31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 3812 |
| 3 | 20250219 | 184000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 4 | 20250219 | 183900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 5 | 20250219 | 183800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 6 | 20250219 | 183700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 7 | 20250219 | 183600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 8 | 20250219 | 183500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 9 | 20250219 | 183400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 10 | 20250219 | 183300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 11 | 20250219 | 183200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 12 | 20250219 | 183100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 13 | 20250219 | 183000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 14 | 20250219 | 182900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 15 | 20250219 | 182800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 16 | 20250219 | 182700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 17 | 20250219 | 182600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 18 | 20250219 | 182500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 19 | 20250219 | 182400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 20 | 20250219 | 182300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 21 | 20250219 | 182200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 22 | 20250219 | 182100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 23 | 20250219 | 182000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 24 | 20250219 | 181900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 25 | 20250219 | 181800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 26 | 20250219 | 181700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 27 | 20250219 | 181600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 28 | 20250219 | 181500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 29 | 20250219 | 181400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 30 | 20250219 | 181300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 31 | 20250219 | 181200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 32 | 20250219 | 181100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 3812 |
| 33 | 20250219 | 181000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 34 | 20250219 | 180900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 35 | 20250219 | 180800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 36 | 20250219 | 180700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 37 | 20250219 | 180600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 38 | 20250219 | 180500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 39 | 20250219 | 180400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 40 | 20250219 | 180300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 41 | 20250219 | 180200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 42 | 20250219 | 180100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 43 | 20250219 | 180000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 44 | 20250219 | 175900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 45 | 20250219 | 175800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 46 | 20250219 | 175700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 47 | 20250219 | 175600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 48 | 20250219 | 175500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 49 | 20250219 | 175400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 50 | 20250219 | 175300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 51 | 20250219 | 175200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 52 | 20250219 | 175100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 53 | 20250219 | 175000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 54 | 20250219 | 174900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 55 | 20250219 | 174800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 56 | 20250219 | 174700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 57 | 20250219 | 174600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 58 | 20250219 | 174500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 59 | 20250219 | 174400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 60 | 20250219 | 174300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 61 | 20250219 | 174200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 62 | 20250219 | 174100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 3812 |
| 63 | 20250219 | 174000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 64 | 20250219 | 173900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 65 | 20250219 | 173800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 66 | 20250219 | 173700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 67 | 20250219 | 173600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 68 | 20250219 | 173500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 69 | 20250219 | 173400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 70 | 20250219 | 173300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 71 | 20250219 | 173200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 72 | 20250219 | 173100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 73 | 20250219 | 173000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 74 | 20250219 | 172900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 75 | 20250219 | 172800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 76 | 20250219 | 172700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 77 | 20250219 | 172600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 78 | 20250219 | 172500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 79 | 20250219 | 172400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 80 | 20250219 | 172300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 81 | 20250219 | 172200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 82 | 20250219 | 172100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 83 | 20250219 | 172000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 84 | 20250219 | 171900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 85 | 20250219 | 171800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 86 | 20250219 | 171700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 87 | 20250219 | 171600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 88 | 20250219 | 171500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 89 | 20250219 | 171400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 90 | 20250219 | 171300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 91 | 20250219 | 171200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 92 | 20250219 | 171100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 3812 |
| 93 | 20250219 | 171000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 94 | 20250219 | 170900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 95 | 20250219 | 170800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 96 | 20250219 | 170700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 97 | 20250219 | 170600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 98 | 20250219 | 170500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 99 | 20250219 | 170400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 100 | 20250219 | 170300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 101 | 20250219 | 170200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 102 | 20250219 | 170100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 103 | 20250219 | 170000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 104 | 20250219 | 165900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 105 | 20250219 | 165800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 106 | 20250219 | 165700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 107 | 20250219 | 165600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 108 | 20250219 | 165500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 109 | 20250219 | 165400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 110 | 20250219 | 165300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 111 | 20250219 | 165200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 112 | 20250219 | 165100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 113 | 20250219 | 165000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 114 | 20250219 | 164900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 115 | 20250219 | 164800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 116 | 20250219 | 164700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 117 | 20250219 | 164600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 118 | 20250219 | 164500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 119 | 20250219 | 164400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 120 | 20250219 | 164300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 121 | 20250219 | 164200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 122 | 20250219 | 164100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 3812 |
| 123 | 20250219 | 164000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 124 | 20250219 | 163900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 125 | 20250219 | 163800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 126 | 20250219 | 163700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 127 | 20250219 | 163600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 128 | 20250219 | 163500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 129 | 20250219 | 163400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 130 | 20250219 | 163300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 131 | 20250219 | 163200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 132 | 20250219 | 163100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 133 | 20250219 | 163000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 134 | 20250219 | 162900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 135 | 20250219 | 162800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 136 | 20250219 | 162700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 137 | 20250219 | 162600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 138 | 20250219 | 162500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 139 | 20250219 | 162400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 140 | 20250219 | 162300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 141 | 20250219 | 162200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 142 | 20250219 | 162100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 143 | 20250219 | 162000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 144 | 20250219 | 161900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 145 | 20250219 | 161800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 146 | 20250219 | 161700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 147 | 20250219 | 161600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 148 | 20250219 | 161500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 149 | 20250219 | 161400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 150 | 20250219 | 161300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 151 | 20250219 | 161200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 152 | 20250219 | 161100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 3812 |
| 153 | 20250219 | 161000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 154 | 20250219 | 160900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 155 | 20250219 | 160800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 156 | 20250219 | 160700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 157 | 20250219 | 160600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 158 | 20250219 | 160500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 159 | 20250219 | 160400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 160 | 20250219 | 160300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 161 | 20250219 | 160200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 162 | 20250219 | 160100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 163 | 20250219 | 160000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 164 | 20250219 | 155900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 165 | 20250219 | 155800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 166 | 20250219 | 155700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 167 | 20250219 | 155600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 168 | 20250219 | 155500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 169 | 20250219 | 155400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 170 | 20250219 | 155300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 171 | 20250219 | 155200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 172 | 20250219 | 155100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 173 | 20250219 | 155000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 174 | 20250219 | 154900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 175 | 20250219 | 154800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 176 | 20250219 | 154700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 177 | 20250219 | 154600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 178 | 20250219 | 154500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 179 | 20250219 | 154400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 180 | 20250219 | 154300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 181 | 20250219 | 154200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 182 | 20250219 | 154100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 3812 |
| 183 | 20250219 | 154000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 184 | 20250219 | 153900 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 185 | 20250219 | 153800 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 186 | 20250219 | 153700 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 187 | 20250219 | 153600 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 188 | 20250219 | 153500 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 189 | 20250219 | 153400 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 190 | 20250219 | 153300 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 191 | 20250219 | 153200 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20250219 | 153100 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20250219 | 153000 | 10419217500 | 29350 | 29350 | 29350 | 29350 | 3812 |
| 194 | 20250219 | 152900 | 10307335300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20250219 | 152800 | 10307335300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20250219 | 152700 | 10307335300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20250219 | 152600 | 10307335300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20250219 | 152500 | 10307335300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20250219 | 152400 | 10307335300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20250219 | 152300 | 10307335300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20250219 | 152200 | 10307335300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20250219 | 152100 | 10307335300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20250219 | 152000 | 10307335300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20250219 | 151900 | 10307335300 | 29250 | 29200 | 29250 | 29200 | 427 |
| 205 | 20250219 | 151800 | 10294858600 | 29250 | 29200 | 29250 | 29200 | 606 |
| 206 | 20250219 | 151700 | 10277153100 | 29200 | 29200 | 29250 | 29200 | 536 |
| 207 | 20250219 | 151600 | 10261501650 | 29250 | 29200 | 29250 | 29200 | 424 |
| 208 | 20250219 | 151500 | 10249106900 | 29200 | 29250 | 29250 | 29200 | 457 |
| 209 | 20250219 | 151400 | 10235758350 | 29250 | 29150 | 29300 | 29150 | 659 |
| 210 | 20250219 | 151300 | 10216465800 | 29200 | 29150 | 29300 | 29150 | 948 |
| 211 | 20250219 | 151200 | 10188773300 | 29200 | 29150 | 29200 | 29150 | 417 |
| 212 | 20250219 | 151100 | 10176608750 | 29200 | 29200 | 29200 | 29150 | 384 |
| 213 | 20250219 | 151000 | 10165411000 | 29200 | 29150 | 29200 | 29150 | 1330 |
| 214 | 20250219 | 150900 | 10126614750 | 29150 | 29150 | 29200 | 29150 | 769 |
| 215 | 20250219 | 150800 | 10104196550 | 29150 | 29200 | 29250 | 29150 | 638 |
| 216 | 20250219 | 150700 | 10085554500 | 29200 | 29200 | 29250 | 29200 | 352 |
| 217 | 20250219 | 150600 | 10075274750 | 29200 | 29150 | 29200 | 29150 | 415 |
| 218 | 20250219 | 150500 | 10063166900 | 29200 | 29150 | 29200 | 29150 | 457 |
| 219 | 20250219 | 150400 | 10049842000 | 29150 | 29150 | 29200 | 29150 | 381 |
| 220 | 20250219 | 150300 | 10038729550 | 29200 | 29200 | 29200 | 29150 | 439 |
| 221 | 20250219 | 150200 | 10025919900 | 29200 | 29200 | 29250 | 29150 | 232 |
| 222 | 20250219 | 150100 | 10019146850 | 29300 | 29250 | 29300 | 29150 | 442 |
| 223 | 20250219 | 150000 | 10006243250 | 29200 | 29200 | 29300 | 29150 | 364 |
| 224 | 20250219 | 145900 | 9995613750 | 29200 | 29200 | 29250 | 29150 | 951 |
| 225 | 20250219 | 145800 | 9967859150 | 29250 | 29200 | 29300 | 29150 | 338 |
| 226 | 20250219 | 145700 | 9957971550 | 29200 | 29250 | 29250 | 29200 | 586 |
| 227 | 20250219 | 145600 | 9940856400 | 29200 | 29150 | 29300 | 29150 | 574 |
| 228 | 20250219 | 145500 | 9924103300 | 29150 | 29200 | 29200 | 29150 | 390 |
| 229 | 20250219 | 145400 | 9912732950 | 29200 | 29150 | 29200 | 29150 | 579 |
| 230 | 20250219 | 145300 | 9895831800 | 29150 | 29200 | 29250 | 29150 | 216 |
| 231 | 20250219 | 145200 | 9889530050 | 29200 | 29150 | 29200 | 29150 | 149 |
| 232 | 20250219 | 145100 | 9885184200 | 29200 | 29150 | 29200 | 29150 | 304 |
| 233 | 20250219 | 145000 | 9876317000 | 29150 | 29250 | 29250 | 29150 | 316 |
| 234 | 20250219 | 144900 | 9867087800 | 29250 | 29200 | 29250 | 29200 | 181 |
| 235 | 20250219 | 144800 | 9861799950 | 29250 | 29200 | 29250 | 29200 | 1438 |
| 236 | 20250219 | 144700 | 9819806950 | 29250 | 29300 | 29300 | 29200 | 322 |
| 237 | 20250219 | 144600 | 9810391400 | 29300 | 29250 | 29300 | 29250 | 161 |
| 238 | 20250219 | 144500 | 9805679800 | 29250 | 29300 | 29300 | 29250 | 135 |
| 239 | 20250219 | 144400 | 9801729200 | 29300 | 29350 | 29350 | 29250 | 310 |
| 240 | 20250219 | 144300 | 9792655100 | 29300 | 29300 | 29350 | 29250 | 203 |
| 241 | 20250219 | 144200 | 9786706300 | 29250 | 29250 | 29350 | 29250 | 222 |
| 242 | 20250219 | 144100 | 9780207350 | 29250 | 29350 | 29400 | 29250 | 338 |
| 243 | 20250219 | 144000 | 9770308050 | 29350 | 29450 | 29450 | 29300 | 1822 |
| 244 | 20250219 | 143900 | 9716828550 | 29400 | 29400 | 29450 | 29400 | 386 |
| 245 | 20250219 | 143800 | 9705474450 | 29400 | 29400 | 29450 | 29350 | 211 |
| 246 | 20250219 | 143700 | 9699271200 | 29400 | 29400 | 29450 | 29300 | 572 |
| 247 | 20250219 | 143600 | 9682455350 | 29400 | 29300 | 29400 | 29250 | 1650 |
| 248 | 20250219 | 143500 | 9634078900 | 29300 | 29250 | 29300 | 29250 | 495 |
| 249 | 20250219 | 143400 | 9619594500 | 29250 | 29200 | 29300 | 29200 | 656 |
| 250 | 20250219 | 143300 | 9600406450 | 29200 | 29200 | 29250 | 29150 | 429 |
| 251 | 20250219 | 143200 | 9587891200 | 29150 | 29150 | 29200 | 29150 | 263 |
| 252 | 20250219 | 143100 | 9580223950 | 29150 | 29250 | 29250 | 29150 | 97 |
| 253 | 20250219 | 143000 | 9577395550 | 29150 | 29150 | 29200 | 29150 | 278 |
| 254 | 20250219 | 142900 | 9569290400 | 29200 | 29200 | 29250 | 29150 | 121 |
| 255 | 20250219 | 142800 | 9565760050 | 29250 | 29200 | 29250 | 29150 | 431 |
| 256 | 20250219 | 142700 | 9553178600 | 29200 | 29200 | 29250 | 29200 | 340 |
| 257 | 20250219 | 142600 | 9543249650 | 29200 | 29150 | 29250 | 29150 | 184 |
| 258 | 20250219 | 142500 | 9537879600 | 29150 | 29150 | 29200 | 29150 | 336 |
| 259 | 20250219 | 142400 | 9528084150 | 29150 | 29200 | 29250 | 29150 | 499 |
| 260 | 20250219 | 142300 | 9513536350 | 29150 | 29200 | 29200 | 29150 | 252 |
| 261 | 20250219 | 142200 | 9506189100 | 29200 | 29150 | 29200 | 29150 | 370 |
| 262 | 20250219 | 142100 | 9495399900 | 29150 | 29250 | 29250 | 29150 | 619 |
| 263 | 20250219 | 142000 | 9477327400 | 29250 | 29250 | 29250 | 29150 | 174 |
| 264 | 20250219 | 141900 | 9472249000 | 29250 | 29250 | 29250 | 29200 | 404 |
| 265 | 20250219 | 141800 | 9460446800 | 29250 | 29200 | 29350 | 29200 | 171 |
| 266 | 20250219 | 141700 | 9455447500 | 29200 | 29200 | 29300 | 29200 | 1127 |
| 267 | 20250219 | 141600 | 9422535600 | 29250 | 29200 | 29250 | 29200 | 1227 |
| 268 | 20250219 | 141500 | 9386701450 | 29250 | 29250 | 29400 | 29200 | 236 |
| 269 | 20250219 | 141400 | 9379803700 | 29250 | 29200 | 29250 | 29200 | 595 |
| 270 | 20250219 | 141300 | 9362414600 | 29150 | 29200 | 29200 | 29150 | 302 |
| 271 | 20250219 | 141200 | 9353609550 | 29150 | 29200 | 29250 | 29150 | 283 |
| 272 | 20250219 | 141100 | 9345350700 | 29150 | 29200 | 29250 | 29150 | 987 |
| 273 | 20250219 | 141000 | 9316542450 | 29200 | 29300 | 29300 | 29200 | 331 |
| 274 | 20250219 | 140900 | 9306861700 | 29300 | 29300 | 29350 | 29250 | 352 |
| 275 | 20250219 | 140800 | 9296561100 | 29300 | 29300 | 29400 | 29250 | 785 |
| 276 | 20250219 | 140700 | 9273536500 | 29350 | 29350 | 29350 | 29300 | 1199 |
| 277 | 20250219 | 140600 | 9238390500 | 29350 | 29350 | 29450 | 29350 | 458 |
| 278 | 20250219 | 140500 | 9224939650 | 29400 | 29450 | 29450 | 29350 | 432 |
| 279 | 20250219 | 140400 | 9212246300 | 29450 | 29400 | 29450 | 29350 | 339 |
| 280 | 20250219 | 140300 | 9202288300 | 29350 | 29300 | 29400 | 29300 | 493 |
| 281 | 20250219 | 140200 | 9187819500 | 29300 | 29300 | 29350 | 29300 | 244 |
| 282 | 20250219 | 140100 | 9180668050 | 29300 | 29200 | 29300 | 29150 | 555 |
| 283 | 20250219 | 140000 | 9164432200 | 29200 | 29250 | 29300 | 29200 | 499 |
| 284 | 20250219 | 135900 | 9149850600 | 29200 | 29200 | 29300 | 29200 | 298 |
| 285 | 20250219 | 135800 | 9141132300 | 29200 | 29250 | 29250 | 29150 | 791 |
| 286 | 20250219 | 135700 | 9118052100 | 29250 | 29250 | 29300 | 29150 | 399 |
| 287 | 20250219 | 135600 | 9106387250 | 29200 | 29250 | 29300 | 29150 | 2035 |
| 288 | 20250219 | 135500 | 9046956500 | 29250 | 29250 | 29350 | 29200 | 383 |
| 289 | 20250219 | 135400 | 9035745200 | 29250 | 29250 | 29400 | 29200 | 1917 |
| 290 | 20250219 | 135300 | 8979570600 | 29250 | 29250 | 29300 | 29200 | 317 |
| 291 | 20250219 | 135200 | 8970298600 | 29250 | 29300 | 29300 | 29200 | 490 |
| 292 | 20250219 | 135100 | 8955977700 | 29250 | 29250 | 29350 | 29200 | 268 |
| 293 | 20250219 | 135000 | 8948136900 | 29250 | 29250 | 29350 | 29200 | 459 |
| 294 | 20250219 | 134900 | 8934722250 | 29200 | 29150 | 29250 | 29150 | 166 |
| 295 | 20250219 | 134800 | 8929874400 | 29150 | 29250 | 29250 | 29150 | 412 |
| 296 | 20250219 | 134700 | 8917843950 | 29250 | 29250 | 29250 | 29200 | 795 |
| 297 | 20250219 | 134600 | 8894629000 | 29200 | 29250 | 29350 | 29200 | 402 |
| 298 | 20250219 | 134500 | 8882886000 | 29250 | 29300 | 29350 | 29200 | 4104 |
| 299 | 20250219 | 134400 | 8762762850 | 29300 | 29350 | 29350 | 29300 | 311 |
| 300 | 20250219 | 134300 | 8753648650 | 29300 | 29350 | 29400 | 29300 | 354 |
| 301 | 20250219 | 134200 | 8743266950 | 29400 | 29350 | 29400 | 29350 | 298 |
| 302 | 20250219 | 134100 | 8734515050 | 29400 | 29350 | 29400 | 29300 | 236 |
| 303 | 20250219 | 134000 | 8727585000 | 29400 | 29350 | 29400 | 29350 | 431 |
| 304 | 20250219 | 133900 | 8714933050 | 29350 | 29400 | 29400 | 29350 | 634 |
| 305 | 20250219 | 133800 | 8696313600 | 29350 | 29350 | 29400 | 29350 | 293 |
| 306 | 20250219 | 133700 | 8687710250 | 29350 | 29400 | 29400 | 29350 | 356 |
| 307 | 20250219 | 133600 | 8677254150 | 29350 | 29350 | 29400 | 29350 | 255 |
| 308 | 20250219 | 133500 | 8669768850 | 29400 | 29350 | 29400 | 29350 | 153 |
| 309 | 20250219 | 133400 | 8665277400 | 29350 | 29400 | 29450 | 29350 | 408 |
| 310 | 20250219 | 133300 | 8653292750 | 29400 | 29400 | 29500 | 29350 | 227 |
| 311 | 20250219 | 133200 | 8646622650 | 29350 | 29400 | 29450 | 29350 | 372 |
| 312 | 20250219 | 133100 | 8635694200 | 29400 | 29400 | 29450 | 29350 | 812 |
| 313 | 20250219 | 133000 | 8611821400 | 29450 | 29450 | 29450 | 29400 | 158 |
| 314 | 20250219 | 132900 | 8607175350 | 29400 | 29450 | 29450 | 29400 | 981 |
| 315 | 20250219 | 132800 | 8578330300 | 29500 | 29400 | 29500 | 29400 | 305 |
| 316 | 20250219 | 132700 | 8569348050 | 29450 | 29500 | 29500 | 29400 | 304 |
| 317 | 20250219 | 132600 | 8560395100 | 29500 | 29450 | 29500 | 29400 | 295 |
| 318 | 20250219 | 132500 | 8551715600 | 29400 | 29400 | 29500 | 29400 | 285 |
| 319 | 20250219 | 132400 | 8543326600 | 29400 | 29550 | 29600 | 29400 | 1367 |
| 320 | 20250219 | 132300 | 8502992850 | 29550 | 29450 | 29700 | 29400 | 917 |
| 321 | 20250219 | 132200 | 8475879900 | 29500 | 29500 | 29500 | 29400 | 230 |
| 322 | 20250219 | 132100 | 8469109200 | 29550 | 29600 | 29600 | 29450 | 1476 |
| 323 | 20250219 | 132000 | 8425507300 | 29550 | 29600 | 29650 | 29550 | 419 |
| 324 | 20250219 | 131900 | 8413102850 | 29650 | 29650 | 29700 | 29600 | 470 |
| 325 | 20250219 | 131800 | 8399160300 | 29600 | 29550 | 29700 | 29550 | 556 |
| 326 | 20250219 | 131700 | 8382683200 | 29550 | 29400 | 29700 | 29350 | 2073 |
| 327 | 20250219 | 131600 | 8321352300 | 29400 | 29350 | 29400 | 29350 | 176 |
| 328 | 20250219 | 131500 | 8316185100 | 29350 | 29400 | 29400 | 29300 | 489 |
| 329 | 20250219 | 131400 | 8301829700 | 29350 | 29300 | 29450 | 29300 | 1227 |
| 330 | 20250219 | 131300 | 8265756600 | 29300 | 29300 | 29350 | 29300 | 223 |
| 331 | 20250219 | 131200 | 8259220700 | 29350 | 29350 | 29350 | 29300 | 208 |
| 332 | 20250219 | 131100 | 8253117650 | 29350 | 29250 | 29350 | 29250 | 646 |
| 333 | 20250219 | 131000 | 8234167350 | 29250 | 29300 | 29350 | 29250 | 829 |
| 334 | 20250219 | 130900 | 8209874200 | 29300 | 29350 | 29400 | 29300 | 573 |
| 335 | 20250219 | 130800 | 8193056050 | 29350 | 29200 | 29350 | 29200 | 629 |
| 336 | 20250219 | 130700 | 8174649850 | 29200 | 29250 | 29300 | 29200 | 394 |
| 337 | 20250219 | 130600 | 8163128550 | 29250 | 29350 | 29350 | 29250 | 922 |
| 338 | 20250219 | 130500 | 8136101750 | 29350 | 29350 | 29400 | 29300 | 468 |
| 339 | 20250219 | 130400 | 8122364550 | 29400 | 29200 | 29400 | 29200 | 3824 |
| 340 | 20250219 | 130300 | 8010504650 | 29150 | 29100 | 29200 | 29100 | 453 |
| 341 | 20250219 | 130200 | 7997299750 | 29150 | 29150 | 29200 | 29150 | 596 |
| 342 | 20250219 | 130100 | 7979914850 | 29200 | 28950 | 29200 | 28950 | 1374 |
| 343 | 20250219 | 130000 | 7939960200 | 29000 | 28900 | 29000 | 28900 | 333 |
| 344 | 20250219 | 125900 | 7930320200 | 29000 | 28900 | 29050 | 28900 | 1953 |
| 345 | 20250219 | 125800 | 7873704500 | 28900 | 28950 | 28950 | 28850 | 1905 |
| 346 | 20250219 | 125700 | 7818721750 | 28850 | 28900 | 28950 | 28850 | 1258 |
| 347 | 20250219 | 125600 | 7782362150 | 28900 | 28950 | 28950 | 28900 | 838 |
| 348 | 20250219 | 125500 | 7758134500 | 28950 | 28850 | 29000 | 28850 | 592 |
| 349 | 20250219 | 125400 | 7741018550 | 28900 | 29000 | 29050 | 28850 | 1943 |
| 350 | 20250219 | 125300 | 7684846100 | 29000 | 28950 | 29000 | 28900 | 812 |
| 351 | 20250219 | 125200 | 7661357600 | 28950 | 28950 | 29000 | 28950 | 491 |
| 352 | 20250219 | 125100 | 7647139050 | 28950 | 28950 | 29000 | 28950 | 625 |
| 353 | 20250219 | 125000 | 7629038200 | 29000 | 29000 | 29000 | 28950 | 576 |
| 354 | 20250219 | 124900 | 7612359600 | 28950 | 29000 | 29100 | 28950 | 1590 |
| 355 | 20250219 | 124800 | 7566245900 | 29000 | 29000 | 29050 | 29000 | 842 |
| 356 | 20250219 | 124700 | 7541814750 | 29000 | 29050 | 29050 | 28950 | 1423 |
| 357 | 20250219 | 124600 | 7500553700 | 29000 | 28950 | 29050 | 28950 | 1678 |
| 358 | 20250219 | 124500 | 7451927150 | 28950 | 29050 | 29050 | 28950 | 1650 |
| 359 | 20250219 | 124400 | 7404055800 | 29050 | 29050 | 29100 | 29050 | 550 |
| 360 | 20250219 | 124300 | 7388072200 | 29050 | 29100 | 29150 | 29000 | 3719 |
| 361 | 20250219 | 124200 | 7280102150 | 29100 | 29150 | 29200 | 29100 | 753 |
| 362 | 20250219 | 124100 | 7258173000 | 29150 | 29150 | 29250 | 29150 | 758 |
| 363 | 20250219 | 124000 | 7236063700 | 29150 | 29200 | 29200 | 29150 | 690 |
| 364 | 20250219 | 123900 | 7215931950 | 29200 | 29250 | 29250 | 29200 | 786 |
| 365 | 20250219 | 123800 | 7192976150 | 29250 | 29200 | 29250 | 29150 | 455 |
| 366 | 20250219 | 123700 | 7179686950 | 29300 | 29100 | 29300 | 29050 | 4900 |
| 367 | 20250219 | 123600 | 7036659350 | 29050 | 29050 | 29100 | 29000 | 761 |
| 368 | 20250219 | 123500 | 7014560700 | 29100 | 29100 | 29150 | 29000 | 1512 |
| 369 | 20250219 | 123400 | 6970676550 | 29100 | 29050 | 29150 | 29000 | 2713 |
| 370 | 20250219 | 123300 | 6891925750 | 29050 | 29050 | 29050 | 29000 | 640 |
| 371 | 20250219 | 123200 | 6873348300 | 29050 | 29000 | 29100 | 29000 | 5118 |
| 372 | 20250219 | 123100 | 6724918400 | 29000 | 29050 | 29050 | 29000 | 715 |
| 373 | 20250219 | 123000 | 6704165100 | 29050 | 29050 | 29100 | 29000 | 693 |
| 374 | 20250219 | 122900 | 6684035800 | 29050 | 29150 | 29150 | 29050 | 841 |
| 375 | 20250219 | 122800 | 6659568750 | 29100 | 29200 | 29250 | 29100 | 3407 |
| 376 | 20250219 | 122700 | 6560210750 | 29200 | 29250 | 29250 | 29200 | 826 |
| 377 | 20250219 | 122600 | 6536090850 | 29200 | 29200 | 29350 | 29200 | 1033 |
| 378 | 20250219 | 122500 | 6505909800 | 29200 | 29200 | 29250 | 29200 | 728 |
| 379 | 20250219 | 122400 | 6484646400 | 29200 | 29250 | 29250 | 29200 | 605 |
| 380 | 20250219 | 122300 | 6466979150 | 29400 | 29250 | 29400 | 29200 | 750 |
| 381 | 20250219 | 122200 | 6445051300 | 29250 | 29250 | 29300 | 29200 | 3825 |
| 382 | 20250219 | 122100 | 6333182700 | 29300 | 29300 | 29350 | 29300 | 895 |
| 383 | 20250219 | 122000 | 6306958900 | 29300 | 29350 | 29400 | 29300 | 533 |
| 384 | 20250219 | 121900 | 6291339850 | 29350 | 29300 | 29350 | 29300 | 431 |
| 385 | 20250219 | 121800 | 6278710800 | 29300 | 29200 | 29300 | 29200 | 1042 |
| 386 | 20250219 | 121700 | 6248200700 | 29200 | 29250 | 29250 | 29200 | 1450 |
| 387 | 20250219 | 121600 | 6205803650 | 29250 | 29300 | 29350 | 29250 | 1310 |
| 388 | 20250219 | 121500 | 6167451250 | 29300 | 29350 | 29350 | 29300 | 491 |
| 389 | 20250219 | 121400 | 6153058850 | 29300 | 29350 | 29350 | 29300 | 485 |
| 390 | 20250219 | 121300 | 6138835900 | 29350 | 29350 | 29400 | 29350 | 2069 |
| 391 | 20250219 | 121200 | 6078088650 | 29350 | 29350 | 29400 | 29350 | 715 |
| 392 | 20250219 | 121100 | 6057090500 | 29400 | 29400 | 29400 | 29350 | 390 |
| 393 | 20250219 | 121000 | 6045635600 | 29400 | 29450 | 29500 | 29350 | 4154 |
| 394 | 20250219 | 120900 | 5923511550 | 29450 | 29550 | 29550 | 29450 | 4343 |
| 395 | 20250219 | 120800 | 5795451550 | 29500 | 29500 | 29550 | 29500 | 871 |
| 396 | 20250219 | 120700 | 5769756200 | 29500 | 29500 | 29550 | 29500 | 809 |
| 397 | 20250219 | 120600 | 5745890650 | 29500 | 29500 | 29550 | 29500 | 232 |
| 398 | 20250219 | 120500 | 5739046350 | 29500 | 29500 | 29550 | 29500 | 644 |
| 399 | 20250219 | 120400 | 5720034350 | 29550 | 29500 | 29550 | 29500 | 1074 |
| 400 | 20250219 | 120300 | 5688341650 | 29550 | 29500 | 29550 | 29500 | 523 |
| 401 | 20250219 | 120200 | 5672910050 | 29500 | 29550 | 29550 | 29500 | 478 |
| 402 | 20250219 | 120100 | 5658806850 | 29550 | 29500 | 29600 | 29500 | 672 |
| 403 | 20250219 | 120000 | 5638958850 | 29550 | 29550 | 29550 | 29500 | 2639 |
| 404 | 20250219 | 115900 | 5561098050 | 29500 | 29550 | 29600 | 29500 | 1946 |
| 405 | 20250219 | 115800 | 5503596050 | 29600 | 29600 | 29650 | 29600 | 441 |
| 406 | 20250219 | 115700 | 5490542000 | 29600 | 29600 | 29650 | 29600 | 752 |
| 407 | 20250219 | 115600 | 5468282550 | 29600 | 29650 | 29700 | 29600 | 812 |
| 408 | 20250219 | 115500 | 5444207700 | 29650 | 29700 | 29700 | 29650 | 310 |
| 409 | 20250219 | 115400 | 5435015100 | 29700 | 29700 | 29750 | 29650 | 749 |
| 410 | 20250219 | 115300 | 5412782850 | 29700 | 29750 | 29750 | 29700 | 656 |
| 411 | 20250219 | 115200 | 5393283400 | 29750 | 29750 | 29750 | 29700 | 708 |
| 412 | 20250219 | 115100 | 5372225400 | 29700 | 29700 | 29800 | 29650 | 791 |
| 413 | 20250219 | 115000 | 5348751200 | 29700 | 29700 | 29700 | 29650 | 823 |
| 414 | 20250219 | 114900 | 5324321800 | 29650 | 29600 | 29700 | 29600 | 456 |
| 415 | 20250219 | 114800 | 5310811800 | 29600 | 29600 | 29650 | 29600 | 1108 |
| 416 | 20250219 | 114700 | 5277989500 | 29600 | 29700 | 29700 | 29600 | 335 |
| 417 | 20250219 | 114600 | 5268068800 | 29600 | 29600 | 29700 | 29600 | 591 |
| 418 | 20250219 | 114500 | 5250564900 | 29600 | 29650 | 29650 | 29600 | 760 |
| 419 | 20250219 | 114400 | 5228068000 | 29600 | 29650 | 29650 | 29600 | 1111 |
| 420 | 20250219 | 114300 | 5195161000 | 29650 | 29650 | 29650 | 29600 | 695 |
| 421 | 20250219 | 114200 | 5174563450 | 29650 | 29650 | 29650 | 29650 | 459 |
| 422 | 20250219 | 114100 | 5160954100 | 29650 | 29650 | 29700 | 29650 | 543 |
| 423 | 20250219 | 114000 | 5144853350 | 29650 | 29600 | 29700 | 29600 | 945 |
| 424 | 20250219 | 113900 | 5116848150 | 29650 | 29550 | 29650 | 29550 | 471 |
| 425 | 20250219 | 113800 | 5102917250 | 29600 | 29650 | 29700 | 29550 | 2277 |
| 426 | 20250219 | 113700 | 5035526250 | 29650 | 29650 | 29700 | 29600 | 418 |
| 427 | 20250219 | 113600 | 5023138600 | 29650 | 29650 | 29650 | 29600 | 626 |
| 428 | 20250219 | 113500 | 5004590650 | 29650 | 29700 | 29700 | 29600 | 685 |
| 429 | 20250219 | 113400 | 4984279250 | 29700 | 29650 | 29700 | 29600 | 543 |
| 430 | 20250219 | 113300 | 4968179650 | 29650 | 29650 | 29700 | 29650 | 1101 |
| 431 | 20250219 | 113200 | 4935532950 | 29700 | 29750 | 29750 | 29650 | 1270 |
| 432 | 20250219 | 113100 | 4897872600 | 29700 | 29700 | 29700 | 29650 | 1089 |
| 433 | 20250219 | 113000 | 4865540000 | 29750 | 29700 | 29750 | 29700 | 466 |
| 434 | 20250219 | 112900 | 4851698400 | 29700 | 29750 | 29800 | 29700 | 1539 |
| 435 | 20250219 | 112800 | 4805961600 | 29750 | 29750 | 29800 | 29700 | 723 |
| 436 | 20250219 | 112700 | 4784445600 | 29700 | 29750 | 29800 | 29700 | 492 |
| 437 | 20250219 | 112600 | 4769817800 | 29750 | 29750 | 29800 | 29700 | 578 |
| 438 | 20250219 | 112500 | 4752623650 | 29750 | 29800 | 29850 | 29750 | 783 |
| 439 | 20250219 | 112400 | 4729308400 | 29800 | 29850 | 29850 | 29800 | 690 |
| 440 | 20250219 | 112300 | 4708745500 | 29850 | 29750 | 29850 | 29750 | 460 |
| 441 | 20250219 | 112200 | 4695031750 | 29750 | 29800 | 29850 | 29750 | 657 |
| 442 | 20250219 | 112100 | 4675468700 | 29800 | 29800 | 29800 | 29750 | 557 |
| 443 | 20250219 | 112000 | 4658872100 | 29750 | 29750 | 29800 | 29750 | 649 |
| 444 | 20250219 | 111900 | 4639557900 | 29750 | 29800 | 29850 | 29750 | 523 |
| 445 | 20250219 | 111800 | 4623988200 | 29800 | 29850 | 29850 | 29800 | 656 |
| 446 | 20250219 | 111700 | 4604439000 | 29800 | 29850 | 29850 | 29800 | 519 |
| 447 | 20250219 | 111600 | 4588972650 | 29850 | 29800 | 29850 | 29750 | 1063 |
| 448 | 20250219 | 111500 | 4557314250 | 29800 | 29800 | 29850 | 29800 | 858 |
| 449 | 20250219 | 111400 | 4531745550 | 29800 | 29800 | 29850 | 29800 | 628 |
| 450 | 20250219 | 111300 | 4513028950 | 29800 | 29850 | 29850 | 29800 | 679 |
| 451 | 20250219 | 111200 | 4492781600 | 29850 | 29900 | 29900 | 29850 | 753 |
| 452 | 20250219 | 111100 | 4470298350 | 29850 | 29950 | 29950 | 29850 | 950 |
| 453 | 20250219 | 111000 | 4441895300 | 29950 | 29900 | 29950 | 29900 | 513 |
| 454 | 20250219 | 110900 | 4426551900 | 29950 | 29950 | 29950 | 29900 | 572 |
| 455 | 20250219 | 110800 | 4409440950 | 29950 | 29900 | 30000 | 29900 | 751 |
| 456 | 20250219 | 110700 | 4386961800 | 29900 | 29950 | 30000 | 29900 | 283 |
| 457 | 20250219 | 110600 | 4378491950 | 29950 | 30000 | 30050 | 29950 | 848 |
| 458 | 20250219 | 110500 | 4353062950 | 29950 | 29850 | 30000 | 29850 | 882 |
| 459 | 20250219 | 110400 | 4326653350 | 29900 | 29900 | 29950 | 29850 | 522 |
| 460 | 20250219 | 110300 | 4311043100 | 29900 | 29900 | 30000 | 29850 | 1081 |
| 461 | 20250219 | 110200 | 4278698150 | 29850 | 29800 | 29900 | 29800 | 821 |
| 462 | 20250219 | 110100 | 4254212200 | 29800 | 29900 | 29900 | 29800 | 2121 |
| 463 | 20250219 | 110000 | 4190937900 | 29850 | 29950 | 29950 | 29850 | 3483 |
| 464 | 20250219 | 105900 | 4086719300 | 29950 | 29950 | 30050 | 29950 | 413 |
| 465 | 20250219 | 105800 | 4074348650 | 29950 | 29950 | 30000 | 29950 | 828 |
| 466 | 20250219 | 105700 | 4049521600 | 30000 | 29950 | 30000 | 29950 | 624 |
| 467 | 20250219 | 105600 | 4030824350 | 29950 | 29950 | 30050 | 29950 | 553 |
| 468 | 20250219 | 105500 | 4014260850 | 29950 | 29950 | 30000 | 29950 | 691 |
| 469 | 20250219 | 105400 | 3993564650 | 30000 | 30000 | 30050 | 29950 | 840 |
| 470 | 20250219 | 105300 | 3968366600 | 30000 | 30000 | 30050 | 30000 | 814 |
| 471 | 20250219 | 105200 | 3943946100 | 30050 | 30000 | 30100 | 30000 | 552 |
| 472 | 20250219 | 105100 | 3927381100 | 30000 | 30000 | 30550 | 29950 | 1093 |
| 473 | 20250219 | 105000 | 3894465000 | 30000 | 30000 | 30050 | 29950 | 767 |
| 474 | 20250219 | 104900 | 3871455850 | 30000 | 30000 | 30100 | 30000 | 1156 |
| 475 | 20250219 | 104800 | 3836772950 | 30000 | 30000 | 30050 | 30000 | 500 |
| 476 | 20250219 | 104700 | 3821764700 | 30000 | 30000 | 30050 | 30000 | 761 |
| 477 | 20250219 | 104600 | 3798934500 | 30000 | 30000 | 30050 | 30000 | 448 |
| 478 | 20250219 | 104500 | 3785483900 | 30050 | 30050 | 30100 | 30000 | 424 |
| 479 | 20250219 | 104400 | 3772751850 | 30000 | 30100 | 30100 | 30000 | 1477 |
| 480 | 20250219 | 104300 | 3728366600 | 30050 | 30100 | 30100 | 30050 | 249 |
| 481 | 20250219 | 104200 | 3720883000 | 30050 | 30050 | 30100 | 30050 | 543 |
| 482 | 20250219 | 104100 | 3704565550 | 30050 | 30050 | 30100 | 30050 | 746 |
| 483 | 20250219 | 104000 | 3682147000 | 30050 | 30200 | 30250 | 30050 | 9173 |
| 484 | 20250219 | 103900 | 3405844900 | 30150 | 30250 | 30300 | 30150 | 1153 |
| 485 | 20250219 | 103800 | 3370999100 | 30250 | 30350 | 30350 | 30250 | 1946 |
| 486 | 20250219 | 103700 | 3312071000 | 30350 | 30350 | 30400 | 30300 | 590 |
| 487 | 20250219 | 103600 | 3294174450 | 30350 | 30450 | 30500 | 30350 | 122 |
| 488 | 20250219 | 103500 | 3290464550 | 30450 | 30300 | 30450 | 30300 | 303 |
| 489 | 20250219 | 103400 | 3281252650 | 30250 | 30250 | 30550 | 30250 | 628 |
| 490 | 20250219 | 103300 | 3262157550 | 30250 | 30200 | 30250 | 30150 | 59 |
| 491 | 20250219 | 103200 | 3260377850 | 30150 | 30250 | 30250 | 30150 | 2486 |
| 492 | 20250219 | 103100 | 3185293600 | 30250 | 30200 | 30300 | 30200 | 203 |
| 493 | 20250219 | 103000 | 3179152900 | 30250 | 30250 | 30250 | 30250 | 223 |
| 494 | 20250219 | 102900 | 3172407150 | 30250 | 30200 | 30250 | 30150 | 137 |
| 495 | 20250219 | 102800 | 3168269700 | 30150 | 30250 | 30250 | 30150 | 1778 |
| 496 | 20250219 | 102700 | 3114587950 | 30250 | 30200 | 30300 | 30200 | 124 |
| 497 | 20250219 | 102600 | 3110841450 | 30250 | 30200 | 30300 | 30200 | 108 |
| 498 | 20250219 | 102500 | 3107574550 | 30200 | 30300 | 30300 | 30200 | 517 |
| 499 | 20250219 | 102400 | 3091935550 | 30250 | 30250 | 30350 | 30250 | 277 |
| 500 | 20250219 | 102300 | 3083533600 | 30250 | 30350 | 30350 | 30250 | 760 |
| 501 | 20250219 | 102200 | 3060520600 | 30200 | 30250 | 30350 | 30200 | 837 |
| 502 | 20250219 | 102100 | 3035224550 | 30250 | 30250 | 30250 | 30200 | 55 |
| 503 | 20250219 | 102000 | 3033561200 | 30250 | 30200 | 30300 | 30200 | 97 |
| 504 | 20250219 | 101900 | 3030629050 | 30250 | 30250 | 30250 | 30200 | 573 |
| 505 | 20250219 | 101800 | 3013323400 | 30200 | 30250 | 30300 | 30200 | 204 |
| 506 | 20250219 | 101700 | 3007151300 | 30250 | 30250 | 30250 | 30200 | 277 |
| 507 | 20250219 | 101600 | 2998774600 | 30200 | 30250 | 30300 | 30200 | 333 |
| 508 | 20250219 | 101500 | 2988698300 | 30250 | 30300 | 30300 | 30250 | 178 |
| 509 | 20250219 | 101400 | 2983313550 | 30350 | 30250 | 30350 | 30250 | 77 |
| 510 | 20250219 | 101300 | 2980983700 | 30250 | 30350 | 30350 | 30250 | 28 |
| 511 | 20250219 | 101200 | 2980136200 | 30350 | 30350 | 30350 | 30300 | 222 |
| 512 | 20250219 | 101100 | 2973406100 | 30350 | 30300 | 30350 | 30200 | 578 |
| 513 | 20250219 | 101000 | 2955900650 | 30300 | 30300 | 30350 | 30250 | 291 |
| 514 | 20250219 | 100900 | 2947090050 | 30350 | 30250 | 30350 | 30150 | 442 |
| 515 | 20250219 | 100800 | 2933705350 | 30200 | 30250 | 30300 | 30150 | 1316 |
| 516 | 20250219 | 100700 | 2893947100 | 30200 | 30200 | 30250 | 30200 | 127 |
| 517 | 20250219 | 100600 | 2890108000 | 30250 | 30100 | 30250 | 30100 | 93 |
| 518 | 20250219 | 100500 | 2887300750 | 30050 | 30350 | 30400 | 30050 | 4855 |
| 519 | 20250219 | 100400 | 2740916500 | 30350 | 30300 | 30350 | 30300 | 59 |
| 520 | 20250219 | 100300 | 2739127800 | 30250 | 30350 | 30350 | 30250 | 359 |
| 521 | 20250219 | 100200 | 2728249450 | 30250 | 30350 | 30350 | 30250 | 787 |
| 522 | 20250219 | 100100 | 2704428000 | 30250 | 30400 | 30450 | 30250 | 308 |
| 523 | 20250219 | 100000 | 2695073600 | 30400 | 30200 | 30400 | 30200 | 346 |
| 524 | 20250219 | 095900 | 2684583000 | 30250 | 30250 | 30300 | 30200 | 718 |
| 525 | 20250219 | 095800 | 2662876950 | 30250 | 30200 | 30350 | 30150 | 483 |
| 526 | 20250219 | 095700 | 2648278800 | 30200 | 30200 | 30300 | 30200 | 611 |
| 527 | 20250219 | 095600 | 2629820850 | 30250 | 30250 | 30300 | 30250 | 580 |
| 528 | 20250219 | 095500 | 2612273050 | 30300 | 30450 | 30450 | 30300 | 3356 |
| 529 | 20250219 | 095400 | 2510435350 | 30450 | 30600 | 30600 | 30450 | 2145 |
| 530 | 20250219 | 095300 | 2444984550 | 30600 | 30650 | 30650 | 30600 | 42 |
| 531 | 20250219 | 095200 | 2443699050 | 30650 | 30600 | 30700 | 30550 | 299 |
| 532 | 20250219 | 095100 | 2434540800 | 30550 | 30500 | 30550 | 30500 | 134 |
| 533 | 20250219 | 095000 | 2430451350 | 30500 | 30600 | 30600 | 30500 | 593 |
| 534 | 20250219 | 094900 | 2412339750 | 30600 | 30650 | 30650 | 30550 | 1409 |
| 535 | 20250219 | 094800 | 2369233900 | 30600 | 30600 | 30600 | 30600 | 42 |
| 536 | 20250219 | 094700 | 2367948700 | 30650 | 30650 | 30650 | 30600 | 353 |
| 537 | 20250219 | 094600 | 2357134450 | 30650 | 30650 | 30700 | 30650 | 74 |
| 538 | 20250219 | 094500 | 2354863950 | 30650 | 30600 | 30650 | 30600 | 334 |
| 539 | 20250219 | 094400 | 2344632100 | 30600 | 30600 | 30700 | 30500 | 57 |
| 540 | 20250219 | 094300 | 2342888300 | 30600 | 30450 | 30700 | 30300 | 503 |
| 541 | 20250219 | 094200 | 2327574950 | 30400 | 30650 | 30650 | 30300 | 2710 |
| 542 | 20250219 | 094100 | 2245059650 | 30650 | 30550 | 30750 | 30550 | 413 |
| 543 | 20250219 | 094000 | 2232403150 | 30600 | 30600 | 30700 | 30500 | 1693 |
| 544 | 20250219 | 093900 | 2180692850 | 30550 | 30750 | 30750 | 30550 | 5139 |
| 545 | 20250219 | 093800 | 2023324350 | 30750 | 30900 | 30900 | 30700 | 2315 |
| 546 | 20250219 | 093700 | 1951971200 | 30950 | 31050 | 31050 | 30900 | 2227 |
| 547 | 20250219 | 093600 | 1882909150 | 31050 | 31150 | 31200 | 31050 | 848 |
| 548 | 20250219 | 093500 | 1856520700 | 31150 | 31150 | 31150 | 31100 | 178 |
| 549 | 20250219 | 093400 | 1850981300 | 31100 | 31200 | 31200 | 31100 | 1981 |
| 550 | 20250219 | 093300 | 1789283650 | 31250 | 31450 | 31450 | 31200 | 1330 |
| 551 | 20250219 | 093200 | 1747687850 | 31400 | 31400 | 31450 | 31400 | 140 |
| 552 | 20250219 | 093100 | 1743291050 | 31400 | 31350 | 31550 | 31350 | 183 |
| 553 | 20250219 | 093000 | 1737541600 | 31400 | 31400 | 31650 | 31350 | 1506 |
| 554 | 20250219 | 092900 | 1690128050 | 31450 | 31500 | 31600 | 31450 | 807 |
| 555 | 20250219 | 092800 | 1664715150 | 31500 | 31450 | 31600 | 31450 | 224 |
| 556 | 20250219 | 092700 | 1657648200 | 31450 | 31500 | 31650 | 31450 | 701 |
| 557 | 20250219 | 092600 | 1635560850 | 31550 | 31450 | 31550 | 31400 | 283 |
| 558 | 20250219 | 092500 | 1626661000 | 31450 | 31450 | 31700 | 31450 | 1006 |
| 559 | 20250219 | 092400 | 1594821200 | 31600 | 31650 | 31700 | 31500 | 845 |
| 560 | 20250219 | 092300 | 1568116350 | 31650 | 31350 | 31650 | 31350 | 1465 |
| 561 | 20250219 | 092200 | 1521972200 | 31350 | 31300 | 31350 | 31200 | 1220 |
| 562 | 20250219 | 092100 | 1483788000 | 31200 | 31300 | 31400 | 31200 | 2085 |
| 563 | 20250219 | 092000 | 1418346550 | 31200 | 31200 | 31350 | 31150 | 116 |
| 564 | 20250219 | 091900 | 1414727700 | 31200 | 31450 | 31450 | 31150 | 185 |
| 565 | 20250219 | 091800 | 1408955150 | 31450 | 31150 | 31450 | 31100 | 1128 |
| 566 | 20250219 | 091700 | 1373544850 | 31200 | 31350 | 31400 | 31100 | 1298 |
| 567 | 20250219 | 091600 | 1332962250 | 31400 | 31400 | 31400 | 31400 | 53 |
| 568 | 20250219 | 091500 | 1331298050 | 31400 | 31200 | 31400 | 31200 | 160 |
| 569 | 20250219 | 091400 | 1326299850 | 31200 | 31000 | 31350 | 31000 | 484 |
| 570 | 20250219 | 091300 | 1311141800 | 31200 | 31050 | 31200 | 31000 | 288 |
| 571 | 20250219 | 091200 | 1302190250 | 31000 | 31000 | 31150 | 31000 | 64 |
| 572 | 20250219 | 091100 | 1300202100 | 31000 | 30900 | 31100 | 30900 | 651 |
| 573 | 20250219 | 091000 | 1280022950 | 31000 | 31050 | 31100 | 30950 | 2566 |
| 574 | 20250219 | 090900 | 1200471950 | 31050 | 31150 | 31150 | 31000 | 2092 |
| 575 | 20250219 | 090800 | 1135479650 | 31100 | 31150 | 31150 | 31050 | 64 |
| 576 | 20250219 | 090700 | 1133488600 | 31150 | 31150 | 31350 | 31100 | 1043 |
| 577 | 20250219 | 090600 | 1100916700 | 31200 | 31200 | 31400 | 31200 | 971 |
| 578 | 20250219 | 090500 | 1070542250 | 31200 | 31000 | 31450 | 31000 | 1902 |
| 579 | 20250219 | 090400 | 1011429700 | 31100 | 31500 | 31550 | 31050 | 3417 |
| 580 | 20250219 | 090300 | 904626800 | 31550 | 31500 | 31700 | 31300 | 5794 |
| 581 | 20250219 | 090200 | 721540700 | 31300 | 31300 | 31550 | 31300 | 4186 |
| 582 | 20250219 | 090100 | 590292450 | 31300 | 31150 | 31550 | 31150 | 8056 |
| 583 | 20250219 | 090000 | 338098350 | 30950 | 31900 | 31900 | 30950 | 10771 |