33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 13618 |
| 3 | 20250219 | 190400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 4 | 20250219 | 190300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 5 | 20250219 | 190200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 6 | 20250219 | 190100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 7 | 20250219 | 190000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 8 | 20250219 | 185900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 9 | 20250219 | 185800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 10 | 20250219 | 185700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 11 | 20250219 | 185600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 12 | 20250219 | 185500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 13 | 20250219 | 185400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 14 | 20250219 | 185300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 15 | 20250219 | 185200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 16 | 20250219 | 185100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 17 | 20250219 | 185000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 18 | 20250219 | 184900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 19 | 20250219 | 184800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 20 | 20250219 | 184700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 21 | 20250219 | 184600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 22 | 20250219 | 184500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 23 | 20250219 | 184400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 24 | 20250219 | 184300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 25 | 20250219 | 184200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 26 | 20250219 | 184100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 27 | 20250219 | 184000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 28 | 20250219 | 183900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 29 | 20250219 | 183800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 30 | 20250219 | 183700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 31 | 20250219 | 183600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 32 | 20250219 | 183500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 13618 |
| 33 | 20250219 | 183400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 34 | 20250219 | 183300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 35 | 20250219 | 183200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 36 | 20250219 | 183100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 37 | 20250219 | 183000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 38 | 20250219 | 182900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 39 | 20250219 | 182800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 40 | 20250219 | 182700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 41 | 20250219 | 182600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 42 | 20250219 | 182500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 43 | 20250219 | 182400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 44 | 20250219 | 182300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 45 | 20250219 | 182200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 46 | 20250219 | 182100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 47 | 20250219 | 182000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 48 | 20250219 | 181900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 49 | 20250219 | 181800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 50 | 20250219 | 181700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 51 | 20250219 | 181600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 52 | 20250219 | 181500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 53 | 20250219 | 181400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 54 | 20250219 | 181300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 55 | 20250219 | 181200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 56 | 20250219 | 181100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 57 | 20250219 | 181000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 58 | 20250219 | 180900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 59 | 20250219 | 180800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 60 | 20250219 | 180700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 61 | 20250219 | 180600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 62 | 20250219 | 180500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 13618 |
| 63 | 20250219 | 180400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 64 | 20250219 | 180300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 65 | 20250219 | 180200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 66 | 20250219 | 180100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 67 | 20250219 | 180000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 68 | 20250219 | 175900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 69 | 20250219 | 175800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 70 | 20250219 | 175700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 71 | 20250219 | 175600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 72 | 20250219 | 175500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 73 | 20250219 | 175400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 74 | 20250219 | 175300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 75 | 20250219 | 175200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 76 | 20250219 | 175100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 77 | 20250219 | 175000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 78 | 20250219 | 174900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 79 | 20250219 | 174800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 80 | 20250219 | 174700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 81 | 20250219 | 174600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 82 | 20250219 | 174500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 83 | 20250219 | 174400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 84 | 20250219 | 174300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 85 | 20250219 | 174200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 86 | 20250219 | 174100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 87 | 20250219 | 174000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 88 | 20250219 | 173900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 89 | 20250219 | 173800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 90 | 20250219 | 173700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 91 | 20250219 | 173600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 92 | 20250219 | 173500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 13618 |
| 93 | 20250219 | 173400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 94 | 20250219 | 173300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 95 | 20250219 | 173200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 96 | 20250219 | 173100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 97 | 20250219 | 173000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 98 | 20250219 | 172900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 99 | 20250219 | 172800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 100 | 20250219 | 172700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 101 | 20250219 | 172600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 102 | 20250219 | 172500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 103 | 20250219 | 172400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 104 | 20250219 | 172300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 105 | 20250219 | 172200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 106 | 20250219 | 172100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 107 | 20250219 | 172000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 108 | 20250219 | 171900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 109 | 20250219 | 171800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 110 | 20250219 | 171700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 111 | 20250219 | 171600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 112 | 20250219 | 171500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 113 | 20250219 | 171400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 114 | 20250219 | 171300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 115 | 20250219 | 171200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 116 | 20250219 | 171100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 117 | 20250219 | 171000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 118 | 20250219 | 170900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 119 | 20250219 | 170800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 120 | 20250219 | 170700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 121 | 20250219 | 170600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 122 | 20250219 | 170500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 13618 |
| 123 | 20250219 | 170400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 124 | 20250219 | 170300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 125 | 20250219 | 170200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 126 | 20250219 | 170100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 127 | 20250219 | 170000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 128 | 20250219 | 165900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 129 | 20250219 | 165800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 130 | 20250219 | 165700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 131 | 20250219 | 165600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 132 | 20250219 | 165500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 133 | 20250219 | 165400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 134 | 20250219 | 165300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 135 | 20250219 | 165200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 136 | 20250219 | 165100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 137 | 20250219 | 165000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 138 | 20250219 | 164900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 139 | 20250219 | 164800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 140 | 20250219 | 164700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 141 | 20250219 | 164600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 142 | 20250219 | 164500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 143 | 20250219 | 164400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 144 | 20250219 | 164300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 145 | 20250219 | 164200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 146 | 20250219 | 164100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 147 | 20250219 | 164000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 148 | 20250219 | 163900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 149 | 20250219 | 163800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 150 | 20250219 | 163700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 151 | 20250219 | 163600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 152 | 20250219 | 163500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 13618 |
| 153 | 20250219 | 163400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 154 | 20250219 | 163300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 155 | 20250219 | 163200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 156 | 20250219 | 163100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 157 | 20250219 | 163000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 158 | 20250219 | 162900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 159 | 20250219 | 162800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 160 | 20250219 | 162700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 161 | 20250219 | 162600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 162 | 20250219 | 162500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 163 | 20250219 | 162400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 164 | 20250219 | 162300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 165 | 20250219 | 162200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 166 | 20250219 | 162100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 167 | 20250219 | 162000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 168 | 20250219 | 161900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 169 | 20250219 | 161800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 170 | 20250219 | 161700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 171 | 20250219 | 161600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 172 | 20250219 | 161500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 173 | 20250219 | 161400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 174 | 20250219 | 161300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 175 | 20250219 | 161200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 176 | 20250219 | 161100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 177 | 20250219 | 161000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 178 | 20250219 | 160900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 179 | 20250219 | 160800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 180 | 20250219 | 160700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 181 | 20250219 | 160600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 182 | 20250219 | 160500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 13618 |
| 183 | 20250219 | 160400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 184 | 20250219 | 160300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 185 | 20250219 | 160200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 186 | 20250219 | 160100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 187 | 20250219 | 160000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20250219 | 155900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20250219 | 155800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20250219 | 155700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20250219 | 155600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20250219 | 155500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20250219 | 155400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20250219 | 155300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20250219 | 155200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20250219 | 155100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20250219 | 155000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20250219 | 154900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20250219 | 154800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20250219 | 154700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20250219 | 154600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 202 | 20250219 | 154500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 203 | 20250219 | 154400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 204 | 20250219 | 154300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 205 | 20250219 | 154200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 206 | 20250219 | 154100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 207 | 20250219 | 154000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 208 | 20250219 | 153900 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 209 | 20250219 | 153800 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 210 | 20250219 | 153700 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 211 | 20250219 | 153600 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 212 | 20250219 | 153500 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 13618 |
| 213 | 20250219 | 153400 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 214 | 20250219 | 153300 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 215 | 20250219 | 153200 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 216 | 20250219 | 153100 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 217 | 20250219 | 153000 | 35306183750 | 31050 | 31050 | 31050 | 31050 | 13618 |
| 218 | 20250219 | 152900 | 34883344850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 219 | 20250219 | 152800 | 34883344850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 220 | 20250219 | 152700 | 34883344850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 221 | 20250219 | 152600 | 34883344850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 222 | 20250219 | 152500 | 34883344850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 223 | 20250219 | 152400 | 34883344850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 224 | 20250219 | 152300 | 34883344850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 225 | 20250219 | 152200 | 34883344850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 226 | 20250219 | 152100 | 34883344850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 227 | 20250219 | 152000 | 34883344850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 228 | 20250219 | 151900 | 34883344850 | 31150 | 31100 | 31150 | 31100 | 600 |
| 229 | 20250219 | 151800 | 34864682750 | 31100 | 31100 | 31150 | 31100 | 363 |
| 230 | 20250219 | 151700 | 34853382500 | 31150 | 31050 | 31150 | 31050 | 1160 |
| 231 | 20250219 | 151600 | 34817309600 | 31100 | 31150 | 31150 | 31050 | 3315 |
| 232 | 20250219 | 151500 | 34714208350 | 31150 | 31100 | 31150 | 31100 | 2787 |
| 233 | 20250219 | 151400 | 34627465750 | 31100 | 31150 | 31150 | 31100 | 245 |
| 234 | 20250219 | 151300 | 34619845300 | 31150 | 31150 | 31150 | 31100 | 1476 |
| 235 | 20250219 | 151200 | 34573931000 | 31100 | 31100 | 31150 | 31100 | 243 |
| 236 | 20250219 | 151100 | 34566362150 | 31100 | 31150 | 31150 | 31100 | 164 |
| 237 | 20250219 | 151000 | 34561258000 | 31100 | 31100 | 31150 | 31100 | 341 |
| 238 | 20250219 | 150900 | 34550642800 | 31150 | 31100 | 31150 | 31100 | 562 |
| 239 | 20250219 | 150800 | 34533143650 | 31100 | 31150 | 31200 | 31100 | 637 |
| 240 | 20250219 | 150700 | 34513298450 | 31150 | 31100 | 31150 | 31100 | 1290 |
| 241 | 20250219 | 150600 | 34473133250 | 31100 | 31100 | 31150 | 31100 | 436 |
| 242 | 20250219 | 150500 | 34459567050 | 31100 | 31100 | 31150 | 31100 | 857 |
| 243 | 20250219 | 150400 | 34432910000 | 31150 | 31150 | 31200 | 31100 | 648 |
| 244 | 20250219 | 150300 | 34412730100 | 31150 | 31150 | 31150 | 31100 | 968 |
| 245 | 20250219 | 150200 | 34382592550 | 31100 | 31150 | 31150 | 31100 | 1426 |
| 246 | 20250219 | 150100 | 34338174450 | 31150 | 31150 | 31150 | 31150 | 1244 |
| 247 | 20250219 | 150000 | 34299423850 | 31150 | 31200 | 31200 | 31150 | 638 |
| 248 | 20250219 | 145900 | 34279527900 | 31150 | 31200 | 31200 | 31150 | 127 |
| 249 | 20250219 | 145800 | 34275571150 | 31150 | 31200 | 31200 | 31150 | 387 |
| 250 | 20250219 | 145700 | 34263505250 | 31200 | 31150 | 31200 | 31150 | 36 |
| 251 | 20250219 | 145600 | 34262382600 | 31200 | 31250 | 31250 | 31200 | 1521 |
| 252 | 20250219 | 145500 | 34214926800 | 31200 | 31250 | 31250 | 31200 | 492 |
| 253 | 20250219 | 145400 | 34199561950 | 31250 | 31250 | 31250 | 31200 | 815 |
| 254 | 20250219 | 145300 | 34174129450 | 31250 | 31250 | 31250 | 31200 | 380 |
| 255 | 20250219 | 145200 | 34162254500 | 31250 | 31300 | 31300 | 31250 | 143 |
| 256 | 20250219 | 145100 | 34157785200 | 31300 | 31250 | 31300 | 31200 | 1200 |
| 257 | 20250219 | 145000 | 34120283700 | 31250 | 31150 | 31250 | 31150 | 1535 |
| 258 | 20250219 | 144900 | 34072326350 | 31150 | 31150 | 31200 | 31150 | 899 |
| 259 | 20250219 | 144800 | 34044295100 | 31150 | 31150 | 31200 | 31150 | 1782 |
| 260 | 20250219 | 144700 | 33988739650 | 31150 | 31200 | 31250 | 31150 | 1736 |
| 261 | 20250219 | 144600 | 33934650300 | 31200 | 31150 | 31200 | 31150 | 942 |
| 262 | 20250219 | 144500 | 33905263150 | 31150 | 31200 | 31200 | 31150 | 1018 |
| 263 | 20250219 | 144400 | 33873511950 | 31200 | 31200 | 31250 | 31200 | 1189 |
| 264 | 20250219 | 144300 | 33836391550 | 31200 | 31200 | 31250 | 31200 | 1620 |
| 265 | 20250219 | 144200 | 33785825350 | 31250 | 31200 | 31250 | 31200 | 393 |
| 266 | 20250219 | 144100 | 33773560350 | 31200 | 31250 | 31250 | 31200 | 296 |
| 267 | 20250219 | 144000 | 33764315700 | 31200 | 31300 | 31300 | 31200 | 125 |
| 268 | 20250219 | 143900 | 33760407950 | 31300 | 31250 | 31300 | 31250 | 391 |
| 269 | 20250219 | 143800 | 33748186700 | 31200 | 31250 | 31250 | 31200 | 703 |
| 270 | 20250219 | 143700 | 33726235950 | 31250 | 31250 | 31250 | 31200 | 221 |
| 271 | 20250219 | 143600 | 33719333750 | 31200 | 31250 | 31250 | 31200 | 497 |
| 272 | 20250219 | 143500 | 33703806250 | 31200 | 31250 | 31250 | 31200 | 1427 |
| 273 | 20250219 | 143400 | 33659245000 | 31250 | 31250 | 31300 | 31250 | 50 |
| 274 | 20250219 | 143300 | 33657681650 | 31200 | 31250 | 31250 | 31200 | 539 |
| 275 | 20250219 | 143200 | 33640862000 | 31200 | 31250 | 31250 | 31200 | 436 |
| 276 | 20250219 | 143100 | 33627239350 | 31250 | 31250 | 31250 | 31200 | 881 |
| 277 | 20250219 | 143000 | 33599708900 | 31200 | 31200 | 31250 | 31200 | 1307 |
| 278 | 20250219 | 142900 | 33558929200 | 31200 | 31200 | 31250 | 31200 | 38 |
| 279 | 20250219 | 142800 | 33557743400 | 31250 | 31200 | 31250 | 31200 | 738 |
| 280 | 20250219 | 142700 | 33534709950 | 31200 | 31250 | 31250 | 31200 | 852 |
| 281 | 20250219 | 142600 | 33508091100 | 31250 | 31300 | 31350 | 31250 | 2403 |
| 282 | 20250219 | 142500 | 33432892500 | 31300 | 31300 | 31300 | 31250 | 430 |
| 283 | 20250219 | 142400 | 33419433600 | 31350 | 31350 | 31350 | 31300 | 2327 |
| 284 | 20250219 | 142300 | 33346572650 | 31350 | 31350 | 31350 | 31350 | 694 |
| 285 | 20250219 | 142200 | 33324815750 | 31350 | 31350 | 31350 | 31300 | 2434 |
| 286 | 20250219 | 142100 | 33248609900 | 31350 | 31350 | 31350 | 31300 | 909 |
| 287 | 20250219 | 142000 | 33220116750 | 31350 | 31350 | 31350 | 31300 | 669 |
| 288 | 20250219 | 141900 | 33199165550 | 31350 | 31350 | 31400 | 31300 | 681 |
| 289 | 20250219 | 141800 | 33177839600 | 31300 | 31300 | 31400 | 31300 | 1760 |
| 290 | 20250219 | 141700 | 33122665300 | 31300 | 31300 | 31300 | 31250 | 244 |
| 291 | 20250219 | 141600 | 33115028200 | 31300 | 31300 | 31350 | 31250 | 176 |
| 292 | 20250219 | 141500 | 33109517700 | 31300 | 31350 | 31350 | 31250 | 306 |
| 293 | 20250219 | 141400 | 33099942600 | 31350 | 31350 | 31350 | 31250 | 1296 |
| 294 | 20250219 | 141300 | 33059346150 | 31400 | 31300 | 31400 | 31300 | 258 |
| 295 | 20250219 | 141200 | 33051250600 | 31300 | 31400 | 31400 | 31300 | 1520 |
| 296 | 20250219 | 141100 | 33003534000 | 31450 | 31400 | 31450 | 31350 | 5055 |
| 297 | 20250219 | 141000 | 32844664300 | 31400 | 31250 | 31400 | 31250 | 3602 |
| 298 | 20250219 | 140900 | 32731827450 | 31250 | 31250 | 31300 | 31250 | 153 |
| 299 | 20250219 | 140800 | 32727045050 | 31250 | 31250 | 31300 | 31250 | 378 |
| 300 | 20250219 | 140700 | 32715230050 | 31250 | 31300 | 31300 | 31200 | 149 |
| 301 | 20250219 | 140600 | 32710575300 | 31250 | 31250 | 31300 | 31250 | 19 |
| 302 | 20250219 | 140500 | 32709980900 | 31300 | 31200 | 31300 | 31200 | 277 |
| 303 | 20250219 | 140400 | 32701323500 | 31200 | 31300 | 31300 | 31200 | 84 |
| 304 | 20250219 | 140300 | 32698699350 | 31300 | 31200 | 31300 | 31200 | 451 |
| 305 | 20250219 | 140200 | 32684586900 | 31300 | 31200 | 31300 | 31200 | 1397 |
| 306 | 20250219 | 140100 | 32640928700 | 31200 | 31200 | 31200 | 31200 | 108 |
| 307 | 20250219 | 140000 | 32637559100 | 31200 | 31150 | 31200 | 31150 | 1482 |
| 308 | 20250219 | 135900 | 32591322200 | 31150 | 31150 | 31200 | 31150 | 230 |
| 309 | 20250219 | 135800 | 32584152700 | 31200 | 31200 | 31200 | 31150 | 270 |
| 310 | 20250219 | 135700 | 32575729500 | 31200 | 31150 | 31200 | 31150 | 1915 |
| 311 | 20250219 | 135600 | 32516002100 | 31100 | 31200 | 31200 | 31000 | 7950 |
| 312 | 20250219 | 135500 | 32268904200 | 31200 | 31200 | 31200 | 31150 | 1155 |
| 313 | 20250219 | 135400 | 32232878900 | 31200 | 31200 | 31200 | 31200 | 54 |
| 314 | 20250219 | 135300 | 32231194100 | 31150 | 31200 | 31250 | 31150 | 2149 |
| 315 | 20250219 | 135200 | 32164078750 | 31200 | 31250 | 31250 | 31200 | 1356 |
| 316 | 20250219 | 135100 | 32121743750 | 31250 | 31200 | 31250 | 31200 | 1292 |
| 317 | 20250219 | 135000 | 32081417950 | 31200 | 31150 | 31200 | 31150 | 242 |
| 318 | 20250219 | 134900 | 32073871400 | 31200 | 31100 | 31200 | 31100 | 1253 |
| 319 | 20250219 | 134800 | 32034876350 | 31100 | 31100 | 31100 | 31100 | 1269 |
| 320 | 20250219 | 134700 | 31995410450 | 31100 | 31150 | 31150 | 31100 | 24 |
| 321 | 20250219 | 134600 | 31994663050 | 31100 | 31150 | 31150 | 31100 | 216 |
| 322 | 20250219 | 134500 | 31987939650 | 31150 | 31100 | 31150 | 31100 | 2740 |
| 323 | 20250219 | 134400 | 31902722550 | 31100 | 31100 | 31150 | 31100 | 97 |
| 324 | 20250219 | 134300 | 31899705050 | 31100 | 31150 | 31150 | 31100 | 883 |
| 325 | 20250219 | 134200 | 31872206350 | 31150 | 31200 | 31200 | 31150 | 1986 |
| 326 | 20250219 | 134100 | 31810340550 | 31200 | 31150 | 31200 | 31150 | 600 |
| 327 | 20250219 | 134000 | 31791621750 | 31200 | 31200 | 31200 | 31150 | 450 |
| 328 | 20250219 | 133900 | 31777596200 | 31200 | 31150 | 31200 | 31150 | 480 |
| 329 | 20250219 | 133800 | 31762639250 | 31150 | 31200 | 31200 | 31150 | 312 |
| 330 | 20250219 | 133700 | 31752912000 | 31100 | 31050 | 31150 | 31050 | 2427 |
| 331 | 20250219 | 133600 | 31677380600 | 31100 | 31050 | 31100 | 31050 | 1884 |
| 332 | 20250219 | 133500 | 31618815950 | 31050 | 31100 | 31100 | 31050 | 448 |
| 333 | 20250219 | 133400 | 31604896200 | 31100 | 31100 | 31150 | 31100 | 2514 |
| 334 | 20250219 | 133300 | 31526710750 | 31100 | 31100 | 31100 | 31050 | 1278 |
| 335 | 20250219 | 133200 | 31486965000 | 31100 | 31050 | 31100 | 31050 | 1197 |
| 336 | 20250219 | 133100 | 31449738600 | 31050 | 31000 | 31050 | 31000 | 1348 |
| 337 | 20250219 | 133000 | 31407888950 | 31000 | 31000 | 31000 | 31000 | 579 |
| 338 | 20250219 | 132900 | 31389939950 | 31000 | 31000 | 31050 | 31000 | 336 |
| 339 | 20250219 | 132800 | 31379515600 | 31050 | 31000 | 31050 | 31000 | 94 |
| 340 | 20250219 | 132700 | 31376599500 | 31000 | 31000 | 31050 | 31000 | 85 |
| 341 | 20250219 | 132600 | 31373963300 | 31000 | 31100 | 31100 | 31000 | 721 |
| 342 | 20250219 | 132500 | 31351588200 | 31050 | 31050 | 31100 | 31050 | 130 |
| 343 | 20250219 | 132400 | 31347551600 | 31100 | 31000 | 31100 | 31000 | 400 |
| 344 | 20250219 | 132300 | 31335140100 | 31000 | 31000 | 31000 | 31000 | 1178 |
| 345 | 20250219 | 132200 | 31298622100 | 30950 | 31000 | 31050 | 30950 | 2018 |
| 346 | 20250219 | 132100 | 31236068100 | 31050 | 31000 | 31050 | 31000 | 1180 |
| 347 | 20250219 | 132000 | 31199481050 | 31050 | 31050 | 31050 | 31000 | 1063 |
| 348 | 20250219 | 131900 | 31166503650 | 31050 | 31050 | 31050 | 31000 | 83 |
| 349 | 20250219 | 131800 | 31163929500 | 31050 | 31050 | 31050 | 31000 | 1407 |
| 350 | 20250219 | 131700 | 31120246150 | 31050 | 31050 | 31100 | 31050 | 569 |
| 351 | 20250219 | 131600 | 31102577950 | 31050 | 31050 | 31100 | 31050 | 514 |
| 352 | 20250219 | 131500 | 31086612300 | 31050 | 31050 | 31050 | 31050 | 518 |
| 353 | 20250219 | 131400 | 31070528400 | 31050 | 31050 | 31100 | 31050 | 91 |
| 354 | 20250219 | 131300 | 31067702350 | 31050 | 31000 | 31100 | 31000 | 474 |
| 355 | 20250219 | 131200 | 31053001100 | 31000 | 31050 | 31100 | 31000 | 821 |
| 356 | 20250219 | 131100 | 31027506400 | 31050 | 31100 | 31100 | 31050 | 891 |
| 357 | 20250219 | 131000 | 30999831700 | 31100 | 31100 | 31100 | 31100 | 496 |
| 358 | 20250219 | 130900 | 30984406100 | 31150 | 31150 | 31150 | 31100 | 88 |
| 359 | 20250219 | 130800 | 30981666500 | 31150 | 31150 | 31150 | 31100 | 1608 |
| 360 | 20250219 | 130700 | 30931624150 | 31150 | 31150 | 31200 | 31150 | 514 |
| 361 | 20250219 | 130600 | 30915612750 | 31200 | 31200 | 31200 | 31150 | 58 |
| 362 | 20250219 | 130500 | 30913804100 | 31150 | 31200 | 31200 | 31150 | 48 |
| 363 | 20250219 | 130400 | 30912308600 | 31150 | 31150 | 31150 | 31150 | 122 |
| 364 | 20250219 | 130300 | 30908508300 | 31150 | 31200 | 31200 | 31150 | 262 |
| 365 | 20250219 | 130200 | 30900346350 | 31200 | 31150 | 31200 | 31150 | 484 |
| 366 | 20250219 | 130100 | 30885269550 | 31150 | 31150 | 31150 | 31100 | 570 |
| 367 | 20250219 | 130000 | 30867519600 | 31150 | 31100 | 31150 | 31100 | 776 |
| 368 | 20250219 | 125900 | 30843359850 | 31100 | 31150 | 31150 | 31100 | 200 |
| 369 | 20250219 | 125800 | 30837132550 | 31150 | 31100 | 31150 | 31000 | 3109 |
| 370 | 20250219 | 125700 | 30740462550 | 31050 | 31050 | 31100 | 31000 | 2770 |
| 371 | 20250219 | 125600 | 30654531000 | 31050 | 31050 | 31050 | 31050 | 664 |
| 372 | 20250219 | 125500 | 30633913800 | 31050 | 31000 | 31050 | 30950 | 542 |
| 373 | 20250219 | 125400 | 30617109650 | 30950 | 31050 | 31050 | 30950 | 2719 |
| 374 | 20250219 | 125300 | 30532807850 | 31050 | 30950 | 31100 | 30950 | 4067 |
| 375 | 20250219 | 125200 | 30406702850 | 31000 | 31100 | 31100 | 31000 | 9060 |
| 376 | 20250219 | 125100 | 30125557200 | 31100 | 31150 | 31150 | 31100 | 1463 |
| 377 | 20250219 | 125000 | 30080057850 | 31100 | 31200 | 31200 | 31100 | 4938 |
| 378 | 20250219 | 124900 | 29926312650 | 31200 | 31200 | 31200 | 31200 | 263 |
| 379 | 20250219 | 124800 | 29918107050 | 31200 | 31200 | 31200 | 31150 | 182 |
| 380 | 20250219 | 124700 | 29912432900 | 31200 | 31150 | 31200 | 31150 | 1142 |
| 381 | 20250219 | 124600 | 29876803800 | 31200 | 31200 | 31200 | 31200 | 739 |
| 382 | 20250219 | 124500 | 29853747000 | 31250 | 31200 | 31250 | 31200 | 83 |
| 383 | 20250219 | 124400 | 29851153850 | 31200 | 31200 | 31250 | 31200 | 89 |
| 384 | 20250219 | 124300 | 29848374300 | 31200 | 31250 | 31250 | 31200 | 102 |
| 385 | 20250219 | 124200 | 29845188500 | 31250 | 31200 | 31250 | 31200 | 159 |
| 386 | 20250219 | 124100 | 29840222150 | 31200 | 31200 | 31200 | 31150 | 1625 |
| 387 | 20250219 | 124000 | 29789566600 | 31200 | 31150 | 31200 | 31150 | 446 |
| 388 | 20250219 | 123900 | 29775657500 | 31150 | 31150 | 31200 | 31100 | 1508 |
| 389 | 20250219 | 123800 | 29728651750 | 31100 | 31150 | 31150 | 31100 | 2144 |
| 390 | 20250219 | 123700 | 29661893500 | 31150 | 31150 | 31200 | 31150 | 616 |
| 391 | 20250219 | 123600 | 29642696050 | 31150 | 31200 | 31200 | 31150 | 669 |
| 392 | 20250219 | 123500 | 29621839850 | 31200 | 31200 | 31200 | 31150 | 836 |
| 393 | 20250219 | 123400 | 29595760800 | 31200 | 31200 | 31200 | 31200 | 565 |
| 394 | 20250219 | 123300 | 29578132800 | 31200 | 31200 | 31200 | 31200 | 191 |
| 395 | 20250219 | 123200 | 29572173600 | 31200 | 31150 | 31200 | 31150 | 266 |
| 396 | 20250219 | 123100 | 29563876500 | 31150 | 31200 | 31200 | 31150 | 1092 |
| 397 | 20250219 | 123000 | 29529838450 | 31200 | 31200 | 31200 | 31200 | 353 |
| 398 | 20250219 | 122900 | 29518824850 | 31250 | 31250 | 31250 | 31200 | 3457 |
| 399 | 20250219 | 122800 | 29410933900 | 31250 | 31250 | 31300 | 31250 | 1163 |
| 400 | 20250219 | 122700 | 29374590100 | 31250 | 31250 | 31300 | 31250 | 57 |
| 401 | 20250219 | 122600 | 29372808800 | 31300 | 31250 | 31300 | 31250 | 762 |
| 402 | 20250219 | 122500 | 29348996200 | 31300 | 31300 | 31300 | 31250 | 1694 |
| 403 | 20250219 | 122400 | 29296015700 | 31300 | 31300 | 31300 | 31300 | 440 |
| 404 | 20250219 | 122300 | 29282243700 | 31300 | 31300 | 31300 | 31300 | 666 |
| 405 | 20250219 | 122200 | 29261397900 | 31300 | 31300 | 31350 | 31300 | 689 |
| 406 | 20250219 | 122100 | 29239826350 | 31300 | 31300 | 31300 | 31250 | 2511 |
| 407 | 20250219 | 122000 | 29161283550 | 31300 | 31300 | 31350 | 31300 | 65 |
| 408 | 20250219 | 121900 | 29159247500 | 31300 | 31350 | 31350 | 31300 | 262 |
| 409 | 20250219 | 121800 | 29151037250 | 31350 | 31350 | 31350 | 31300 | 152 |
| 410 | 20250219 | 121700 | 29146274650 | 31350 | 31250 | 31350 | 31250 | 1388 |
| 411 | 20250219 | 121600 | 29102829850 | 31300 | 31300 | 31300 | 31250 | 391 |
| 412 | 20250219 | 121500 | 29090608850 | 31300 | 31250 | 31300 | 31200 | 470 |
| 413 | 20250219 | 121400 | 29075930700 | 31250 | 31250 | 31250 | 31200 | 902 |
| 414 | 20250219 | 121300 | 29047762300 | 31200 | 31200 | 31250 | 31200 | 475 |
| 415 | 20250219 | 121200 | 29032924150 | 31200 | 31200 | 31200 | 31200 | 519 |
| 416 | 20250219 | 121100 | 29016731350 | 31250 | 31150 | 31250 | 31150 | 730 |
| 417 | 20250219 | 121000 | 28993951800 | 31200 | 31200 | 31250 | 31150 | 1744 |
| 418 | 20250219 | 120900 | 28939525200 | 31200 | 31200 | 31250 | 31200 | 236 |
| 419 | 20250219 | 120800 | 28932161800 | 31200 | 31200 | 31250 | 31200 | 443 |
| 420 | 20250219 | 120700 | 28918339400 | 31200 | 31200 | 31250 | 31200 | 362 |
| 421 | 20250219 | 120600 | 28907044300 | 31200 | 31200 | 31250 | 31200 | 443 |
| 422 | 20250219 | 120500 | 28893217650 | 31250 | 31250 | 31250 | 31200 | 1941 |
| 423 | 20250219 | 120400 | 28832657750 | 31200 | 31250 | 31250 | 31200 | 428 |
| 424 | 20250219 | 120300 | 28819291200 | 31250 | 31300 | 31300 | 31250 | 17 |
| 425 | 20250219 | 120200 | 28818759600 | 31250 | 31300 | 31300 | 31250 | 268 |
| 426 | 20250219 | 120100 | 28810374050 | 31250 | 31250 | 31250 | 31200 | 372 |
| 427 | 20250219 | 120000 | 28798756250 | 31200 | 31250 | 31250 | 31200 | 807 |
| 428 | 20250219 | 115900 | 28773541000 | 31250 | 31250 | 31250 | 31250 | 1180 |
| 429 | 20250219 | 115800 | 28736666000 | 31250 | 31300 | 31300 | 31250 | 309 |
| 430 | 20250219 | 115700 | 28727006600 | 31300 | 31300 | 31350 | 31250 | 433 |
| 431 | 20250219 | 115600 | 28713451500 | 31300 | 31300 | 31350 | 31300 | 638 |
| 432 | 20250219 | 115500 | 28693457050 | 31300 | 31300 | 31300 | 31300 | 88 |
| 433 | 20250219 | 115400 | 28690702650 | 31350 | 31300 | 31350 | 31300 | 380 |
| 434 | 20250219 | 115300 | 28678804900 | 31300 | 31350 | 31350 | 31300 | 109 |
| 435 | 20250219 | 115200 | 28675393150 | 31300 | 31350 | 31350 | 31250 | 466 |
| 436 | 20250219 | 115100 | 28660812850 | 31250 | 31300 | 31350 | 31250 | 610 |
| 437 | 20250219 | 115000 | 28641733250 | 31350 | 31250 | 31350 | 31250 | 1419 |
| 438 | 20250219 | 114900 | 28597321150 | 31250 | 31300 | 31300 | 31250 | 490 |
| 439 | 20250219 | 114800 | 28582008250 | 31250 | 31300 | 31300 | 31250 | 348 |
| 440 | 20250219 | 114700 | 28571127750 | 31300 | 31250 | 31300 | 31250 | 240 |
| 441 | 20250219 | 114600 | 28563617950 | 31250 | 31300 | 31300 | 31250 | 273 |
| 442 | 20250219 | 114500 | 28555073150 | 31300 | 31250 | 31300 | 31250 | 479 |
| 443 | 20250219 | 114400 | 28540095200 | 31250 | 31200 | 31250 | 31200 | 1065 |
| 444 | 20250219 | 114300 | 28506829600 | 31200 | 31250 | 31250 | 31200 | 1262 |
| 445 | 20250219 | 114200 | 28467392900 | 31250 | 31200 | 31300 | 31200 | 1719 |
| 446 | 20250219 | 114100 | 28413753050 | 31200 | 31250 | 31300 | 31200 | 1029 |
| 447 | 20250219 | 114000 | 28381597850 | 31250 | 31250 | 31300 | 31250 | 837 |
| 448 | 20250219 | 113900 | 28355440950 | 31250 | 31300 | 31300 | 31250 | 619 |
| 449 | 20250219 | 113800 | 28336095100 | 31300 | 31250 | 31300 | 31250 | 524 |
| 450 | 20250219 | 113700 | 28319708900 | 31250 | 31300 | 31300 | 31250 | 522 |
| 451 | 20250219 | 113600 | 28303384800 | 31250 | 31250 | 31300 | 31250 | 1246 |
| 452 | 20250219 | 113500 | 28264416900 | 31250 | 31250 | 31300 | 31200 | 402 |
| 453 | 20250219 | 113400 | 28251855600 | 31250 | 31200 | 31300 | 31200 | 746 |
| 454 | 20250219 | 113300 | 28228547700 | 31200 | 31200 | 31250 | 31200 | 2207 |
| 455 | 20250219 | 113200 | 28159679300 | 31200 | 31250 | 31250 | 31200 | 743 |
| 456 | 20250219 | 113100 | 28136494800 | 31250 | 31250 | 31300 | 31250 | 369 |
| 457 | 20250219 | 113000 | 28124963500 | 31250 | 31250 | 31300 | 31250 | 884 |
| 458 | 20250219 | 112900 | 28097338450 | 31300 | 31300 | 31350 | 31300 | 661 |
| 459 | 20250219 | 112800 | 28076632850 | 31300 | 31350 | 31350 | 31300 | 588 |
| 460 | 20250219 | 112700 | 28058205150 | 31350 | 31400 | 31400 | 31350 | 670 |
| 461 | 20250219 | 112600 | 28037198350 | 31350 | 31200 | 31400 | 31200 | 1587 |
| 462 | 20250219 | 112500 | 27987441450 | 31200 | 31350 | 31350 | 31200 | 5268 |
| 463 | 20250219 | 112400 | 27823005750 | 31350 | 31250 | 31350 | 31200 | 2423 |
| 464 | 20250219 | 112300 | 27747273100 | 31250 | 31250 | 31300 | 31200 | 460 |
| 465 | 20250219 | 112200 | 27732903550 | 31250 | 31250 | 31300 | 31200 | 922 |
| 466 | 20250219 | 112100 | 27704095200 | 31250 | 31250 | 31300 | 31250 | 1606 |
| 467 | 20250219 | 112000 | 27653847900 | 31300 | 31350 | 31350 | 31200 | 3158 |
| 468 | 20250219 | 111900 | 27555114550 | 31300 | 31350 | 31350 | 31300 | 1370 |
| 469 | 20250219 | 111800 | 27512228150 | 31350 | 31450 | 31450 | 31350 | 2155 |
| 470 | 20250219 | 111700 | 27444660150 | 31450 | 31350 | 31450 | 31350 | 142 |
| 471 | 20250219 | 111600 | 27440205600 | 31450 | 31450 | 31500 | 31400 | 3711 |
| 472 | 20250219 | 111500 | 27323523850 | 31450 | 31400 | 31450 | 31350 | 317 |
| 473 | 20250219 | 111400 | 27313570700 | 31400 | 31350 | 31400 | 31350 | 341 |
| 474 | 20250219 | 111300 | 27302871700 | 31350 | 31300 | 31400 | 31300 | 1523 |
| 475 | 20250219 | 111200 | 27255130250 | 31300 | 31350 | 31350 | 31200 | 6599 |
| 476 | 20250219 | 111100 | 27048778350 | 31300 | 31300 | 31350 | 31300 | 3656 |
| 477 | 20250219 | 111000 | 26934304300 | 31300 | 31350 | 31350 | 31300 | 2981 |
| 478 | 20250219 | 110900 | 26840918100 | 31350 | 31350 | 31400 | 31350 | 1961 |
| 479 | 20250219 | 110800 | 26779428200 | 31350 | 31400 | 31400 | 31350 | 724 |
| 480 | 20250219 | 110700 | 26756696800 | 31400 | 31450 | 31500 | 31350 | 2015 |
| 481 | 20250219 | 110600 | 26693417800 | 31450 | 31350 | 31450 | 31350 | 1277 |
| 482 | 20250219 | 110500 | 26653343250 | 31350 | 31350 | 31400 | 31350 | 2447 |
| 483 | 20250219 | 110400 | 26576623900 | 31350 | 31400 | 31450 | 31300 | 4747 |
| 484 | 20250219 | 110300 | 26427739400 | 31400 | 31500 | 31550 | 31400 | 4807 |
| 485 | 20250219 | 110200 | 26276499600 | 31550 | 31550 | 31600 | 31500 | 1288 |
| 486 | 20250219 | 110100 | 26235881300 | 31550 | 31550 | 31600 | 31550 | 315 |
| 487 | 20250219 | 110000 | 26225937450 | 31600 | 31550 | 31600 | 31500 | 1186 |
| 488 | 20250219 | 105900 | 26188503650 | 31550 | 31500 | 31550 | 31500 | 399 |
| 489 | 20250219 | 105800 | 26175928400 | 31500 | 31550 | 31550 | 31500 | 1673 |
| 490 | 20250219 | 105700 | 26123218750 | 31550 | 31750 | 31750 | 31500 | 3910 |
| 491 | 20250219 | 105600 | 25999592150 | 31700 | 31800 | 31800 | 31650 | 2563 |
| 492 | 20250219 | 105500 | 25918255600 | 31750 | 31550 | 31800 | 31550 | 5408 |
| 493 | 20250219 | 105400 | 25746974850 | 31550 | 31500 | 31600 | 31500 | 1528 |
| 494 | 20250219 | 105300 | 25698806950 | 31450 | 31500 | 31550 | 31450 | 2837 |
| 495 | 20250219 | 105200 | 25609440000 | 31550 | 31600 | 31600 | 31500 | 1077 |
| 496 | 20250219 | 105100 | 25575439350 | 31600 | 31650 | 31650 | 31550 | 1783 |
| 497 | 20250219 | 105000 | 25519101000 | 31650 | 31500 | 31650 | 31500 | 2479 |
| 498 | 20250219 | 104900 | 25440712500 | 31550 | 31550 | 31600 | 31500 | 4408 |
| 499 | 20250219 | 104800 | 25301797400 | 31600 | 31550 | 31650 | 31550 | 3555 |
| 500 | 20250219 | 104700 | 25189478550 | 31550 | 31650 | 31650 | 31550 | 948 |
| 501 | 20250219 | 104600 | 25159543000 | 31550 | 31650 | 31700 | 31550 | 2387 |
| 502 | 20250219 | 104500 | 25084059550 | 31650 | 31750 | 31750 | 31600 | 4937 |
| 503 | 20250219 | 104400 | 24927700050 | 31800 | 31800 | 31850 | 31750 | 5520 |
| 504 | 20250219 | 104300 | 24752338100 | 31800 | 31800 | 31850 | 31750 | 2619 |
| 505 | 20250219 | 104200 | 24669072500 | 31800 | 31750 | 31850 | 31700 | 4915 |
| 506 | 20250219 | 104100 | 24512852650 | 31750 | 31700 | 31800 | 31700 | 3382 |
| 507 | 20250219 | 104000 | 24405532950 | 31700 | 31700 | 31750 | 31650 | 2563 |
| 508 | 20250219 | 103900 | 24324213950 | 31700 | 31700 | 31800 | 31650 | 6499 |
| 509 | 20250219 | 103800 | 24118113550 | 31750 | 31800 | 31850 | 31700 | 6603 |
| 510 | 20250219 | 103700 | 23908387600 | 31850 | 31850 | 31900 | 31800 | 6284 |
| 511 | 20250219 | 103600 | 23708346800 | 31850 | 31750 | 31900 | 31700 | 13919 |
| 512 | 20250219 | 103500 | 23265306200 | 31650 | 31850 | 31900 | 31600 | 19315 |
| 513 | 20250219 | 103400 | 22651221750 | 31850 | 31900 | 31950 | 31800 | 14070 |
| 514 | 20250219 | 103300 | 22202925250 | 31950 | 31950 | 31950 | 31800 | 24165 |
| 515 | 20250219 | 103200 | 21432597750 | 31950 | 31750 | 31950 | 31700 | 39184 |
| 516 | 20250219 | 103100 | 20183193250 | 31800 | 31500 | 31800 | 31450 | 17915 |
| 517 | 20250219 | 103000 | 19616458500 | 31450 | 31450 | 31500 | 31400 | 4576 |
| 518 | 20250219 | 102900 | 19472536150 | 31450 | 31500 | 31550 | 31450 | 2394 |
| 519 | 20250219 | 102800 | 19397118600 | 31550 | 31300 | 31550 | 31300 | 7619 |
| 520 | 20250219 | 102700 | 19157550350 | 31300 | 31400 | 31400 | 31300 | 2520 |
| 521 | 20250219 | 102600 | 19078524200 | 31400 | 31450 | 31500 | 31350 | 6778 |
| 522 | 20250219 | 102500 | 18865623800 | 31400 | 31350 | 31450 | 31350 | 1692 |
| 523 | 20250219 | 102400 | 18812504900 | 31400 | 31250 | 31450 | 31250 | 5358 |
| 524 | 20250219 | 102300 | 18644556300 | 31250 | 31200 | 31300 | 31150 | 2570 |
| 525 | 20250219 | 102200 | 18564351950 | 31200 | 31250 | 31300 | 31150 | 3862 |
| 526 | 20250219 | 102100 | 18443921850 | 31200 | 31250 | 31300 | 31150 | 4199 |
| 527 | 20250219 | 102000 | 18312842400 | 31250 | 31250 | 31300 | 31200 | 2420 |
| 528 | 20250219 | 101900 | 18237226500 | 31250 | 31250 | 31300 | 31200 | 2029 |
| 529 | 20250219 | 101800 | 18173806450 | 31250 | 31300 | 31300 | 31200 | 3033 |
| 530 | 20250219 | 101700 | 18079061450 | 31250 | 31250 | 31350 | 31150 | 6643 |
| 531 | 20250219 | 101600 | 17871533000 | 31200 | 31300 | 31300 | 31150 | 9872 |
| 532 | 20250219 | 101500 | 17563331950 | 31300 | 31500 | 31500 | 31250 | 17917 |
| 533 | 20250219 | 101400 | 17001533600 | 31500 | 31400 | 31550 | 31400 | 5920 |
| 534 | 20250219 | 101300 | 16815112100 | 31400 | 31450 | 31500 | 31400 | 3397 |
| 535 | 20250219 | 101200 | 16708320150 | 31450 | 31450 | 31500 | 31400 | 3761 |
| 536 | 20250219 | 101100 | 16590072550 | 31450 | 31550 | 31600 | 31450 | 2878 |
| 537 | 20250219 | 101000 | 16499338850 | 31500 | 31650 | 31650 | 31450 | 4585 |
| 538 | 20250219 | 100900 | 16354619800 | 31650 | 31600 | 31700 | 31600 | 7286 |
| 539 | 20250219 | 100800 | 16124017500 | 31550 | 31700 | 31700 | 31550 | 8662 |
| 540 | 20250219 | 100700 | 15849982750 | 31700 | 31350 | 31700 | 31300 | 19771 |
| 541 | 20250219 | 100600 | 15227020050 | 31300 | 31400 | 31400 | 31250 | 19712 |
| 542 | 20250219 | 100500 | 14609828500 | 31350 | 31750 | 31750 | 31350 | 18005 |
| 543 | 20250219 | 100400 | 14041797300 | 31750 | 31600 | 31800 | 31550 | 14127 |
| 544 | 20250219 | 100300 | 13593915650 | 31600 | 31850 | 31850 | 31450 | 24159 |
| 545 | 20250219 | 100200 | 12829801700 | 31850 | 31500 | 31900 | 31300 | 38116 |
| 546 | 20250219 | 100100 | 11622909000 | 31500 | 31550 | 31650 | 31500 | 16967 |
| 547 | 20250219 | 100000 | 11087306550 | 31550 | 31800 | 31950 | 31500 | 46746 |
| 548 | 20250219 | 095900 | 9604173100 | 31900 | 31450 | 31900 | 31400 | 52343 |
| 549 | 20250219 | 095800 | 7944043500 | 31500 | 30900 | 31600 | 30900 | 50399 |
| 550 | 20250219 | 095700 | 6367869750 | 30950 | 30900 | 30950 | 30850 | 7082 |
| 551 | 20250219 | 095600 | 6149026300 | 30900 | 30800 | 30900 | 30800 | 13556 |
| 552 | 20250219 | 095500 | 5730484650 | 30800 | 30850 | 30900 | 30750 | 9530 |
| 553 | 20250219 | 095400 | 5436801900 | 30850 | 30750 | 30900 | 30750 | 17840 |
| 554 | 20250219 | 095300 | 4886826300 | 30750 | 30550 | 30750 | 30550 | 8178 |
| 555 | 20250219 | 095200 | 4636009450 | 30600 | 30600 | 30650 | 30550 | 1086 |
| 556 | 20250219 | 095100 | 4602803550 | 30650 | 30450 | 30650 | 30400 | 5636 |
| 557 | 20250219 | 095000 | 4430544900 | 30450 | 30450 | 30500 | 30400 | 514 |
| 558 | 20250219 | 094900 | 4414894850 | 30450 | 30450 | 30450 | 30400 | 768 |
| 559 | 20250219 | 094800 | 4391517400 | 30450 | 30500 | 30500 | 30450 | 3155 |
| 560 | 20250219 | 094700 | 4295356500 | 30550 | 30550 | 30550 | 30500 | 2200 |
| 561 | 20250219 | 094600 | 4228180400 | 30450 | 30550 | 30600 | 30450 | 4379 |
| 562 | 20250219 | 094500 | 4094494600 | 30550 | 30400 | 30550 | 30400 | 5320 |
| 563 | 20250219 | 094400 | 3932114050 | 30450 | 30400 | 30450 | 30400 | 1329 |
| 564 | 20250219 | 094300 | 3891651850 | 30400 | 30350 | 30450 | 30350 | 633 |
| 565 | 20250219 | 094200 | 3872407350 | 30400 | 30350 | 30400 | 30350 | 863 |
| 566 | 20250219 | 094100 | 3846172750 | 30350 | 30350 | 30400 | 30350 | 448 |
| 567 | 20250219 | 094000 | 3832574700 | 30350 | 30350 | 30450 | 30350 | 2965 |
| 568 | 20250219 | 093900 | 3742449150 | 30400 | 30450 | 30450 | 30350 | 2407 |
| 569 | 20250219 | 093800 | 3669303100 | 30450 | 30500 | 30500 | 30400 | 1756 |
| 570 | 20250219 | 093700 | 3615826600 | 30500 | 30550 | 30550 | 30350 | 9508 |
| 571 | 20250219 | 093600 | 3325966500 | 30550 | 30400 | 30600 | 30300 | 14465 |
| 572 | 20250219 | 093500 | 2885056900 | 30400 | 30300 | 30400 | 30250 | 5794 |
| 573 | 20250219 | 093400 | 2709238850 | 30300 | 30250 | 30300 | 30200 | 3150 |
| 574 | 20250219 | 093300 | 2613859400 | 30250 | 30300 | 30300 | 30200 | 3044 |
| 575 | 20250219 | 093200 | 2521708750 | 30250 | 30250 | 30250 | 30200 | 1218 |
| 576 | 20250219 | 093100 | 2484871500 | 30300 | 30300 | 30300 | 30250 | 1139 |
| 577 | 20250219 | 093000 | 2450362550 | 30300 | 30200 | 30350 | 30200 | 7320 |
| 578 | 20250219 | 092900 | 2228653500 | 30150 | 30050 | 30200 | 30050 | 925 |
| 579 | 20250219 | 092800 | 2200776700 | 30150 | 30150 | 30150 | 30050 | 711 |
| 580 | 20250219 | 092700 | 2179365900 | 30150 | 30100 | 30150 | 30050 | 2222 |
| 581 | 20250219 | 092600 | 2112555100 | 30100 | 30050 | 30100 | 30050 | 1166 |
| 582 | 20250219 | 092500 | 2077508000 | 30050 | 30000 | 30050 | 29950 | 1645 |
| 583 | 20250219 | 092400 | 2028146000 | 30000 | 30050 | 30100 | 30000 | 1234 |
| 584 | 20250219 | 092300 | 1991119900 | 30050 | 30000 | 30050 | 30000 | 1186 |
| 585 | 20250219 | 092200 | 1955528550 | 30000 | 30050 | 30050 | 30000 | 1474 |
| 586 | 20250219 | 092100 | 1911288150 | 30050 | 30100 | 30100 | 30000 | 964 |
| 587 | 20250219 | 092000 | 1882323550 | 30100 | 30100 | 30100 | 30050 | 1853 |
| 588 | 20250219 | 091900 | 1826597200 | 30100 | 30100 | 30150 | 30100 | 1716 |
| 589 | 20250219 | 091800 | 1774932650 | 30100 | 30200 | 30250 | 30100 | 157 |
| 590 | 20250219 | 091700 | 1770192200 | 30200 | 30100 | 30250 | 30050 | 5468 |
| 591 | 20250219 | 091600 | 1605423750 | 30100 | 30150 | 30150 | 30100 | 1002 |
| 592 | 20250219 | 091500 | 1575256100 | 30150 | 30150 | 30200 | 30150 | 342 |
| 593 | 20250219 | 091400 | 1564944200 | 30150 | 30200 | 30200 | 30100 | 1291 |
| 594 | 20250219 | 091300 | 1525998550 | 30200 | 30200 | 30200 | 30150 | 1737 |
| 595 | 20250219 | 091200 | 1473562450 | 30200 | 30200 | 30250 | 30200 | 1302 |
| 596 | 20250219 | 091100 | 1434211700 | 30200 | 30150 | 30200 | 30150 | 1177 |
| 597 | 20250219 | 091000 | 1398682950 | 30150 | 30150 | 30200 | 30100 | 1471 |
| 598 | 20250219 | 090900 | 1354392600 | 30150 | 30200 | 30250 | 30100 | 2901 |
| 599 | 20250219 | 090800 | 1266881800 | 30200 | 30200 | 30250 | 30200 | 2117 |
| 600 | 20250219 | 090700 | 1202942400 | 30200 | 30300 | 30300 | 30200 | 1058 |
| 601 | 20250219 | 090600 | 1170920350 | 30300 | 30350 | 30350 | 30250 | 2706 |
| 602 | 20250219 | 090500 | 1088955200 | 30400 | 30350 | 30450 | 30300 | 5027 |
| 603 | 20250219 | 090400 | 936121700 | 30350 | 30350 | 30450 | 30250 | 11660 |
| 604 | 20250219 | 090300 | 582288250 | 30350 | 30100 | 30400 | 30100 | 6916 |
| 605 | 20250219 | 090200 | 372988950 | 30100 | 30100 | 30150 | 30050 | 1942 |
| 606 | 20250219 | 090100 | 314534700 | 30100 | 29950 | 30100 | 29950 | 3978 |
| 607 | 20250219 | 090000 | 195241500 | 29950 | 30100 | 30100 | 29950 | 6339 |