | 110900 | 68382157350 | 39450 | 39450 | 39500 | 39450 | 2906 |
| 495 | 20250219 | 110800 | 68267387750 | 39450 | 39500 | 39500 | 39450 | 1005 |
| 496 | 20250219 | 110700 | 68227724600 | 39450 | 39450 | 39500 | 39450 | 3141 |
| 497 | 20250219 | 110600 | 68103708950 | 39450 | 39500 | 39500 | 39450 | 1308 |
| 498 | 20250219 | 110500 | 68052060950 | 39500 | 39500 | 39500 | 39450 | 2414 |
| 499 | 20250219 | 110400 | 67956793700 | 39500 | 39500 | 39500 | 39450 | 1526 |
| 500 | 20250219 | 110300 | 67896566300 | 39500 | 39500 | 39500 | 39450 | 2108 |
| 501 | 20250219 | 110200 | 67813390150 | 39450 | 39450 | 39500 | 39450 | 3035 |
| 502 | 20250219 | 110100 | 67693540950 | 39500 | 39450 | 39500 | 39450 | 2883 |
| 503 | 20250219 | 110000 | 67579760250 | 39450 | 39450 | 39500 | 39450 | 7206 |
| 504 | 20250219 | 105900 | 67295392350 | 39450 | 39450 | 39500 | 39450 | 1688 |
| 505 | 20250219 | 105800 | 67228767500 | 39450 | 39450 | 39500 | 39450 | 1189 |
| 506 | 20250219 | 105700 | 67181827950 | 39500 | 39500 | 39500 | 39450 | 1329 |
| 507 | 20250219 | 105600 | 67129352050 | 39500 | 39450 | 39500 | 39450 | 1979 |
| 508 | 20250219 | 105500 | 67051215550 | 39450 | 39500 | 39500 | 39450 | 2705 |
| 509 | 20250219 | 105400 | 66944417450 | 39500 | 39450 | 39500 | 39450 | 1388 |
| 510 | 20250219 | 105300 | 66889635450 | 39500 | 39450 | 39500 | 39450 | 1743 |
| 511 | 20250219 | 105200 | 66820856900 | 39500 | 39400 | 39500 | 39400 | 4136 |
| 512 | 20250219 | 105100 | 66657697650 | 39450 | 39400 | 39450 | 39350 | 9631 |
| 513 | 20250219 | 105000 | 66278098400 | 39400 | 39350 | 39400 | 39350 | 1876 |
| 514 | 20250219 | 104900 | 66204222200 | 39400 | 39350 | 39400 | 39300 | 10589 |
| 515 | 20250219 | 104800 | 65787594650 | 39350 | 39400 | 39400 | 39350 | 2971 |
| 516 | 20250219 | 104700 | 65670668800 | 39400 | 39350 | 39400 | 39300 | 3908 |
| 517 | 20250219 | 104600 | 65516907400 | 39350 | 39350 | 39400 | 39300 | 10983 |
| 518 | 20250219 | 104500 | 65084791750 | 39350 | 39300 | 39350 | 39300 | 1458 |
| 519 | 20250219 | 104400 | 65027474100 | 39300 | 39350 | 39350 | 39300 | 2017 |
| 520 | 20250219 | 104300 | 64948180650 | 39300 | 39300 | 39350 | 39300 | 8997 |
| 521 | 20250219 | 104200 | 64594573650 | 39300 | 39350 | 39350 | 39300 | 3775 |
| 522 | 20250219 | 104100 | 64446117500 | 39300 | 39400 | 39400 | 39300 | 52792 |
| 523 | 20250219 | 104000 | 62367016850 | 39450 | 39450 | 39450 | 39400 | 9051 |
| 524 | 20250219 | 103900 | 62010000700 | 39450 | 39400 | 39450 | 39350 | 8665 |
| 525 | 20250219 | 103800 | 61668460300 | 39400 | 39400 | 39400 | 39350 | 2807 |
| 526 | 20250219 | 103700 | 61557964800 | 39400 | 39350 | 39400 | 39300 | 12779 |
| 527 | 20250219 | 103600 | 61055192200 | 39350 | 39400 | 39400 | 39300 | 10935 |
| 528 | 20250219 | 103500 | 60625044950 | 39400 | 39350 | 39400 | 39350 | 2769 |
| 529 | 20250219 | 103400 | 60516024300 | 39350 | 39450 | 39450 | 39350 | 5135 |
| 530 | 20250219 | 103300 | 60313706750 | 39400 | 39450 | 39450 | 39400 | 3892 |
| 531 | 20250219 | 103200 | 60160350950 | 39450 | 39400 | 39450 | 39350 | 9366 |
| 532 | 20250219 | 103100 | 59791321750 | 39450 | 39400 | 39450 | 39350 | 17522 |
| 533 | 20250219 | 103000 | 59101212500 | 39400 | 39450 | 39500 | 39400 | 28334 |
| 534 | 20250219 | 102900 | 57984144650 | 39450 | 39500 | 39500 | 39450 | 3216 |
| 535 | 20250219 | 102800 | 57857173800 | 39500 | 39500 | 39500 | 39450 | 9632 |
| 536 | 20250219 | 102700 | 57476748550 | 39500 | 39450 | 39500 | 39450 | 5289 |
| 537 | 20250219 | 102600 | 57267915050 | 39450 | 39500 | 39500 | 39450 | 5818 |
| 538 | 20250219 | 102500 | 57038351550 | 39450 | 39550 | 39600 | 39450 | 20121 |
| 539 | 20250219 | 102400 | 56243310050 | 39550 | 39550 | 39600 | 39550 | 4127 |
| 540 | 20250219 | 102300 | 56079950300 | 39550 | 39600 | 39600 | 39550 | 3108 |
| 541 | 20250219 | 102200 | 55956945800 | 39550 | 39650 | 39650 | 39550 | 2065 |
| 542 | 20250219 | 102100 | 55875197500 | 39600 | 39550 | 39650 | 39550 | 34517 |
| 543 | 20250219 | 102000 | 54508477600 | 39600 | 39550 | 39600 | 39500 | 9912 |
| 544 | 20250219 | 101900 | 54116565100 | 39550 | 39550 | 39600 | 39500 | 13293 |
| 545 | 20250219 | 101800 | 53590783700 | 39550 | 39600 | 39600 | 39550 | 1967 |
| 546 | 20250219 | 101700 | 53512947100 | 39600 | 39600 | 39600 | 39550 | 4163 |
| 547 | 20250219 | 101600 | 53348246650 | 39600 | 39550 | 39600 | 39550 | 3916 |
| 548 | 20250219 | 101500 | 53193218650 | 39550 | 39550 | 39600 | 39550 | 6670 |
| 549 | 20250219 | 101400 | 52929146650 | 39600 | 39600 | 39650 | 39550 | 6413 |
| 550 | 20250219 | 101300 | 52675194950 | 39650 | 39550 | 39650 | 39550 | 18433 |
| 551 | 20250219 | 101200 | 51945321400 | 39550 | 39500 | 39600 | 39500 | 14282 |
| 552 | 20250219 | 101100 | 51380595400 | 39550 | 39600 | 39600 | 39500 | 15050 |
| 553 | 20250219 | 101000 | 50785515950 | 39550 | 39650 | 39650 | 39550 | 19791 |
| 554 | 20250219 | 100900 | 50001790850 | 39650 | 39650 | 39650 | 39600 | 9861 |
| 555 | 20250219 | 100800 | 49611037350 | 39600 | 39650 | 39650 | 39600 | 6660 |
| 556 | 20250219 | 100700 | 49347064350 | 39650 | 39600 | 39650 | 39600 | 4216 |
| 557 | 20250219 | 100600 | 49180015300 | 39600 | 39600 | 39650 | 39550 | 8564 |
| 558 | 20250219 | 100500 | 48840727950 | 39550 | 39550 | 39600 | 39500 | 15566 |
| 559 | 20250219 | 100400 | 48224573950 | 39550 | 39500 | 39550 | 39450 | 9486 |
| 560 | 20250219 | 100300 | 47849612250 | 39500 | 39450 | 39500 | 39450 | 4080 |
| 561 | 20250219 | 100200 | 47688504500 | 39500 | 39550 | 39550 | 39450 | 11476 |
| 562 | 20250219 | 100100 | 47235037850 | 39550 | 39600 | 39650 | 39500 | 18070 |
| 563 | 20250219 | 100000 | 46519382100 | 39650 | 39600 | 39650 | 39550 | 10383 |
| 564 | 20250219 | 095900 | 46108138900 | 39600 | 39450 | 39650 | 39400 | 76275 |
| 565 | 20250219 | 095800 | 43093940350 | 39500 | 39500 | 39500 | 39450 | 16838 |
| 566 | 20250219 | 095700 | 42429558850 | 39450 | 39450 | 39500 | 39450 | 12216 |
| 567 | 20250219 | 095600 | 41947587100 | 39450 | 39500 | 39500 | 39450 | 18814 |
| 568 | 20250219 | 095500 | 41205038950 | 39500 | 39500 | 39500 | 39450 | 9051 |
| 569 | 20250219 | 095400 | 40847557150 | 39500 | 39500 | 39550 | 39450 | 20044 |
| 570 | 20250219 | 095300 | 40055814550 | 39500 | 39500 | 39500 | 39450 | 7099 |
| 571 | 20250219 | 095200 | 39775435650 | 39500 | 39500 | 39550 | 39450 | 13799 |
| 572 | 20250219 | 095100 | 39230386550 | 39500 | 39500 | 39500 | 39450 | 6673 |
| 573 | 20250219 | 095000 | 38966937650 | 39500 | 39450 | 39500 | 39450 | 7651 |
| 574 | 20250219 | 094900 | 38664824150 | 39500 | 39600 | 39600 | 39450 | 62263 |
| 575 | 20250219 | 094800 | 36202380500 | 39600 | 39550 | 39600 | 39500 | 37071 |
| 576 | 20250219 | 094700 | 34736085800 | 39550 | 39450 | 39550 | 39450 | 45863 |
| 577 | 20250219 | 094600 | 32924150550 | 39450 | 39450 | 39500 | 39450 | 17481 |
| 578 | 20250219 | 094500 | 32233874750 | 39500 | 39450 | 39500 | 39400 | 45604 |
| 579 | 20250219 | 094400 | 30434452850 | 39450 | 39350 | 39450 | 39300 | 72195 |
| 580 | 20250219 | 094300 | 27591428350 | 39350 | 39300 | 39350 | 39250 | 10498 |
| 581 | 20250219 | 094200 | 27178684050 | 39300 | 39250 | 39350 | 39250 | 9142 |
| 582 | 20250219 | 094100 | 26819428850 | 39300 | 39300 | 39300 | 39250 | 16738 |
| 583 | 20250219 | 094000 | 26161643900 | 39300 | 39300 | 39300 | 39250 | 12295 |
| 584 | 20250219 | 093900 | 25678578650 | 39300 | 39250 | 39300 | 39250 | 3946 |
| 585 | 20250219 | 093800 | 25523541000 | 39300 | 39300 | 39300 | 39250 | 5597 |
| 586 | 20250219 | 093700 | 25303620050 | 39300 | 39350 | 39350 | 39250 | 17657 |
| 587 | 20250219 | 093600 | 24609580100 | 39350 | 39250 | 39350 | 39250 | 18414 |
| 588 | 20250219 | 093500 | 23885858050 | 39300 | 39300 | 39300 | 39250 | 15347 |
| 589 | 20250219 | 093400 | 23282863050 | 39300 | 39300 | 39300 | 39250 | 8948 |
| 590 | 20250219 | 093300 | 22931279550 | 39300 | 39250 | 39300 | 39200 | 27129 |
| 591 | 20250219 | 093200 | 21866365550 | 39200 | 39200 | 39250 | 39200 | 5740 |
| 592 | 20250219 | 093100 | 21641218200 | 39250 | 39250 | 39250 | 39200 | 12901 |
| 593 | 20250219 | 093000 | 21135035350 | 39200 | 39250 | 39250 | 39200 | 3643 |
| 594 | 20250219 | 092900 | 20992102550 | 39250 | 39250 | 39250 | 39200 | 6704 |
| 595 | 20250219 | 092800 | 20729171650 | 39250 | 39150 | 39250 | 39150 | 35683 |
| 596 | 20250219 | 092700 | 19330655650 | 39150 | 39150 | 39200 | 39100 | 6964 |
| 597 | 20250219 | 092600 | 19057961700 | 39150 | 39100 | 39200 | 39100 | 16651 |
| 598 | 20250219 | 092500 | 18406197500 | 39100 | 39200 | 39200 | 39100 | 31949 |
| 599 | 20250219 | 092400 | 17155609200 | 39200 | 39200 | 39200 | 39150 | 4400 |
| 600 | 20250219 | 092300 | 16983174350 | 39200 | 39150 | 39200 | 39150 | 5212 |
| 601 | 20250219 | 092200 | 16778890550 | 39200 | 39150 | 39200 | 39100 | 10252 |
| 602 | 20250219 | 092100 | 16377420550 | 39150 | 39100 | 39150 | 39050 | 6592 |
| 603 | 20250219 | 092000 | 16119573400 | 39100 | 39200 | 39200 | 39050 | 12647 |
| 604 | 20250219 | 091900 | 15624746550 | 39150 | 39150 | 39200 | 39100 | 14421 |
| 605 | 20250219 | 091800 | 15060185100 | 39150 | 39100 | 39150 | 39050 | 4993 |
| 606 | 20250219 | 091700 | 14864875450 | 39100 | 39050 | 39150 | 39000 | 36568 |
| 607 | 20250219 | 091600 | 13435486150 | 39050 | 39000 | 39050 | 38950 | 8594 |
| 608 | 20250219 | 091500 | 13100292100 | 39000 | 39000 | 39000 | 38950 | 9700 |
| 609 | 20250219 | 091400 | 12722065400 | 39000 | 39000 | 39000 | 38900 | 10305 |
| 610 | 20250219 | 091300 | 12320661650 | 39000 | 39000 | 39050 | 38950 | 12833 |
| 611 | 20250219 | 091200 | 11820468500 | 39050 | 39000 | 39050 | 38950 | 7964 |
| 612 | 20250219 | 091100 | 11509866650 | 38950 | 39050 | 39050 | 38950 | 46213 |
| 613 | 20250219 | 091000 | 9706486950 | 39050 | 39050 | 39050 | 39000 | 3855 |
| 614 | 20250219 | 090900 | 9556066850 | 39050 | 39000 | 39050 | 38950 | 14858 |
| 615 | 20250219 | 090800 | 8976603000 | 38950 | 38950 | 39000 | 38900 | 23463 |
| 616 | 20250219 | 090700 | 8062588350 | 38900 | 38950 | 39000 | 38900 | 14816 |
| 617 | 20250219 | 090600 | 7485806200 | 38950 | 39050 | 39050 | 38950 | 22825 |
| 618 | 20250219 | 090500 | 6595857500 | 39100 | 39050 | 39100 | 39000 | 15658 |
| 619 | 20250219 | 090400 | 5984169400 | 39050 | 39100 | 39100 | 39050 | 6414 |
| 620 | 20250219 | 090300 | 5733510100 | 39050 | 39100 | 39150 | 39050 | 9963 |
| 621 | 20250219 | 090200 | 5343947050 | 39150 | 39000 | 39150 | 38950 | 14475 |
| 622 | 20250219 | 090100 | 4778672850 | 39000 | 39000 | 39050 | 38950 | 28025 |
| 623 | 20250219 | 090000 | 3685263100 | 39000 | 39150 | 39200 | 38850 | 93794 |