34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 193300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 3499 |
| 3 | 20250219 | 193200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20250219 | 193100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20250219 | 193000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20250219 | 192900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20250219 | 192800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20250219 | 192700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20250219 | 192600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20250219 | 192500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20250219 | 192400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20250219 | 192300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20250219 | 192200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20250219 | 192100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20250219 | 192000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20250219 | 191900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20250219 | 191800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20250219 | 191700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20250219 | 191600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20250219 | 191500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20250219 | 191400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20250219 | 191300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20250219 | 191200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20250219 | 191100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20250219 | 191000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20250219 | 190900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20250219 | 190800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20250219 | 190700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20250219 | 190600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20250219 | 190500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20250219 | 190400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20250219 | 190300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 3499 |
| 33 | 20250219 | 190200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20250219 | 190100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20250219 | 190000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20250219 | 185900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20250219 | 185800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20250219 | 185700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20250219 | 185600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20250219 | 185500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20250219 | 185400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20250219 | 185300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20250219 | 185200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20250219 | 185100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20250219 | 185000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20250219 | 184900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20250219 | 184800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20250219 | 184700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20250219 | 184600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20250219 | 184500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20250219 | 184400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20250219 | 184300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20250219 | 184200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20250219 | 184100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20250219 | 184000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20250219 | 183900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20250219 | 183800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20250219 | 183700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20250219 | 183600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20250219 | 183500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20250219 | 183400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20250219 | 183300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 3499 |
| 63 | 20250219 | 183200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20250219 | 183100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20250219 | 183000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20250219 | 182900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20250219 | 182800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20250219 | 182700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20250219 | 182600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20250219 | 182500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20250219 | 182400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20250219 | 182300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20250219 | 182200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20250219 | 182100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20250219 | 182000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20250219 | 181900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20250219 | 181800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20250219 | 181700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20250219 | 181600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20250219 | 181500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20250219 | 181400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20250219 | 181300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20250219 | 181200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20250219 | 181100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20250219 | 181000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20250219 | 180900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20250219 | 180800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20250219 | 180700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20250219 | 180600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20250219 | 180500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20250219 | 180400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20250219 | 180300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 3499 |
| 93 | 20250219 | 180200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20250219 | 180100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20250219 | 180000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20250219 | 175900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20250219 | 175800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20250219 | 175700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20250219 | 175600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20250219 | 175500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20250219 | 175400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20250219 | 175300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20250219 | 175200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20250219 | 175100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20250219 | 175000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20250219 | 174900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20250219 | 174800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20250219 | 174700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20250219 | 174600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20250219 | 174500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20250219 | 174400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20250219 | 174300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20250219 | 174200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20250219 | 174100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20250219 | 174000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20250219 | 173900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20250219 | 173800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20250219 | 173700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20250219 | 173600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20250219 | 173500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20250219 | 173400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20250219 | 173300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 3499 |
| 123 | 20250219 | 173200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20250219 | 173100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20250219 | 173000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20250219 | 172900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20250219 | 172800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20250219 | 172700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20250219 | 172600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20250219 | 172500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20250219 | 172400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20250219 | 172300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20250219 | 172200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20250219 | 172100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20250219 | 172000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20250219 | 171900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20250219 | 171800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20250219 | 171700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20250219 | 171600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20250219 | 171500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20250219 | 171400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20250219 | 171300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20250219 | 171200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20250219 | 171100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20250219 | 171000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20250219 | 170900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20250219 | 170800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20250219 | 170700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20250219 | 170600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20250219 | 170500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20250219 | 170400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20250219 | 170300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 3499 |
| 153 | 20250219 | 170200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20250219 | 170100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20250219 | 170000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20250219 | 165900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20250219 | 165800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20250219 | 165700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20250219 | 165600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20250219 | 165500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20250219 | 165400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20250219 | 165300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20250219 | 165200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20250219 | 165100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20250219 | 165000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20250219 | 164900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20250219 | 164800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20250219 | 164700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20250219 | 164600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20250219 | 164500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20250219 | 164400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20250219 | 164300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20250219 | 164200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20250219 | 164100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20250219 | 164000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20250219 | 163900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20250219 | 163800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20250219 | 163700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20250219 | 163600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20250219 | 163500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20250219 | 163400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20250219 | 163300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 3499 |
| 183 | 20250219 | 163200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20250219 | 163100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20250219 | 163000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20250219 | 162900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20250219 | 162800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20250219 | 162700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20250219 | 162600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20250219 | 162500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20250219 | 162400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20250219 | 162300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20250219 | 162200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20250219 | 162100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20250219 | 162000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20250219 | 161900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20250219 | 161800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20250219 | 161700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20250219 | 161600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20250219 | 161500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20250219 | 161400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20250219 | 161300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20250219 | 161200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20250219 | 161100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20250219 | 161000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20250219 | 160900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20250219 | 160800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20250219 | 160700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20250219 | 160600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20250219 | 160500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20250219 | 160400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20250219 | 160300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 3499 |
| 213 | 20250219 | 160200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20250219 | 160100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20250219 | 160000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20250219 | 155900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20250219 | 155800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20250219 | 155700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20250219 | 155600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20250219 | 155500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20250219 | 155400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20250219 | 155300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20250219 | 155200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20250219 | 155100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20250219 | 155000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20250219 | 154900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 227 | 20250219 | 154800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 228 | 20250219 | 154700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 229 | 20250219 | 154600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 230 | 20250219 | 154500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 231 | 20250219 | 154400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 232 | 20250219 | 154300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 233 | 20250219 | 154200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 234 | 20250219 | 154100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 235 | 20250219 | 154000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 236 | 20250219 | 153900 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 237 | 20250219 | 153800 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 238 | 20250219 | 153700 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 239 | 20250219 | 153600 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 240 | 20250219 | 153500 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 241 | 20250219 | 153400 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 242 | 20250219 | 153300 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 3499 |
| 243 | 20250219 | 153200 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 244 | 20250219 | 153100 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 245 | 20250219 | 153000 | 10951640500 | 28900 | 28900 | 28900 | 28900 | 3499 |
| 246 | 20250219 | 152900 | 10850519400 | 28850 | 28850 | 28850 | 28850 | 0 |
| 247 | 20250219 | 152800 | 10850519400 | 28850 | 28850 | 28850 | 28850 | 0 |
| 248 | 20250219 | 152700 | 10850519400 | 28850 | 28850 | 28850 | 28850 | 0 |
| 249 | 20250219 | 152600 | 10850519400 | 28850 | 28850 | 28850 | 28850 | 0 |
| 250 | 20250219 | 152500 | 10850519400 | 28850 | 28850 | 28850 | 28850 | 0 |
| 251 | 20250219 | 152400 | 10850519400 | 28850 | 28850 | 28850 | 28850 | 0 |
| 252 | 20250219 | 152300 | 10850519400 | 28850 | 28850 | 28850 | 28850 | 0 |
| 253 | 20250219 | 152200 | 10850519400 | 28850 | 28850 | 28850 | 28850 | 0 |
| 254 | 20250219 | 152100 | 10850519400 | 28850 | 28850 | 28850 | 28850 | 0 |
| 255 | 20250219 | 152000 | 10850519400 | 28850 | 28850 | 28850 | 28850 | 0 |
| 256 | 20250219 | 151900 | 10850519400 | 28850 | 28850 | 28900 | 28800 | 738 |
| 257 | 20250219 | 151800 | 10829209650 | 28800 | 28900 | 28900 | 28800 | 2833 |
| 258 | 20250219 | 151700 | 10747482550 | 28900 | 28850 | 28900 | 28800 | 1792 |
| 259 | 20250219 | 151600 | 10695769900 | 28850 | 28850 | 28850 | 28800 | 1967 |
| 260 | 20250219 | 151500 | 10639023700 | 28850 | 28850 | 28850 | 28800 | 351 |
| 261 | 20250219 | 151400 | 10628898350 | 28800 | 28850 | 28850 | 28800 | 662 |
| 262 | 20250219 | 151300 | 10609816250 | 28850 | 28750 | 28850 | 28750 | 2828 |
| 263 | 20250219 | 151200 | 10528342650 | 28750 | 28750 | 28800 | 28700 | 3866 |
| 264 | 20250219 | 151100 | 10417188500 | 28750 | 28750 | 28750 | 28650 | 594 |
| 265 | 20250219 | 151000 | 10400155750 | 28700 | 28750 | 28750 | 28650 | 351 |
| 266 | 20250219 | 150900 | 10390086400 | 28700 | 28700 | 28750 | 28650 | 984 |
| 267 | 20250219 | 150800 | 10361836400 | 28700 | 28750 | 28750 | 28700 | 219 |
| 268 | 20250219 | 150700 | 10355550500 | 28750 | 28700 | 28750 | 28700 | 166 |
| 269 | 20250219 | 150600 | 10350785150 | 28700 | 28750 | 28750 | 28700 | 1249 |
| 270 | 20250219 | 150500 | 10314904350 | 28750 | 28750 | 28750 | 28700 | 68 |
| 271 | 20250219 | 150400 | 10312951350 | 28750 | 28700 | 28750 | 28700 | 396 |
| 272 | 20250219 | 150300 | 10301585700 | 28750 | 28750 | 28750 | 28700 | 144 |
| 273 | 20250219 | 150200 | 10297449450 | 28700 | 28700 | 28750 | 28700 | 205 |
| 274 | 20250219 | 150100 | 10291565100 | 28750 | 28750 | 28750 | 28700 | 194 |
| 275 | 20250219 | 150000 | 10285992750 | 28750 | 28750 | 28750 | 28700 | 69 |
| 276 | 20250219 | 145900 | 10284012100 | 28750 | 28750 | 28750 | 28700 | 279 |
| 277 | 20250219 | 145800 | 10275996850 | 28750 | 28700 | 28750 | 28700 | 236 |
| 278 | 20250219 | 145700 | 10269218850 | 28700 | 28700 | 28750 | 28700 | 146 |
| 279 | 20250219 | 145600 | 10265025850 | 28750 | 28750 | 28750 | 28750 | 146 |
| 280 | 20250219 | 145500 | 10260828350 | 28750 | 28750 | 28750 | 28700 | 65 |
| 281 | 20250219 | 145400 | 10258959650 | 28750 | 28750 | 28750 | 28700 | 323 |
| 282 | 20250219 | 145300 | 10249688650 | 28750 | 28750 | 28750 | 28700 | 633 |
| 283 | 20250219 | 145200 | 10231502400 | 28750 | 28750 | 28750 | 28750 | 61 |
| 284 | 20250219 | 145100 | 10229748650 | 28750 | 28750 | 28800 | 28750 | 209 |
| 285 | 20250219 | 145000 | 10223739800 | 28800 | 28700 | 28800 | 28700 | 2207 |
| 286 | 20250219 | 144900 | 10160304150 | 28700 | 28750 | 28750 | 28700 | 501 |
| 287 | 20250219 | 144800 | 10145924950 | 28750 | 28750 | 28750 | 28700 | 276 |
| 288 | 20250219 | 144700 | 10138003400 | 28750 | 28750 | 28750 | 28700 | 284 |
| 289 | 20250219 | 144600 | 10129843750 | 28700 | 28750 | 28750 | 28700 | 284 |
| 290 | 20250219 | 144500 | 10121686050 | 28750 | 28700 | 28750 | 28700 | 173 |
| 291 | 20250219 | 144400 | 10116717300 | 28750 | 28750 | 28750 | 28750 | 112 |
| 292 | 20250219 | 144300 | 10113497300 | 28750 | 28750 | 28750 | 28700 | 100 |
| 293 | 20250219 | 144200 | 10110626200 | 28700 | 28700 | 28750 | 28700 | 400 |
| 294 | 20250219 | 144100 | 10099130450 | 28750 | 28750 | 28750 | 28750 | 260 |
| 295 | 20250219 | 144000 | 10091655450 | 28750 | 28700 | 28750 | 28650 | 264 |
| 296 | 20250219 | 143900 | 10084087400 | 28650 | 28750 | 28750 | 28650 | 616 |
| 297 | 20250219 | 143800 | 10066428850 | 28750 | 28750 | 28750 | 28750 | 5 |
| 298 | 20250219 | 143700 | 10066285100 | 28700 | 28750 | 28750 | 28700 | 2520 |
| 299 | 20250219 | 143600 | 9993953250 | 28750 | 28750 | 28750 | 28750 | 173 |
| 300 | 20250219 | 143500 | 9988979500 | 28750 | 28750 | 28750 | 28750 | 29 |
| 301 | 20250219 | 143400 | 9988145750 | 28750 | 28750 | 28750 | 28750 | 543 |
| 302 | 20250219 | 143300 | 9972534500 | 28750 | 28750 | 28750 | 28750 | 381 |
| 303 | 20250219 | 143200 | 9961580750 | 28800 | 28750 | 28800 | 28700 | 154 |
| 304 | 20250219 | 143100 | 9957155050 | 28750 | 28750 | 28800 | 28750 | 542 |
| 305 | 20250219 | 143000 | 9941564550 | 28750 | 28750 | 28750 | 28750 | 273 |
| 306 | 20250219 | 142900 | 9933715800 | 28750 | 28750 | 28800 | 28750 | 310 |
| 307 | 20250219 | 142800 | 9924800800 | 28750 | 28750 | 28750 | 28750 | 78 |
| 308 | 20250219 | 142700 | 9922558300 | 28800 | 28750 | 28800 | 28700 | 187 |
| 309 | 20250219 | 142600 | 9917182250 | 28800 | 28800 | 28800 | 28750 | 2023 |
| 310 | 20250219 | 142500 | 9859012750 | 28800 | 28800 | 28800 | 28800 | 20 |
| 311 | 20250219 | 142400 | 9858436750 | 28750 | 28750 | 28800 | 28750 | 71 |
| 312 | 20250219 | 142300 | 9856394350 | 28750 | 28750 | 28750 | 28750 | 134 |
| 313 | 20250219 | 142200 | 9852541850 | 28750 | 28750 | 28800 | 28750 | 122 |
| 314 | 20250219 | 142100 | 9849028850 | 28750 | 28750 | 28750 | 28750 | 201 |
| 315 | 20250219 | 142000 | 9843250100 | 28750 | 28750 | 28750 | 28750 | 221 |
| 316 | 20250219 | 141900 | 9836896350 | 28750 | 28800 | 28800 | 28750 | 218 |
| 317 | 20250219 | 141800 | 9830618000 | 28750 | 28750 | 28750 | 28750 | 18 |
| 318 | 20250219 | 141700 | 9830100500 | 28750 | 28750 | 28800 | 28750 | 314 |
| 319 | 20250219 | 141600 | 9821072800 | 28750 | 28800 | 28800 | 28750 | 404 |
| 320 | 20250219 | 141500 | 9809457650 | 28750 | 28750 | 28800 | 28750 | 966 |
| 321 | 20250219 | 141400 | 9781675200 | 28750 | 28750 | 28750 | 28750 | 331 |
| 322 | 20250219 | 141300 | 9772158950 | 28750 | 28750 | 28750 | 28750 | 397 |
| 323 | 20250219 | 141200 | 9760745200 | 28750 | 28700 | 28750 | 28700 | 174 |
| 324 | 20250219 | 141100 | 9755747800 | 28700 | 28750 | 28750 | 28700 | 706 |
| 325 | 20250219 | 141000 | 9735451300 | 28700 | 28750 | 28750 | 28700 | 157 |
| 326 | 20250219 | 140900 | 9730940400 | 28750 | 28750 | 28750 | 28700 | 42 |
| 327 | 20250219 | 140800 | 9729733200 | 28700 | 28750 | 28750 | 28700 | 188 |
| 328 | 20250219 | 140700 | 9724337500 | 28750 | 28750 | 28750 | 28700 | 336 |
| 329 | 20250219 | 140600 | 9714684750 | 28700 | 28750 | 28750 | 28700 | 747 |
| 330 | 20250219 | 140500 | 9693212100 | 28700 | 28700 | 28700 | 28700 | 89 |
| 331 | 20250219 | 140400 | 9690657800 | 28700 | 28750 | 28750 | 28700 | 326 |
| 332 | 20250219 | 140300 | 9681298350 | 28750 | 28700 | 28750 | 28700 | 73 |
| 333 | 20250219 | 140200 | 9679200650 | 28700 | 28700 | 28700 | 28700 | 319 |
| 334 | 20250219 | 140100 | 9670045350 | 28700 | 28750 | 28750 | 28700 | 2 |
| 335 | 20250219 | 140000 | 9669987900 | 28700 | 28700 | 28700 | 28700 | 537 |
| 336 | 20250219 | 135900 | 9654576000 | 28700 | 28700 | 28750 | 28700 | 898 |
| 337 | 20250219 | 135800 | 9628802400 | 28750 | 28750 | 28750 | 28700 | 156 |
| 338 | 20250219 | 135700 | 9624317450 | 28750 | 28700 | 28750 | 28700 | 50 |
| 339 | 20250219 | 135600 | 9622881450 | 28700 | 28750 | 28750 | 28700 | 745 |
| 340 | 20250219 | 135500 | 9601477500 | 28750 | 28750 | 28750 | 28750 | 1 |
| 341 | 20250219 | 135400 | 9601448750 | 28750 | 28700 | 28750 | 28700 | 100 |
| 342 | 20250219 | 135300 | 9598578600 | 28700 | 28750 | 28750 | 28700 | 259 |
| 343 | 20250219 | 135200 | 9591140850 | 28750 | 28750 | 28750 | 28750 | 82 |
| 344 | 20250219 | 135100 | 9588783350 | 28750 | 28750 | 28750 | 28750 | 19 |
| 345 | 20250219 | 135000 | 9588237100 | 28750 | 28750 | 28750 | 28750 | 0 |
| 346 | 20250219 | 134900 | 9588237100 | 28750 | 28700 | 28750 | 28700 | 601 |
| 347 | 20250219 | 134800 | 9570983850 | 28700 | 28750 | 28750 | 28700 | 487 |
| 348 | 20250219 | 134700 | 9556990100 | 28700 | 28750 | 28750 | 28700 | 2233 |
| 349 | 20250219 | 134600 | 9492895350 | 28750 | 28750 | 28800 | 28750 | 453 |
| 350 | 20250219 | 134500 | 9479866550 | 28750 | 28750 | 28750 | 28750 | 1 |
| 351 | 20250219 | 134400 | 9479837800 | 28750 | 28800 | 28800 | 28750 | 107 |
| 352 | 20250219 | 134300 | 9476761450 | 28800 | 28750 | 28800 | 28750 | 12 |
| 353 | 20250219 | 134200 | 9476416350 | 28750 | 28750 | 28800 | 28750 | 233 |
| 354 | 20250219 | 134100 | 9469712300 | 28750 | 28750 | 28750 | 28750 | 60 |
| 355 | 20250219 | 134000 | 9467987300 | 28750 | 28800 | 28800 | 28750 | 1025 |
| 356 | 20250219 | 133900 | 9438518300 | 28750 | 28800 | 28800 | 28750 | 243 |
| 357 | 20250219 | 133800 | 9431520350 | 28800 | 28800 | 28800 | 28750 | 112 |
| 358 | 20250219 | 133700 | 9428298250 | 28800 | 28800 | 28800 | 28800 | 159 |
| 359 | 20250219 | 133600 | 9423719050 | 28800 | 28800 | 28850 | 28800 | 925 |
| 360 | 20250219 | 133500 | 9397078950 | 28800 | 28800 | 28850 | 28800 | 313 |
| 361 | 20250219 | 133400 | 9388064450 | 28850 | 28850 | 28850 | 28800 | 212 |
| 362 | 20250219 | 133300 | 9381958450 | 28800 | 28800 | 28850 | 28800 | 270 |
| 363 | 20250219 | 133200 | 9374176850 | 28800 | 28800 | 28850 | 28800 | 661 |
| 364 | 20250219 | 133100 | 9355139850 | 28750 | 28750 | 28750 | 28750 | 90 |
| 365 | 20250219 | 133000 | 9352552350 | 28750 | 28750 | 28750 | 28750 | 135 |
| 366 | 20250219 | 132900 | 9348671100 | 28700 | 28700 | 28700 | 28700 | 1 |
| 367 | 20250219 | 132800 | 9348642400 | 28800 | 28700 | 28800 | 28700 | 71 |
| 368 | 20250219 | 132700 | 9346602700 | 28700 | 28800 | 28800 | 28700 | 213 |
| 369 | 20250219 | 132600 | 9340469300 | 28700 | 28750 | 28800 | 28700 | 632 |
| 370 | 20250219 | 132500 | 9322305000 | 28800 | 28800 | 28800 | 28800 | 387 |
| 371 | 20250219 | 132400 | 9311159400 | 28800 | 28750 | 28800 | 28750 | 233 |
| 372 | 20250219 | 132300 | 9304460100 | 28700 | 28700 | 28700 | 28700 | 12 |
| 373 | 20250219 | 132200 | 9304115700 | 28700 | 28750 | 28750 | 28700 | 25 |
| 374 | 20250219 | 132100 | 9303397450 | 28700 | 28700 | 28700 | 28700 | 115 |
| 375 | 20250219 | 132000 | 9300096950 | 28700 | 28650 | 28750 | 28650 | 315 |
| 376 | 20250219 | 131900 | 9291070850 | 28650 | 28750 | 28750 | 28650 | 2111 |
| 377 | 20250219 | 131800 | 9230506950 | 28750 | 28700 | 28750 | 28700 | 18 |
| 378 | 20250219 | 131700 | 9229990200 | 28750 | 28750 | 28750 | 28750 | 163 |
| 379 | 20250219 | 131600 | 9225303950 | 28750 | 28750 | 28750 | 28700 | 238 |
| 380 | 20250219 | 131500 | 9218465100 | 28700 | 28750 | 28750 | 28700 | 195 |
| 381 | 20250219 | 131400 | 9212863850 | 28750 | 28750 | 28750 | 28700 | 172 |
| 382 | 20250219 | 131300 | 9207926300 | 28750 | 28750 | 28750 | 28750 | 106 |
| 383 | 20250219 | 131200 | 9204878800 | 28750 | 28750 | 28750 | 28750 | 48 |
| 384 | 20250219 | 131100 | 9203498800 | 28750 | 28750 | 28750 | 28750 | 32 |
| 385 | 20250219 | 131000 | 9202578800 | 28750 | 28800 | 28800 | 28750 | 227 |
| 386 | 20250219 | 130900 | 9196051200 | 28800 | 28800 | 28800 | 28800 | 205 |
| 387 | 20250219 | 130800 | 9190147200 | 28800 | 28800 | 28800 | 28800 | 364 |
| 388 | 20250219 | 130700 | 9179664000 | 28800 | 28800 | 28800 | 28800 | 60 |
| 389 | 20250219 | 130600 | 9177936000 | 28750 | 28750 | 28750 | 28750 | 565 |
| 390 | 20250219 | 130500 | 9161692250 | 28750 | 28750 | 28750 | 28700 | 202 |
| 391 | 20250219 | 130400 | 9155893850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 392 | 20250219 | 130300 | 9155893850 | 28700 | 28700 | 28700 | 28700 | 303 |
| 393 | 20250219 | 130200 | 9147197750 | 28750 | 28700 | 28750 | 28700 | 639 |
| 394 | 20250219 | 130100 | 9128852650 | 28750 | 28750 | 28750 | 28750 | 309 |
| 395 | 20250219 | 130000 | 9119968900 | 28700 | 28750 | 28750 | 28700 | 59 |
| 396 | 20250219 | 125900 | 9118275150 | 28750 | 28750 | 28750 | 28700 | 73 |
| 397 | 20250219 | 125800 | 9116176900 | 28750 | 28750 | 28750 | 28700 | 480 |
| 398 | 20250219 | 125700 | 9102397900 | 28750 | 28750 | 28750 | 28700 | 159 |
| 399 | 20250219 | 125600 | 9097834250 | 28700 | 28750 | 28750 | 28700 | 201 |
| 400 | 20250219 | 125500 | 9092061400 | 28750 | 28750 | 28750 | 28750 | 37 |
| 401 | 20250219 | 125400 | 9090997650 | 28750 | 28800 | 28800 | 28750 | 319 |
| 402 | 20250219 | 125300 | 9081820700 | 28800 | 28800 | 28800 | 28750 | 153 |
| 403 | 20250219 | 125200 | 9077415350 | 28850 | 28800 | 28850 | 28800 | 239 |
| 404 | 20250219 | 125100 | 9070523400 | 28800 | 28800 | 28850 | 28800 | 608 |
| 405 | 20250219 | 125000 | 9052984150 | 28850 | 28700 | 28850 | 28700 | 2142 |
| 406 | 20250219 | 124900 | 8991386650 | 28700 | 28700 | 28750 | 28700 | 2097 |
| 407 | 20250219 | 124800 | 8931192700 | 28700 | 28650 | 28700 | 28650 | 346 |
| 408 | 20250219 | 124700 | 8921275700 | 28650 | 28650 | 28650 | 28650 | 255 |
| 409 | 20250219 | 124600 | 8913969950 | 28650 | 28700 | 28700 | 28650 | 330 |
| 410 | 20250219 | 124500 | 8904515100 | 28700 | 28650 | 28700 | 28650 | 81 |
| 411 | 20250219 | 124400 | 8902191900 | 28700 | 28700 | 28700 | 28700 | 85 |
| 412 | 20250219 | 124300 | 8899752400 | 28700 | 28700 | 28750 | 28650 | 94 |
| 413 | 20250219 | 124200 | 8897055050 | 28700 | 28650 | 28700 | 28650 | 109 |
| 414 | 20250219 | 124100 | 8893926850 | 28700 | 28700 | 28700 | 28700 | 868 |
| 415 | 20250219 | 124000 | 8869015250 | 28700 | 28750 | 28750 | 28700 | 71 |
| 416 | 20250219 | 123900 | 8866977350 | 28750 | 28700 | 28750 | 28700 | 410 |
| 417 | 20250219 | 123800 | 8855203850 | 28700 | 28700 | 28700 | 28700 | 578 |
| 418 | 20250219 | 123700 | 8838615250 | 28700 | 28750 | 28750 | 28700 | 350 |
| 419 | 20250219 | 123600 | 8828556200 | 28750 | 28800 | 28800 | 28750 | 960 |
| 420 | 20250219 | 123500 | 8800927000 | 28750 | 28750 | 28750 | 28700 | 1003 |
| 421 | 20250219 | 123400 | 8772103550 | 28700 | 28750 | 28750 | 28700 | 241 |
| 422 | 20250219 | 123300 | 8765175600 | 28750 | 28750 | 28750 | 28750 | 252 |
| 423 | 20250219 | 123200 | 8757930600 | 28750 | 28750 | 28750 | 28750 | 118 |
| 424 | 20250219 | 123100 | 8754538100 | 28750 | 28750 | 28750 | 28700 | 865 |
| 425 | 20250219 | 123000 | 8729689750 | 28750 | 28750 | 28800 | 28700 | 431 |
| 426 | 20250219 | 122900 | 8717302050 | 28750 | 28750 | 28750 | 28750 | 395 |
| 427 | 20250219 | 122800 | 8705945800 | 28750 | 28750 | 28750 | 28750 | 508 |
| 428 | 20250219 | 122700 | 8691340800 | 28750 | 28750 | 28800 | 28750 | 33 |
| 429 | 20250219 | 122600 | 8690390550 | 28800 | 28800 | 28800 | 28800 | 50 |
| 430 | 20250219 | 122500 | 8688950550 | 28750 | 28750 | 28750 | 28750 | 671 |
| 431 | 20250219 | 122400 | 8669659300 | 28750 | 28750 | 28750 | 28750 | 1105 |
| 432 | 20250219 | 122300 | 8637890550 | 28750 | 28800 | 28800 | 28750 | 188 |
| 433 | 20250219 | 122200 | 8632476200 | 28800 | 28750 | 28800 | 28750 | 71 |
| 434 | 20250219 | 122100 | 8630433900 | 28750 | 28750 | 28800 | 28750 | 305 |
| 435 | 20250219 | 122000 | 8621650950 | 28750 | 28800 | 28800 | 28750 | 662 |
| 436 | 20250219 | 121900 | 8602600600 | 28800 | 28800 | 28800 | 28800 | 50 |
| 437 | 20250219 | 121800 | 8601160600 | 28850 | 28850 | 28850 | 28850 | 0 |
| 438 | 20250219 | 121700 | 8601160600 | 28850 | 28800 | 28850 | 28800 | 104 |
| 439 | 20250219 | 121600 | 8598162900 | 28800 | 28800 | 28800 | 28750 | 576 |
| 440 | 20250219 | 121500 | 8581589100 | 28800 | 28800 | 28800 | 28800 | 40 |
| 441 | 20250219 | 121400 | 8580437100 | 28850 | 28800 | 28850 | 28750 | 319 |
| 442 | 20250219 | 121300 | 8571254650 | 28800 | 28850 | 28850 | 28800 | 272 |
| 443 | 20250219 | 121200 | 8563420950 | 28800 | 28800 | 28850 | 28800 | 541 |
| 444 | 20250219 | 121100 | 8547840000 | 28750 | 28800 | 28800 | 28750 | 550 |
| 445 | 20250219 | 121000 | 8532012650 | 28800 | 28800 | 28800 | 28800 | 274 |
| 446 | 20250219 | 120900 | 8524121450 | 28850 | 28850 | 28850 | 28850 | 106 |
| 447 | 20250219 | 120800 | 8521063350 | 28800 | 28850 | 28850 | 28800 | 162 |
| 448 | 20250219 | 120700 | 8516397250 | 28800 | 28800 | 28800 | 28800 | 99 |
| 449 | 20250219 | 120600 | 8513546050 | 28800 | 28800 | 28800 | 28800 | 86 |
| 450 | 20250219 | 120500 | 8511069250 | 28800 | 28800 | 28850 | 28750 | 564 |
| 451 | 20250219 | 120400 | 8494836000 | 28750 | 28800 | 28800 | 28750 | 605 |
| 452 | 20250219 | 120300 | 8477413750 | 28800 | 28800 | 28800 | 28800 | 178 |
| 453 | 20250219 | 120200 | 8472287350 | 28800 | 28800 | 28800 | 28800 | 670 |
| 454 | 20250219 | 120100 | 8452991350 | 28800 | 28800 | 28800 | 28800 | 486 |
| 455 | 20250219 | 120000 | 8438994550 | 28800 | 28900 | 28900 | 28800 | 855 |
| 456 | 20250219 | 115900 | 8414327800 | 28900 | 28900 | 28900 | 28850 | 268 |
| 457 | 20250219 | 115800 | 8406592850 | 28900 | 28900 | 28900 | 28850 | 764 |
| 458 | 20250219 | 115700 | 8384544050 | 28850 | 28900 | 28900 | 28850 | 772 |
| 459 | 20250219 | 115600 | 8362236250 | 28900 | 28850 | 28900 | 28800 | 552 |
| 460 | 20250219 | 115500 | 8346313050 | 28850 | 28850 | 28850 | 28850 | 581 |
| 461 | 20250219 | 115400 | 8329551200 | 28850 | 28900 | 28900 | 28850 | 160 |
| 462 | 20250219 | 115300 | 8324929550 | 28850 | 28900 | 28900 | 28850 | 419 |
| 463 | 20250219 | 115200 | 8312830050 | 28800 | 28900 | 28900 | 28800 | 451 |
| 464 | 20250219 | 115100 | 8299818650 | 28900 | 28900 | 28950 | 28900 | 308 |
| 465 | 20250219 | 115000 | 8290917400 | 28950 | 28900 | 28950 | 28900 | 237 |
| 466 | 20250219 | 114900 | 8284068050 | 28900 | 28900 | 28900 | 28900 | 1067 |
| 467 | 20250219 | 114800 | 8253231750 | 28900 | 28900 | 28950 | 28900 | 283 |
| 468 | 20250219 | 114700 | 8245052050 | 28900 | 28900 | 28950 | 28850 | 1430 |
| 469 | 20250219 | 114600 | 8203725100 | 28850 | 28800 | 28850 | 28800 | 613 |
| 470 | 20250219 | 114500 | 8186042550 | 28800 | 28850 | 28850 | 28800 | 186 |
| 471 | 20250219 | 114400 | 8180683500 | 28900 | 28850 | 28900 | 28800 | 132 |
| 472 | 20250219 | 114300 | 8176875000 | 28850 | 28800 | 28850 | 28800 | 508 |
| 473 | 20250219 | 114200 | 8162244250 | 28850 | 28800 | 28850 | 28800 | 83 |
| 474 | 20250219 | 114100 | 8159849800 | 28800 | 28800 | 28800 | 28750 | 353 |
| 475 | 20250219 | 114000 | 8149684850 | 28750 | 28900 | 28900 | 28750 | 3306 |
| 476 | 20250219 | 113900 | 8054477050 | 28900 | 28850 | 28900 | 28850 | 506 |
| 477 | 20250219 | 113800 | 8039878900 | 28850 | 28850 | 28950 | 28850 | 212 |
| 478 | 20250219 | 113700 | 8033761700 | 28950 | 28900 | 28950 | 28850 | 472 |
| 479 | 20250219 | 113600 | 8020116200 | 28900 | 28950 | 28950 | 28900 | 362 |
| 480 | 20250219 | 113500 | 8009652500 | 28950 | 28900 | 28950 | 28900 | 706 |
| 481 | 20250219 | 113400 | 7989249050 | 28900 | 28850 | 28950 | 28800 | 309 |
| 482 | 20250219 | 113300 | 7980324550 | 28850 | 28900 | 28950 | 28850 | 2763 |
| 483 | 20250219 | 113200 | 7900574950 | 28900 | 29000 | 29000 | 28900 | 816 |
| 484 | 20250219 | 113100 | 7876975700 | 28900 | 29000 | 29000 | 28900 | 2540 |
| 485 | 20250219 | 113000 | 7803425850 | 29000 | 28950 | 29000 | 28950 | 1605 |
| 486 | 20250219 | 112900 | 7756941750 | 28950 | 28900 | 28950 | 28900 | 1038 |
| 487 | 20250219 | 112800 | 7726917700 | 28900 | 28900 | 28900 | 28850 | 911 |
| 488 | 20250219 | 112700 | 7700626950 | 28900 | 28900 | 28900 | 28850 | 1604 |
| 489 | 20250219 | 112600 | 7654272850 | 28900 | 28900 | 28900 | 28850 | 1394 |
| 490 | 20250219 | 112500 | 7614012600 | 28900 | 28900 | 28900 | 28850 | 1318 |
| 491 | 20250219 | 112400 | 7575923050 | 28900 | 28850 | 28900 | 28800 | 683 |
| 492 | 20250219 | 112300 | 7556218450 | 28850 | 28850 | 28850 | 28800 | 522 |
| 493 | 20250219 | 112200 | 7541158800 | 28850 | 28850 | 28850 | 28800 | 1534 |
| 494 | 20250219 | 112100 | 7496922850 | 28850 | 28800 | 28850 | 28700 | 540 |
| 495 | 20250219 | 112000 | 7481355250 | 28800 | 28800 | 28800 | 28700 | 677 |
| 496 | 20250219 | 111900 | 7461894200 | 28800 | 28800 | 28800 | 28800 | 299 |
| 497 | 20250219 | 111800 | 7453283000 | 28800 | 28800 | 28800 | 28700 | 359 |
| 498 | 20250219 | 111700 | 7442957450 | 28800 | 28750 | 28800 | 28750 | 1585 |
| 499 | 20250219 | 111600 | 7397377300 | 28750 | 28700 | 28750 | 28700 | 20 |
| 500 | 20250219 | 111500 | 7396802350 | 28750 | 28700 | 28750 | 28700 | 915 |
| 501 | 20250219 | 111400 | 7370499950 | 28750 | 28700 | 28750 | 28700 | 1985 |
| 502 | 20250219 | 111300 | 7313528550 | 28750 | 28750 | 28750 | 28700 | 1750 |
| 503 | 20250219 | 111200 | 7263226050 | 28850 | 28750 | 28850 | 28750 | 6654 |
| 504 | 20250219 | 111100 | 7071389250 | 28750 | 28750 | 28800 | 28750 | 1081 |
| 505 | 20250219 | 111000 | 7040301200 | 28750 | 28800 | 28800 | 28750 | 364 |
| 506 | 20250219 | 110900 | 7029818400 | 28750 | 28750 | 28800 | 28750 | 2085 |
| 507 | 20250219 | 110800 | 6969791350 | 28750 | 28750 | 28750 | 28700 | 1879 |
| 508 | 20250219 | 110700 | 6915770200 | 28750 | 28550 | 28750 | 28550 | 8853 |
| 509 | 20250219 | 110600 | 6661834900 | 28550 | 28550 | 28550 | 28550 | 231 |
| 510 | 20250219 | 110500 | 6655239850 | 28550 | 28500 | 28550 | 28500 | 1243 |
| 511 | 20250219 | 110400 | 6619805300 | 28500 | 28500 | 28500 | 28500 | 475 |
| 512 | 20250219 | 110300 | 6606267800 | 28500 | 28500 | 28500 | 28500 | 46 |
| 513 | 20250219 | 110200 | 6604956800 | 28450 | 28500 | 28500 | 28450 | 201 |
| 514 | 20250219 | 110100 | 6599233350 | 28450 | 28450 | 28450 | 28450 | 1 |
| 515 | 20250219 | 110000 | 6599204900 | 28450 | 28500 | 28500 | 28450 | 295 |
| 516 | 20250219 | 105900 | 6590799700 | 28450 | 28500 | 28500 | 28450 | 58 |
| 517 | 20250219 | 105800 | 6589146950 | 28450 | 28500 | 28500 | 28450 | 246 |
| 518 | 20250219 | 105700 | 6582148150 | 28450 | 28450 | 28450 | 28450 | 140 |
| 519 | 20250219 | 105600 | 6578165150 | 28450 | 28450 | 28450 | 28400 | 227 |
| 520 | 20250219 | 105500 | 6571717150 | 28450 | 28450 | 28450 | 28400 | 165 |
| 521 | 20250219 | 105400 | 6567027900 | 28450 | 28400 | 28450 | 28400 | 99 |
| 522 | 20250219 | 105300 | 6564214900 | 28450 | 28450 | 28450 | 28400 | 781 |
| 523 | 20250219 | 105200 | 6542033600 | 28450 | 28450 | 28450 | 28450 | 22 |
| 524 | 20250219 | 105100 | 6541407700 | 28450 | 28450 | 28450 | 28450 | 168 |
| 525 | 20250219 | 105000 | 6536628100 | 28450 | 28450 | 28450 | 28450 | 117 |
| 526 | 20250219 | 104900 | 6533299450 | 28450 | 28400 | 28450 | 28400 | 889 |
| 527 | 20250219 | 104800 | 6508051800 | 28400 | 28450 | 28450 | 28400 | 2848 |
| 528 | 20250219 | 104700 | 6427156900 | 28450 | 28450 | 28450 | 28450 | 290 |
| 529 | 20250219 | 104600 | 6418906400 | 28450 | 28500 | 28500 | 28450 | 75 |
| 530 | 20250219 | 104500 | 6416768950 | 28450 | 28450 | 28450 | 28450 | 68 |
| 531 | 20250219 | 104400 | 6414834350 | 28450 | 28550 | 28550 | 28450 | 762 |
| 532 | 20250219 | 104300 | 6393142650 | 28550 | 28500 | 28550 | 28500 | 164 |
| 533 | 20250219 | 104200 | 6388467450 | 28500 | 28550 | 28550 | 28500 | 579 |
| 534 | 20250219 | 104100 | 6371964250 | 28550 | 28550 | 28600 | 28550 | 76 |
| 535 | 20250219 | 104000 | 6369791350 | 28550 | 28500 | 28600 | 28500 | 257 |
| 536 | 20250219 | 103900 | 6362464500 | 28600 | 28450 | 28600 | 28400 | 1974 |
| 537 | 20250219 | 103800 | 6306157950 | 28500 | 28450 | 28500 | 28450 | 312 |
| 538 | 20250219 | 103700 | 6297272800 | 28450 | 28450 | 28450 | 28400 | 781 |
| 539 | 20250219 | 103600 | 6275061000 | 28450 | 28450 | 28450 | 28450 | 226 |
| 540 | 20250219 | 103500 | 6268631300 | 28500 | 28450 | 28500 | 28450 | 71 |
| 541 | 20250219 | 103400 | 6266609800 | 28450 | 28450 | 28450 | 28400 | 1004 |
| 542 | 20250219 | 103300 | 6238085900 | 28450 | 28400 | 28500 | 28400 | 1156 |
| 543 | 20250219 | 103200 | 6205213650 | 28400 | 28450 | 28450 | 28400 | 1865 |
| 544 | 20250219 | 103100 | 6152156300 | 28450 | 28400 | 28450 | 28400 | 686 |
| 545 | 20250219 | 103000 | 6132665750 | 28400 | 28450 | 28450 | 28400 | 163 |
| 546 | 20250219 | 102900 | 6128029850 | 28450 | 28450 | 28450 | 28400 | 251 |
| 547 | 20250219 | 102800 | 6120895450 | 28400 | 28450 | 28450 | 28400 | 280 |
| 548 | 20250219 | 102700 | 6112939300 | 28400 | 28400 | 28400 | 28400 | 460 |
| 549 | 20250219 | 102600 | 6099875300 | 28450 | 28400 | 28450 | 28400 | 651 |
| 550 | 20250219 | 102500 | 6081363200 | 28450 | 28450 | 28450 | 28400 | 514 |
| 551 | 20250219 | 102400 | 6066759850 | 28450 | 28450 | 28450 | 28400 | 465 |
| 552 | 20250219 | 102300 | 6053530700 | 28450 | 28450 | 28500 | 28450 | 348 |
| 553 | 20250219 | 102200 | 6043629000 | 28450 | 28450 | 28450 | 28450 | 1856 |
| 554 | 20250219 | 102100 | 5990825800 | 28450 | 28550 | 28550 | 28450 | 3570 |
| 555 | 20250219 | 102000 | 5889087850 | 28500 | 28550 | 28600 | 28500 | 1372 |
| 556 | 20250219 | 101900 | 5849904200 | 28550 | 28550 | 28600 | 28550 | 1810 |
| 557 | 20250219 | 101800 | 5798223500 | 28550 | 28600 | 28600 | 28550 | 172 |
| 558 | 20250219 | 101700 | 5793310750 | 28550 | 28600 | 28600 | 28550 | 692 |
| 559 | 20250219 | 101600 | 5773532950 | 28650 | 28650 | 28650 | 28650 | 67 |
| 560 | 20250219 | 101500 | 5771613400 | 28600 | 28550 | 28650 | 28550 | 1424 |
| 561 | 20250219 | 101400 | 5730896250 | 28550 | 28550 | 28600 | 28550 | 333 |
| 562 | 20250219 | 101300 | 5721388900 | 28550 | 28550 | 28550 | 28500 | 1166 |
| 563 | 20250219 | 101200 | 5688099650 | 28600 | 28600 | 28600 | 28500 | 477 |
| 564 | 20250219 | 101100 | 5674486550 | 28600 | 28500 | 28600 | 28500 | 229 |
| 565 | 20250219 | 101000 | 5667953350 | 28500 | 28600 | 28600 | 28500 | 549 |
| 566 | 20250219 | 100900 | 5652283250 | 28550 | 28600 | 28600 | 28550 | 1577 |
| 567 | 20250219 | 100800 | 5607205000 | 28650 | 28650 | 28650 | 28600 | 510 |
| 568 | 20250219 | 100700 | 5592603050 | 28600 | 28600 | 28650 | 28600 | 341 |
| 569 | 20250219 | 100600 | 5582845400 | 28600 | 28600 | 28650 | 28600 | 732 |
| 570 | 20250219 | 100500 | 5561908900 | 28600 | 28600 | 28600 | 28550 | 217 |
| 571 | 20250219 | 100400 | 5555703600 | 28550 | 28550 | 28650 | 28550 | 1347 |
| 572 | 20250219 | 100300 | 5517132150 | 28600 | 28500 | 28600 | 28450 | 587 |
| 573 | 20250219 | 100200 | 5500362850 | 28450 | 28500 | 28550 | 28450 | 703 |
| 574 | 20250219 | 100100 | 5480318200 | 28450 | 28400 | 28500 | 28400 | 1287 |
| 575 | 20250219 | 100000 | 5443723350 | 28400 | 28350 | 28400 | 28350 | 211 |
| 576 | 20250219 | 095900 | 5437736000 | 28350 | 28300 | 28450 | 28300 | 2381 |
| 577 | 20250219 | 095800 | 5370114800 | 28300 | 28300 | 28350 | 28300 | 2135 |
| 578 | 20250219 | 095700 | 5309693550 | 28300 | 28350 | 28350 | 28300 | 24 |
| 579 | 20250219 | 095600 | 5309014150 | 28300 | 28400 | 28450 | 28300 | 3600 |
| 580 | 20250219 | 095500 | 5206947600 | 28400 | 28400 | 28400 | 28400 | 122 |
| 581 | 20250219 | 095400 | 5203482800 | 28400 | 28450 | 28450 | 28400 | 1093 |
| 582 | 20250219 | 095300 | 5172427750 | 28450 | 28400 | 28450 | 28400 | 291 |
| 583 | 20250219 | 095200 | 5164161950 | 28450 | 28450 | 28450 | 28400 | 210 |
| 584 | 20250219 | 095100 | 5158197800 | 28400 | 28400 | 28400 | 28400 | 577 |
| 585 | 20250219 | 095000 | 5141811000 | 28400 | 28450 | 28450 | 28400 | 265 |
| 586 | 20250219 | 094900 | 5134279700 | 28450 | 28400 | 28450 | 28350 | 543 |
| 587 | 20250219 | 094800 | 5118847000 | 28400 | 28500 | 28500 | 28400 | 531 |
| 588 | 20250219 | 094700 | 5103762000 | 28400 | 28400 | 28500 | 28350 | 617 |
| 589 | 20250219 | 094600 | 5086232600 | 28350 | 28500 | 28550 | 28350 | 646 |
| 590 | 20250219 | 094500 | 5067880600 | 28400 | 28400 | 28550 | 28400 | 2096 |
| 591 | 20250219 | 094400 | 5008287000 | 28400 | 28350 | 28400 | 28300 | 415 |
| 592 | 20250219 | 094300 | 4996521800 | 28350 | 28300 | 28350 | 28250 | 4414 |
| 593 | 20250219 | 094200 | 4871556450 | 28300 | 28250 | 28300 | 28250 | 531 |
| 594 | 20250219 | 094100 | 4856547600 | 28300 | 28300 | 28300 | 28250 | 549 |
| 595 | 20250219 | 094000 | 4841029600 | 28300 | 28250 | 28300 | 28250 | 962 |
| 596 | 20250219 | 093900 | 4813828800 | 28300 | 28350 | 28350 | 28250 | 5161 |
| 597 | 20250219 | 093800 | 4667777150 | 28300 | 28350 | 28350 | 28300 | 809 |
| 598 | 20250219 | 093700 | 4644879050 | 28350 | 28350 | 28350 | 28300 | 574 |
| 599 | 20250219 | 093600 | 4628606300 | 28350 | 28350 | 28400 | 28300 | 1812 |
| 600 | 20250219 | 093500 | 4577210950 | 28400 | 28500 | 28500 | 28350 | 4215 |
| 601 | 20250219 | 093400 | 4457617900 | 28450 | 28550 | 28600 | 28450 | 4944 |
| 602 | 20250219 | 093300 | 4316600300 | 28600 | 28600 | 28700 | 28550 | 2922 |
| 603 | 20250219 | 093200 | 4233007750 | 28700 | 28400 | 28750 | 28400 | 3764 |
| 604 | 20250219 | 093100 | 4125399950 | 28400 | 28450 | 28500 | 28400 | 1094 |
| 605 | 20250219 | 093000 | 4094307500 | 28400 | 28500 | 28550 | 28400 | 2792 |
| 606 | 20250219 | 092900 | 4014781000 | 28550 | 28500 | 28550 | 28500 | 1041 |
| 607 | 20250219 | 092800 | 3985100950 | 28550 | 28500 | 28550 | 28450 | 1508 |
| 608 | 20250219 | 092700 | 3942111100 | 28500 | 28400 | 28500 | 28350 | 1207 |
| 609 | 20250219 | 092600 | 3907769600 | 28350 | 28400 | 28400 | 28350 | 264 |
| 610 | 20250219 | 092500 | 3900280050 | 28400 | 28400 | 28400 | 28350 | 1225 |
| 611 | 20250219 | 092400 | 3865549800 | 28400 | 28500 | 28500 | 28350 | 1666 |
| 612 | 20250219 | 092300 | 3818287350 | 28350 | 28500 | 28550 | 28300 | 6982 |
| 613 | 20250219 | 092200 | 3620023350 | 28500 | 28650 | 28750 | 28450 | 9000 |
| 614 | 20250219 | 092100 | 3363033300 | 28700 | 28550 | 28700 | 28550 | 3675 |
| 615 | 20250219 | 092000 | 3257854200 | 28550 | 28500 | 28550 | 28450 | 3588 |
| 616 | 20250219 | 091900 | 3155563450 | 28500 | 28450 | 28500 | 28400 | 2599 |
| 617 | 20250219 | 091800 | 3081573550 | 28450 | 28400 | 28450 | 28350 | 1721 |
| 618 | 20250219 | 091700 | 3032697800 | 28400 | 28350 | 28400 | 28350 | 667 |
| 619 | 20250219 | 091600 | 3013788000 | 28350 | 28400 | 28400 | 28350 | 839 |
| 620 | 20250219 | 091500 | 2989993350 | 28400 | 28350 | 28450 | 28350 | 1795 |
| 621 | 20250219 | 091400 | 2938965400 | 28450 | 28250 | 28450 | 28250 | 1152 |
| 622 | 20250219 | 091300 | 2906275600 | 28300 | 28300 | 28300 | 28200 | 4451 |
| 623 | 20250219 | 091200 | 2780558750 | 28300 | 28400 | 28400 | 28300 | 6260 |
| 624 | 20250219 | 091100 | 2603048100 | 28400 | 28400 | 28450 | 28350 | 1546 |
| 625 | 20250219 | 091000 | 2559150300 | 28400 | 28250 | 28450 | 28250 | 2262 |
| 626 | 20250219 | 090900 | 2494992900 | 28250 | 28450 | 28500 | 28250 | 4706 |
| 627 | 20250219 | 090800 | 2361450600 | 28450 | 28150 | 28450 | 28150 | 6251 |
| 628 | 20250219 | 090700 | 2184408400 | 28150 | 28150 | 28300 | 28100 | 3968 |
| 629 | 20250219 | 090600 | 2072661800 | 28150 | 28350 | 28350 | 28000 | 21266 |
| 630 | 20250219 | 090500 | 1473582300 | 28250 | 28350 | 28450 | 28250 | 12213 |
| 631 | 20250219 | 090400 | 1128012350 | 28300 | 28550 | 28600 | 28200 | 12743 |
| 632 | 20250219 | 090300 | 765630750 | 28550 | 28700 | 28700 | 28500 | 9194 |
| 633 | 20250219 | 090200 | 502882450 | 28700 | 28850 | 28850 | 28700 | 4345 |
| 634 | 20250219 | 090100 | 377900150 | 28850 | 28700 | 28850 | 28600 | 4953 |
| 635 | 20250219 | 090000 | 235650650 | 28550 | 28950 | 29100 | 28550 | 7983 |