35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 222172 |
| 3 | 20250219 | 191800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20250219 | 191700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20250219 | 191600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20250219 | 191500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20250219 | 191400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20250219 | 191300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20250219 | 191200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20250219 | 191100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20250219 | 191000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20250219 | 190900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20250219 | 190800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20250219 | 190700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20250219 | 190600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20250219 | 190500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20250219 | 190400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20250219 | 190300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20250219 | 190200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20250219 | 190100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20250219 | 190000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20250219 | 185900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20250219 | 185800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20250219 | 185700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20250219 | 185600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20250219 | 185500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20250219 | 185400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20250219 | 185300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20250219 | 185200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20250219 | 185100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20250219 | 185000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20250219 | 184900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 222172 |
| 33 | 20250219 | 184800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20250219 | 184700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20250219 | 184600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20250219 | 184500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20250219 | 184400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20250219 | 184300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20250219 | 184200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20250219 | 184100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20250219 | 184000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20250219 | 183900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20250219 | 183800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20250219 | 183700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20250219 | 183600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20250219 | 183500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20250219 | 183400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20250219 | 183300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20250219 | 183200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20250219 | 183100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20250219 | 183000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20250219 | 182900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20250219 | 182800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20250219 | 182700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20250219 | 182600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20250219 | 182500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20250219 | 182400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20250219 | 182300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20250219 | 182200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20250219 | 182100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20250219 | 182000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20250219 | 181900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 222172 |
| 63 | 20250219 | 181800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20250219 | 181700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20250219 | 181600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20250219 | 181500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20250219 | 181400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20250219 | 181300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20250219 | 181200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20250219 | 181100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20250219 | 181000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20250219 | 180900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20250219 | 180800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20250219 | 180700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20250219 | 180600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20250219 | 180500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20250219 | 180400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20250219 | 180300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20250219 | 180200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20250219 | 180100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20250219 | 180000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20250219 | 175900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20250219 | 175800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20250219 | 175700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20250219 | 175600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20250219 | 175500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20250219 | 175400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20250219 | 175300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20250219 | 175200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20250219 | 175100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20250219 | 175000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20250219 | 174900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 222172 |
| 93 | 20250219 | 174800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20250219 | 174700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20250219 | 174600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20250219 | 174500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20250219 | 174400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20250219 | 174300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20250219 | 174200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20250219 | 174100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20250219 | 174000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20250219 | 173900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20250219 | 173800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20250219 | 173700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20250219 | 173600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20250219 | 173500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20250219 | 173400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20250219 | 173300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20250219 | 173200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20250219 | 173100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20250219 | 173000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20250219 | 172900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20250219 | 172800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20250219 | 172700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20250219 | 172600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20250219 | 172500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20250219 | 172400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20250219 | 172300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20250219 | 172200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20250219 | 172100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20250219 | 172000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20250219 | 171900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 222172 |
| 123 | 20250219 | 171800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20250219 | 171700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20250219 | 171600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20250219 | 171500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20250219 | 171400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20250219 | 171300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20250219 | 171200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20250219 | 171100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20250219 | 171000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20250219 | 170900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20250219 | 170800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20250219 | 170700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20250219 | 170600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20250219 | 170500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20250219 | 170400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20250219 | 170300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20250219 | 170200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20250219 | 170100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20250219 | 170000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20250219 | 165900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20250219 | 165800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20250219 | 165700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20250219 | 165600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20250219 | 165500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20250219 | 165400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20250219 | 165300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20250219 | 165200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20250219 | 165100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20250219 | 165000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20250219 | 164900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 222172 |
| 153 | 20250219 | 164800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20250219 | 164700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20250219 | 164600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20250219 | 164500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20250219 | 164400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20250219 | 164300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20250219 | 164200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20250219 | 164100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20250219 | 164000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20250219 | 163900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20250219 | 163800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20250219 | 163700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20250219 | 163600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20250219 | 163500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20250219 | 163400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20250219 | 163300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20250219 | 163200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20250219 | 163100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20250219 | 163000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20250219 | 162900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20250219 | 162800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20250219 | 162700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20250219 | 162600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20250219 | 162500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20250219 | 162400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20250219 | 162300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20250219 | 162200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20250219 | 162100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20250219 | 162000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20250219 | 161900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 222172 |
| 183 | 20250219 | 161800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20250219 | 161700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20250219 | 161600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20250219 | 161500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20250219 | 161400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20250219 | 161300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20250219 | 161200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20250219 | 161100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20250219 | 161000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20250219 | 160900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20250219 | 160800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20250219 | 160700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20250219 | 160600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20250219 | 160500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20250219 | 160400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20250219 | 160300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20250219 | 160200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20250219 | 160100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20250219 | 160000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20250219 | 155900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20250219 | 155800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20250219 | 155700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20250219 | 155600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20250219 | 155500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20250219 | 155400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20250219 | 155300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20250219 | 155200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20250219 | 155100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20250219 | 155000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20250219 | 154900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 222172 |
| 213 | 20250219 | 154800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20250219 | 154700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20250219 | 154600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20250219 | 154500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20250219 | 154400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20250219 | 154300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20250219 | 154200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20250219 | 154100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20250219 | 154000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20250219 | 153900 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20250219 | 153800 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20250219 | 153700 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20250219 | 153600 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20250219 | 153500 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20250219 | 153400 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 228 | 20250219 | 153300 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 229 | 20250219 | 153200 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20250219 | 153100 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 0 |
| 231 | 20250219 | 153000 | 536553462550 | 29850 | 29850 | 29850 | 29850 | 222172 |
| 232 | 20250219 | 152900 | 529921628350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 233 | 20250219 | 152800 | 529921628350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 234 | 20250219 | 152700 | 529921628350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 235 | 20250219 | 152600 | 529921628350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 236 | 20250219 | 152500 | 529921628350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 237 | 20250219 | 152400 | 529921628350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 238 | 20250219 | 152300 | 529921628350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 239 | 20250219 | 152200 | 529921628350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 240 | 20250219 | 152100 | 529921628350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 241 | 20250219 | 152000 | 529921628350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 242 | 20250219 | 151900 | 529921628350 | 29850 | 29800 | 29850 | 29750 | 94329 |
| 243 | 20250219 | 151800 | 527112068300 | 29800 | 29800 | 29850 | 29800 | 21800 |
| 244 | 20250219 | 151700 | 526462059800 | 29800 | 29800 | 29850 | 29750 | 26008 |
| 245 | 20250219 | 151600 | 525686625950 | 29800 | 29800 | 29850 | 29800 | 39891 |
| 246 | 20250219 | 151500 | 524497343800 | 29800 | 29800 | 29850 | 29750 | 28683 |
| 247 | 20250219 | 151400 | 523642735250 | 29750 | 29750 | 29850 | 29750 | 57450 |
| 248 | 20250219 | 151300 | 521931920600 | 29800 | 29750 | 29800 | 29750 | 17125 |
| 249 | 20250219 | 151200 | 521422131150 | 29800 | 29750 | 29800 | 29750 | 18914 |
| 250 | 20250219 | 151100 | 520859326150 | 29750 | 29750 | 29800 | 29750 | 33188 |
| 251 | 20250219 | 151000 | 519871903200 | 29750 | 29800 | 29800 | 29750 | 13488 |
| 252 | 20250219 | 150900 | 519470502650 | 29800 | 29800 | 29800 | 29750 | 20600 |
| 253 | 20250219 | 150800 | 518857403150 | 29750 | 29750 | 29800 | 29750 | 31364 |
| 254 | 20250219 | 150700 | 517924059050 | 29750 | 29800 | 29800 | 29750 | 18621 |
| 255 | 20250219 | 150600 | 517369946500 | 29750 | 29800 | 29850 | 29750 | 29162 |
| 256 | 20250219 | 150500 | 516500970850 | 29800 | 29750 | 29850 | 29700 | 78645 |
| 257 | 20250219 | 150400 | 514160109450 | 29750 | 29800 | 29850 | 29750 | 97414 |
| 258 | 20250219 | 150300 | 511257459700 | 29800 | 29850 | 29850 | 29800 | 26537 |
| 259 | 20250219 | 150200 | 510466150100 | 29800 | 29850 | 29850 | 29800 | 36435 |
| 260 | 20250219 | 150100 | 509380026450 | 29850 | 29850 | 29900 | 29800 | 33552 |
| 261 | 20250219 | 150000 | 508378443950 | 29900 | 29950 | 29950 | 29850 | 38893 |
| 262 | 20250219 | 145900 | 507217090500 | 29950 | 29950 | 29950 | 29900 | 18735 |
| 263 | 20250219 | 145800 | 506656762850 | 29900 | 30000 | 30000 | 29900 | 58195 |
| 264 | 20250219 | 145700 | 504915308350 | 29950 | 30000 | 30000 | 29950 | 10683 |
| 265 | 20250219 | 145600 | 504594939150 | 30000 | 30000 | 30000 | 29950 | 8959 |
| 266 | 20250219 | 145500 | 504326389700 | 30000 | 29950 | 30000 | 29900 | 42212 |
| 267 | 20250219 | 145400 | 503062204300 | 29900 | 29950 | 29950 | 29900 | 8107 |
| 268 | 20250219 | 145300 | 502819513500 | 29900 | 29900 | 29950 | 29900 | 8902 |
| 269 | 20250219 | 145200 | 502553243050 | 29900 | 29850 | 29950 | 29850 | 33184 |
| 270 | 20250219 | 145100 | 501561136250 | 29850 | 29850 | 29900 | 29850 | 7422 |
| 271 | 20250219 | 145000 | 501339458150 | 29850 | 29850 | 29900 | 29850 | 7369 |
| 272 | 20250219 | 144900 | 501119365000 | 29850 | 29850 | 29900 | 29850 | 7520 |
| 273 | 20250219 | 144800 | 500894822350 | 29900 | 29850 | 29900 | 29850 | 9668 |
| 274 | 20250219 | 144700 | 500605961500 | 29850 | 29850 | 29900 | 29850 | 32816 |
| 275 | 20250219 | 144600 | 499625538450 | 29850 | 29900 | 29900 | 29850 | 29354 |
| 276 | 20250219 | 144500 | 498749223400 | 29900 | 29900 | 29900 | 29850 | 9084 |
| 277 | 20250219 | 144400 | 498477877100 | 29900 | 29850 | 29900 | 29850 | 10611 |
| 278 | 20250219 | 144300 | 498160951000 | 29900 | 29900 | 29900 | 29850 | 26354 |
| 279 | 20250219 | 144200 | 497374122900 | 29900 | 29850 | 29900 | 29800 | 24223 |
| 280 | 20250219 | 144100 | 496650963150 | 29850 | 29850 | 29900 | 29800 | 48106 |
| 281 | 20250219 | 144000 | 495215303200 | 29900 | 29850 | 29900 | 29850 | 42258 |
| 282 | 20250219 | 143900 | 493953768650 | 29850 | 29850 | 29900 | 29850 | 46800 |
| 283 | 20250219 | 143800 | 492556580950 | 29850 | 29900 | 29900 | 29850 | 14092 |
| 284 | 20250219 | 143700 | 492135776600 | 29900 | 29950 | 29950 | 29850 | 46294 |
| 285 | 20250219 | 143600 | 490751641450 | 29950 | 29900 | 29950 | 29900 | 6006 |
| 286 | 20250219 | 143500 | 490571926600 | 29950 | 29950 | 29950 | 29900 | 8272 |
| 287 | 20250219 | 143400 | 490324359200 | 29950 | 29900 | 29950 | 29900 | 6411 |
| 288 | 20250219 | 143300 | 490132571800 | 29900 | 29950 | 29950 | 29900 | 20729 |
| 289 | 20250219 | 143200 | 489511968650 | 29950 | 30000 | 30000 | 29950 | 11586 |
| 290 | 20250219 | 143100 | 489164734500 | 30000 | 29950 | 30000 | 29900 | 10175 |
| 291 | 20250219 | 143000 | 488859864900 | 29950 | 29900 | 29950 | 29850 | 28564 |
| 292 | 20250219 | 142900 | 488005222800 | 29850 | 29850 | 29900 | 29850 | 8632 |
| 293 | 20250219 | 142800 | 487747402250 | 29900 | 29850 | 29900 | 29800 | 42756 |
| 294 | 20250219 | 142700 | 486471057350 | 29850 | 29850 | 29900 | 29800 | 34871 |
| 295 | 20250219 | 142600 | 485430629150 | 29850 | 29850 | 29900 | 29800 | 50403 |
| 296 | 20250219 | 142500 | 483926015850 | 29850 | 29900 | 29900 | 29850 | 63488 |
| 297 | 20250219 | 142400 | 482030611650 | 29900 | 29900 | 29950 | 29850 | 31552 |
| 298 | 20250219 | 142300 | 481087392400 | 29950 | 29950 | 30000 | 29900 | 19289 |
| 299 | 20250219 | 142200 | 480509963700 | 29950 | 29950 | 30000 | 29950 | 14829 |
| 300 | 20250219 | 142100 | 480065642450 | 29950 | 29950 | 30000 | 29850 | 140337 |
| 301 | 20250219 | 142000 | 475866954050 | 29950 | 30000 | 30000 | 29950 | 27138 |
| 302 | 20250219 | 141900 | 475053988850 | 30000 | 30050 | 30050 | 29950 | 124693 |
| 303 | 20250219 | 141800 | 471313220650 | 30000 | 30100 | 30100 | 30000 | 73192 |
| 304 | 20250219 | 141700 | 469113933750 | 30100 | 30050 | 30100 | 30050 | 6824 |
| 305 | 20250219 | 141600 | 468908754000 | 30050 | 30100 | 30150 | 30050 | 54648 |
| 306 | 20250219 | 141500 | 467263897500 | 30150 | 30100 | 30150 | 30100 | 15428 |
| 307 | 20250219 | 141400 | 466798870450 | 30150 | 30100 | 30150 | 30100 | 9135 |
| 308 | 20250219 | 141300 | 466523674200 | 30100 | 30150 | 30150 | 30100 | 5212 |
| 309 | 20250219 | 141200 | 466366660050 | 30150 | 30200 | 30200 | 30100 | 24152 |
| 310 | 20250219 | 141100 | 465638405150 | 30200 | 30150 | 30200 | 30150 | 11604 |
| 311 | 20250219 | 141000 | 465288448650 | 30150 | 30250 | 30250 | 30150 | 22001 |
| 312 | 20250219 | 140900 | 464624076300 | 30200 | 30200 | 30300 | 30200 | 5818 |
| 313 | 20250219 | 140800 | 464448188100 | 30250 | 30200 | 30300 | 30200 | 15361 |
| 314 | 20250219 | 140700 | 463983596250 | 30250 | 30200 | 30250 | 30150 | 11142 |
| 315 | 20250219 | 140600 | 463647157950 | 30200 | 30250 | 30300 | 30150 | 47362 |
| 316 | 20250219 | 140500 | 462214817500 | 30250 | 30200 | 30300 | 30200 | 11951 |
| 317 | 20250219 | 140400 | 461853357150 | 30200 | 30250 | 30250 | 30200 | 15831 |
| 318 | 20250219 | 140300 | 461374801750 | 30200 | 30350 | 30350 | 30200 | 99128 |
| 319 | 20250219 | 140200 | 458372472950 | 30400 | 30350 | 30400 | 30300 | 78180 |
| 320 | 20250219 | 140100 | 455998782750 | 30350 | 30300 | 30400 | 30300 | 84760 |
| 321 | 20250219 | 140000 | 453426419600 | 30350 | 30250 | 30350 | 30250 | 60012 |
| 322 | 20250219 | 135900 | 451607811700 | 30300 | 30250 | 30300 | 30250 | 21571 |
| 323 | 20250219 | 135800 | 450954924400 | 30300 | 30300 | 30300 | 30250 | 31900 |
| 324 | 20250219 | 135700 | 449988551800 | 30300 | 30250 | 30300 | 30200 | 37790 |
| 325 | 20250219 | 135600 | 448845184050 | 30250 | 30250 | 30250 | 30200 | 15602 |
| 326 | 20250219 | 135500 | 448373682100 | 30200 | 30150 | 30250 | 30150 | 57572 |
| 327 | 20250219 | 135400 | 446634648250 | 30200 | 30150 | 30200 | 30100 | 12468 |
| 328 | 20250219 | 135300 | 446258453200 | 30200 | 30150 | 30200 | 30150 | 11233 |
| 329 | 20250219 | 135200 | 445919579550 | 30200 | 30150 | 30200 | 30100 | 21570 |
| 330 | 20250219 | 135100 | 445269221600 | 30150 | 30150 | 30150 | 30100 | 9465 |
| 331 | 20250219 | 135000 | 444984158450 | 30150 | 30150 | 30150 | 30100 | 41001 |
| 332 | 20250219 | 134900 | 443749739200 | 30150 | 30150 | 30150 | 30100 | 6910 |
| 333 | 20250219 | 134800 | 443541589650 | 30100 | 30150 | 30150 | 30100 | 6203 |
| 334 | 20250219 | 134700 | 443354651050 | 30150 | 30150 | 30150 | 30100 | 4369 |
| 335 | 20250219 | 134600 | 443223018800 | 30100 | 30200 | 30200 | 30100 | 12643 |
| 336 | 20250219 | 134500 | 442841769450 | 30150 | 30050 | 30150 | 30050 | 68775 |
| 337 | 20250219 | 134400 | 440769737300 | 30050 | 30050 | 30100 | 30050 | 8996 |
| 338 | 20250219 | 134300 | 440499174550 | 30050 | 30100 | 30100 | 30050 | 9595 |
| 339 | 20250219 | 134200 | 440210497150 | 30050 | 30100 | 30100 | 30050 | 4519 |
| 340 | 20250219 | 134100 | 440074572300 | 30100 | 30050 | 30100 | 30050 | 7805 |
| 341 | 20250219 | 134000 | 439839887300 | 30100 | 30050 | 30100 | 30050 | 6212 |
| 342 | 20250219 | 133900 | 439653090700 | 30100 | 30100 | 30100 | 30050 | 11017 |
| 343 | 20250219 | 133800 | 439321818150 | 30100 | 30100 | 30100 | 30050 | 8099 |
| 344 | 20250219 | 133700 | 439078207100 | 30050 | 30100 | 30150 | 30050 | 19236 |
| 345 | 20250219 | 133600 | 438499394450 | 30150 | 30150 | 30150 | 30100 | 6933 |
| 346 | 20250219 | 133500 | 438290539300 | 30150 | 30150 | 30150 | 30100 | 19922 |
| 347 | 20250219 | 133400 | 437690818900 | 30100 | 30150 | 30150 | 30100 | 17611 |
| 348 | 20250219 | 133300 | 437160015800 | 30100 | 30150 | 30150 | 30100 | 14736 |
| 349 | 20250219 | 133200 | 436715965400 | 30150 | 30150 | 30150 | 30100 | 8677 |
| 350 | 20250219 | 133100 | 436454498100 | 30100 | 30100 | 30150 | 30100 | 10658 |
| 351 | 20250219 | 133000 | 436133619850 | 30150 | 30150 | 30150 | 30100 | 13634 |
| 352 | 20250219 | 132900 | 435723006600 | 30100 | 30150 | 30150 | 30100 | 9544 |
| 353 | 20250219 | 132800 | 435435445750 | 30100 | 30100 | 30150 | 30100 | 4311 |
| 354 | 20250219 | 132700 | 435305628400 | 30100 | 30150 | 30150 | 30100 | 7669 |
| 355 | 20250219 | 132600 | 435074588650 | 30100 | 30100 | 30150 | 30100 | 3609 |
| 356 | 20250219 | 132500 | 434965840100 | 30100 | 30200 | 30200 | 30100 | 22672 |
| 357 | 20250219 | 132400 | 434282329050 | 30150 | 30150 | 30200 | 30150 | 7945 |
| 358 | 20250219 | 132300 | 434042614500 | 30200 | 30150 | 30200 | 30100 | 5354 |
| 359 | 20250219 | 132200 | 433881120050 | 30100 | 30150 | 30200 | 30100 | 19659 |
| 360 | 20250219 | 132100 | 433288327650 | 30150 | 30200 | 30200 | 30150 | 3540 |
| 361 | 20250219 | 132000 | 433181507900 | 30150 | 30150 | 30200 | 30150 | 8814 |
| 362 | 20250219 | 131900 | 432915641200 | 30200 | 30150 | 30200 | 30150 | 3267 |
| 363 | 20250219 | 131800 | 432817059850 | 30200 | 30100 | 30200 | 30100 | 20526 |
| 364 | 20250219 | 131700 | 432198257950 | 30150 | 30200 | 30200 | 30100 | 34615 |
| 365 | 20250219 | 131600 | 431154722400 | 30200 | 30200 | 30200 | 30150 | 7589 |
| 366 | 20250219 | 131500 | 430925663800 | 30150 | 30150 | 30200 | 30150 | 7263 |
| 367 | 20250219 | 131400 | 430706536600 | 30150 | 30150 | 30200 | 30100 | 10905 |
| 368 | 20250219 | 131300 | 430377707950 | 30200 | 30150 | 30200 | 30150 | 6100 |
| 369 | 20250219 | 131200 | 430193609900 | 30200 | 30200 | 30200 | 30100 | 10763 |
| 370 | 20250219 | 131100 | 429868883350 | 30150 | 30100 | 30200 | 30100 | 15309 |
| 371 | 20250219 | 131000 | 429407287500 | 30100 | 30150 | 30150 | 30100 | 2922 |
| 372 | 20250219 | 130900 | 429319246650 | 30150 | 30100 | 30150 | 30100 | 12329 |
| 373 | 20250219 | 130800 | 428947725550 | 30150 | 30050 | 30150 | 30050 | 33600 |
| 374 | 20250219 | 130700 | 427935912200 | 30050 | 30050 | 30100 | 30050 | 4087 |
| 375 | 20250219 | 130600 | 427813011750 | 30050 | 30100 | 30100 | 30050 | 5338 |
| 376 | 20250219 | 130500 | 427652511150 | 30050 | 30050 | 30100 | 30000 | 19504 |
| 377 | 20250219 | 130400 | 427066651300 | 30000 | 30050 | 30050 | 30000 | 6882 |
| 378 | 20250219 | 130300 | 426860069550 | 30000 | 30050 | 30050 | 30000 | 6669 |
| 379 | 20250219 | 130200 | 426659843350 | 30050 | 30050 | 30050 | 30000 | 6741 |
| 380 | 20250219 | 130100 | 426457497100 | 30050 | 30050 | 30050 | 30000 | 5473 |
| 381 | 20250219 | 130000 | 426293187250 | 30050 | 30050 | 30050 | 30000 | 31030 |
| 382 | 20250219 | 125900 | 425361601200 | 30050 | 30100 | 30100 | 30000 | 56537 |
| 383 | 20250219 | 125800 | 423664312150 | 30100 | 30050 | 30100 | 30050 | 4391 |
| 384 | 20250219 | 125700 | 423532270550 | 30050 | 30100 | 30100 | 30050 | 9179 |
| 385 | 20250219 | 125600 | 423256287350 | 30100 | 30050 | 30100 | 30050 | 5596 |
| 386 | 20250219 | 125500 | 423087995500 | 30050 | 30050 | 30100 | 30050 | 9161 |
| 387 | 20250219 | 125400 | 422812611900 | 30050 | 30100 | 30100 | 30050 | 10929 |
| 388 | 20250219 | 125300 | 422484132000 | 30050 | 30100 | 30100 | 30050 | 14334 |
| 389 | 20250219 | 125200 | 422053367400 | 30100 | 30100 | 30100 | 30050 | 54824 |
| 390 | 20250219 | 125100 | 420405792250 | 30100 | 30100 | 30150 | 30050 | 11303 |
| 391 | 20250219 | 125000 | 420065474250 | 30100 | 30150 | 30150 | 30100 | 6103 |
| 392 | 20250219 | 124900 | 419881633900 | 30100 | 30100 | 30150 | 30100 | 7782 |
| 393 | 20250219 | 124800 | 419647344850 | 30100 | 30100 | 30150 | 30050 | 13358 |
| 394 | 20250219 | 124700 | 419245184850 | 30100 | 30100 | 30150 | 30100 | 17147 |
| 395 | 20250219 | 124600 | 418729004000 | 30100 | 30100 | 30200 | 30100 | 11545 |
| 396 | 20250219 | 124500 | 418381017900 | 30150 | 30050 | 30200 | 30050 | 45456 |
| 397 | 20250219 | 124400 | 417012569100 | 30100 | 30050 | 30100 | 30050 | 11913 |
| 398 | 20250219 | 124300 | 416654163700 | 30100 | 30100 | 30100 | 30050 | 6467 |
| 399 | 20250219 | 124200 | 416459742350 | 30050 | 30100 | 30100 | 30000 | 30537 |
| 400 | 20250219 | 124100 | 415542008750 | 30050 | 30150 | 30200 | 30050 | 29942 |
| 401 | 20250219 | 124000 | 414639741000 | 30150 | 30150 | 30200 | 30150 | 5147 |
| 402 | 20250219 | 123900 | 414484457150 | 30150 | 30100 | 30200 | 30100 | 15341 |
| 403 | 20250219 | 123800 | 414021966100 | 30100 | 30150 | 30200 | 30100 | 16545 |
| 404 | 20250219 | 123700 | 413523173950 | 30150 | 30200 | 30200 | 30150 | 6107 |
| 405 | 20250219 | 123600 | 413338872700 | 30150 | 30200 | 30200 | 30150 | 6046 |
| 406 | 20250219 | 123500 | 413156393800 | 30200 | 30050 | 30200 | 30000 | 37518 |
| 407 | 20250219 | 123400 | 412026859950 | 30000 | 30050 | 30100 | 30000 | 11749 |
| 408 | 20250219 | 123300 | 411673893150 | 30050 | 30050 | 30100 | 30000 | 16170 |
| 409 | 20250219 | 123200 | 411188028500 | 30050 | 30050 | 30100 | 30000 | 13340 |
| 410 | 20250219 | 123100 | 410787194700 | 30050 | 30100 | 30100 | 30050 | 34976 |
| 411 | 20250219 | 123000 | 409736078200 | 30100 | 30050 | 30100 | 30050 | 5922 |
| 412 | 20250219 | 122900 | 409558057500 | 30050 | 30150 | 30150 | 30050 | 42555 |
| 413 | 20250219 | 122800 | 408277380900 | 30150 | 30150 | 30200 | 30100 | 7883 |
| 414 | 20250219 | 122700 | 408039825450 | 30150 | 30150 | 30200 | 30100 | 9350 |
| 415 | 20250219 | 122600 | 407757823600 | 30150 | 30150 | 30150 | 30100 | 10798 |
| 416 | 20250219 | 122500 | 407432424000 | 30100 | 30150 | 30150 | 30100 | 4582 |
| 417 | 20250219 | 122400 | 407294406000 | 30150 | 30100 | 30150 | 30100 | 14344 |
| 418 | 20250219 | 122300 | 406862092650 | 30150 | 30150 | 30150 | 30100 | 3025 |
| 419 | 20250219 | 122200 | 406770963750 | 30150 | 30250 | 30250 | 30100 | 33154 |
| 420 | 20250219 | 122100 | 405771465300 | 30250 | 30200 | 30250 | 30150 | 14729 |
| 421 | 20250219 | 122000 | 405326804750 | 30200 | 30200 | 30200 | 30150 | 8043 |
| 422 | 20250219 | 121900 | 405084220750 | 30200 | 30150 | 30200 | 30100 | 12762 |
| 423 | 20250219 | 121800 | 404699478950 | 30100 | 30100 | 30150 | 30100 | 11152 |
| 424 | 20250219 | 121700 | 404363424500 | 30100 | 30150 | 30200 | 30100 | 24104 |
| 425 | 20250219 | 121600 | 403636736200 | 30150 | 30150 | 30200 | 30150 | 4705 |
| 426 | 20250219 | 121500 | 403494793400 | 30200 | 30200 | 30200 | 30150 | 16230 |
| 427 | 20250219 | 121400 | 403005025550 | 30150 | 30200 | 30250 | 30150 | 29575 |
| 428 | 20250219 | 121300 | 402111617700 | 30250 | 30350 | 30350 | 30200 | 89404 |
| 429 | 20250219 | 121200 | 399403036600 | 30350 | 30300 | 30350 | 30300 | 16044 |
| 430 | 20250219 | 121100 | 398916230600 | 30300 | 30300 | 30350 | 30250 | 47623 |
| 431 | 20250219 | 121000 | 397472693800 | 30300 | 30350 | 30400 | 30250 | 114264 |
| 432 | 20250219 | 120900 | 394006252550 | 30350 | 30300 | 30350 | 30250 | 74214 |
| 433 | 20250219 | 120800 | 391756800800 | 30300 | 30250 | 30300 | 30200 | 41809 |
| 434 | 20250219 | 120700 | 390491905500 | 30250 | 30200 | 30250 | 30150 | 23791 |
| 435 | 20250219 | 120600 | 389772735350 | 30200 | 30200 | 30200 | 30150 | 22422 |
| 436 | 20250219 | 120500 | 389095683600 | 30150 | 30200 | 30200 | 30150 | 7102 |
| 437 | 20250219 | 120400 | 388881306000 | 30200 | 30200 | 30200 | 30150 | 23015 |
| 438 | 20250219 | 120300 | 388186393250 | 30200 | 30200 | 30200 | 30150 | 14673 |
| 439 | 20250219 | 120200 | 387743358400 | 30200 | 30150 | 30200 | 30150 | 12574 |
| 440 | 20250219 | 120100 | 387363687400 | 30200 | 30150 | 30200 | 30150 | 3504 |
| 441 | 20250219 | 120000 | 387257916750 | 30200 | 30150 | 30200 | 30150 | 9709 |
| 442 | 20250219 | 115900 | 386964770400 | 30200 | 30150 | 30200 | 30100 | 14933 |
| 443 | 20250219 | 115800 | 386514409050 | 30150 | 30100 | 30200 | 30100 | 25265 |
| 444 | 20250219 | 115700 | 385752701800 | 30150 | 30150 | 30150 | 30100 | 7836 |
| 445 | 20250219 | 115600 | 385516507900 | 30150 | 30100 | 30150 | 30100 | 5365 |
| 446 | 20250219 | 115500 | 385354944900 | 30100 | 30100 | 30150 | 30100 | 4590 |
| 447 | 20250219 | 115400 | 385216721200 | 30150 | 30100 | 30150 | 30100 | 4877 |
| 448 | 20250219 | 115300 | 385069826600 | 30150 | 30150 | 30150 | 30100 | 8532 |
| 449 | 20250219 | 115200 | 384812812550 | 30150 | 30150 | 30150 | 30100 | 5507 |
| 450 | 20250219 | 115100 | 384646900500 | 30150 | 30150 | 30150 | 30100 | 8565 |
| 451 | 20250219 | 115000 | 384388765950 | 30150 | 30150 | 30150 | 30100 | 9460 |
| 452 | 20250219 | 114900 | 384103792000 | 30100 | 30150 | 30150 | 30100 | 7506 |
| 453 | 20250219 | 114800 | 383877653400 | 30100 | 30050 | 30150 | 30050 | 20713 |
| 454 | 20250219 | 114700 | 383254180950 | 30050 | 30100 | 30100 | 30050 | 8462 |
| 455 | 20250219 | 114600 | 382999718350 | 30100 | 30050 | 30100 | 30050 | 6483 |
| 456 | 20250219 | 114500 | 382804721150 | 30100 | 30050 | 30150 | 30050 | 22376 |
| 457 | 20250219 | 114400 | 382131525350 | 30050 | 30100 | 30150 | 30050 | 41539 |
| 458 | 20250219 | 114300 | 380881398250 | 30100 | 30150 | 30150 | 30100 | 7681 |
| 459 | 20250219 | 114200 | 380650063250 | 30150 | 30150 | 30150 | 30100 | 4882 |
| 460 | 20250219 | 114100 | 380502991850 | 30150 | 30100 | 30150 | 30100 | 7083 |
| 461 | 20250219 | 114000 | 380289555100 | 30150 | 30100 | 30150 | 30100 | 15148 |
| 462 | 20250219 | 113900 | 379833003350 | 30100 | 30100 | 30150 | 30050 | 14920 |
| 463 | 20250219 | 113800 | 379383973850 | 30050 | 30150 | 30200 | 30050 | 59605 |
| 464 | 20250219 | 113700 | 377588196050 | 30150 | 30100 | 30150 | 30100 | 16458 |
| 465 | 20250219 | 113600 | 377092102050 | 30150 | 30050 | 30150 | 30050 | 39971 |
| 466 | 20250219 | 113500 | 375889158600 | 30100 | 30100 | 30100 | 30050 | 7211 |
| 467 | 20250219 | 113400 | 375672334600 | 30100 | 30100 | 30100 | 30050 | 8553 |
| 468 | 20250219 | 113300 | 375415132300 | 30100 | 30100 | 30100 | 30050 | 6951 |
| 469 | 20250219 | 113200 | 375206063850 | 30100 | 30050 | 30100 | 30050 | 22602 |
| 470 | 20250219 | 113100 | 374526149900 | 30050 | 30150 | 30150 | 30050 | 40029 |
| 471 | 20250219 | 113000 | 373321126650 | 30150 | 30100 | 30150 | 30100 | 13276 |
| 472 | 20250219 | 112900 | 372921024750 | 30150 | 30150 | 30200 | 30100 | 21354 |
| 473 | 20250219 | 112800 | 372277761200 | 30150 | 30100 | 30200 | 30050 | 64230 |
| 474 | 20250219 | 112700 | 370341876650 | 30100 | 30100 | 30150 | 30050 | 38908 |
| 475 | 20250219 | 112600 | 369170974800 | 30100 | 30100 | 30150 | 30050 | 89733 |
| 476 | 20250219 | 112500 | 366468677100 | 30100 | 30050 | 30100 | 30050 | 43975 |
| 477 | 20250219 | 112400 | 365145595500 | 30100 | 30050 | 30100 | 30000 | 46837 |
| 478 | 20250219 | 112300 | 363738274450 | 30000 | 30000 | 30050 | 29950 | 30055 |
| 479 | 20250219 | 112200 | 362836723000 | 30000 | 30000 | 30000 | 29950 | 18103 |
| 480 | 20250219 | 112100 | 362293777900 | 30000 | 29950 | 30000 | 29900 | 26135 |
| 481 | 20250219 | 112000 | 361510844100 | 29950 | 29900 | 29950 | 29900 | 10193 |
| 482 | 20250219 | 111900 | 361205666650 | 29950 | 29900 | 29950 | 29900 | 22162 |
| 483 | 20250219 | 111800 | 360542847250 | 29900 | 29900 | 29950 | 29850 | 27329 |
| 484 | 20250219 | 111700 | 359725517400 | 29900 | 29850 | 29900 | 29850 | 7800 |
| 485 | 20250219 | 111600 | 359492505400 | 29850 | 29850 | 29900 | 29850 | 9392 |
| 486 | 20250219 | 111500 | 359212004300 | 29900 | 29850 | 29900 | 29850 | 8452 |
| 487 | 20250219 | 111400 | 358959480150 | 29900 | 29900 | 29900 | 29850 | 11063 |
| 488 | 20250219 | 111300 | 358629105450 | 29850 | 29900 | 29900 | 29850 | 6935 |
| 489 | 20250219 | 111200 | 358422020850 | 29850 | 29850 | 29900 | 29800 | 14407 |
| 490 | 20250219 | 111100 | 357991738700 | 29850 | 29850 | 29900 | 29800 | 14482 |
| 491 | 20250219 | 111000 | 357559341300 | 29850 | 29850 | 29900 | 29850 | 23142 |
| 492 | 20250219 | 110900 | 356868242400 | 29850 | 29900 | 29900 | 29850 | 24458 |
| 493 | 20250219 | 110800 | 356137675700 | 29900 | 29950 | 29950 | 29850 | 32341 |
| 494 | 20250219 | 110700 | 355170707900 | 29900 | 29900 | 29950 | 29900 | 8423 |
| 495 | 20250219 | 110600 | 354918639900 | 29900 | 29950 | 29950 | 29900 | 14571 |
| 496 | 20250219 | 110500 | 354482851950 | 29950 | 29950 | 29950 | 29900 | 7702 |
| 497 | 20250219 | 110400 | 354252393050 | 29900 | 29900 | 29950 | 29900 | 9419 |
| 498 | 20250219 | 110300 | 353970544550 | 29950 | 29900 | 29950 | 29900 | 13293 |
| 499 | 20250219 | 110200 | 353572822750 | 29950 | 29900 | 29950 | 29850 | 18163 |
| 500 | 20250219 | 110100 | 353029409200 | 29850 | 29800 | 29900 | 29800 | 10794 |
| 501 | 20250219 | 110000 | 352707113150 | 29850 | 29850 | 29850 | 29800 | 18426 |
| 502 | 20250219 | 105900 | 352157230600 | 29850 | 29850 | 29900 | 29800 | 43648 |
| 503 | 20250219 | 105800 | 350855071200 | 29850 | 29900 | 29900 | 29850 | 12201 |
| 504 | 20250219 | 105700 | 350490516800 | 29900 | 29950 | 30050 | 29850 | 116534 |
| 505 | 20250219 | 105600 | 346997165450 | 29950 | 29850 | 30000 | 29850 | 57989 |
| 506 | 20250219 | 105500 | 345260835650 | 29900 | 29850 | 29900 | 29800 | 46366 |
| 507 | 20250219 | 105400 | 343875528650 | 29800 | 29750 | 29850 | 29750 | 54144 |
| 508 | 20250219 | 105300 | 342260969300 | 29800 | 29750 | 29800 | 29750 | 7063 |
| 509 | 20250219 | 105200 | 342050717200 | 29750 | 29700 | 29800 | 29700 | 14990 |
| 510 | 20250219 | 105100 | 341604812850 | 29700 | 29800 | 29800 | 29700 | 19083 |
| 511 | 20250219 | 105000 | 341037254550 | 29750 | 29750 | 29800 | 29650 | 34012 |
| 512 | 20250219 | 104900 | 340026162200 | 29700 | 29800 | 29800 | 29650 | 53017 |
| 513 | 20250219 | 104800 | 338450228900 | 29800 | 29800 | 29800 | 29750 | 14048 |
| 514 | 20250219 | 104700 | 338031923000 | 29750 | 29750 | 29800 | 29700 | 30992 |
| 515 | 20250219 | 104600 | 337110117850 | 29750 | 29650 | 29750 | 29650 | 33764 |
| 516 | 20250219 | 104500 | 336107301600 | 29700 | 29750 | 29750 | 29600 | 61915 |
| 517 | 20250219 | 104400 | 334269317900 | 29700 | 29600 | 29750 | 29600 | 47428 |
| 518 | 20250219 | 104300 | 332861929300 | 29600 | 29600 | 29650 | 29550 | 51195 |
| 519 | 20250219 | 104200 | 331346489550 | 29650 | 29650 | 29650 | 29550 | 69738 |
| 520 | 20250219 | 104100 | 329283130450 | 29650 | 29650 | 29700 | 29500 | 261510 |
| 521 | 20250219 | 104000 | 321553746250 | 29650 | 29550 | 29700 | 29500 | 154036 |
| 522 | 20250219 | 103900 | 317000007900 | 29550 | 29650 | 29650 | 29550 | 137063 |
| 523 | 20250219 | 103800 | 312944302150 | 29650 | 29850 | 29900 | 29650 | 218400 |
| 524 | 20250219 | 103700 | 306453544000 | 29900 | 29850 | 29900 | 29850 | 12760 |
| 525 | 20250219 | 103600 | 306072495700 | 29900 | 29850 | 29900 | 29850 | 17648 |
| 526 | 20250219 | 103500 | 305545647250 | 29900 | 29850 | 29900 | 29850 | 23322 |
| 527 | 20250219 | 103400 | 304849418000 | 29900 | 29900 | 29950 | 29850 | 24904 |
| 528 | 20250219 | 103300 | 304104981950 | 29950 | 29900 | 29950 | 29900 | 22833 |
| 529 | 20250219 | 103200 | 303421994300 | 29950 | 29950 | 29950 | 29900 | 19610 |
| 530 | 20250219 | 103100 | 302835243250 | 29950 | 29850 | 29950 | 29800 | 86178 |
| 531 | 20250219 | 103000 | 300259279150 | 29850 | 29700 | 29850 | 29650 | 129674 |
| 532 | 20250219 | 102900 | 296401977550 | 29700 | 29750 | 29800 | 29650 | 135405 |
| 533 | 20250219 | 102800 | 292380130200 | 29750 | 29800 | 29800 | 29700 | 126594 |
| 534 | 20250219 | 102700 | 288613905500 | 29800 | 29850 | 29850 | 29750 | 54314 |
| 535 | 20250219 | 102600 | 286995258600 | 29800 | 29850 | 29900 | 29800 | 93401 |
| 536 | 20250219 | 102500 | 284209961650 | 29850 | 29850 | 29900 | 29800 | 72449 |
| 537 | 20250219 | 102400 | 282048398650 | 29850 | 29850 | 29900 | 29800 | 71700 |
| 538 | 20250219 | 102300 | 279908160700 | 29900 | 29850 | 29900 | 29800 | 53692 |
| 539 | 20250219 | 102200 | 278305252650 | 29900 | 29950 | 29950 | 29800 | 235060 |
| 540 | 20250219 | 102100 | 271288829150 | 29900 | 29900 | 29950 | 29900 | 39083 |
| 541 | 20250219 | 102000 | 270119898300 | 29900 | 29900 | 29950 | 29900 | 48795 |
| 542 | 20250219 | 101900 | 268660198700 | 29900 | 30000 | 30000 | 29900 | 43947 |
| 543 | 20250219 | 101800 | 267344153550 | 29950 | 29950 | 30000 | 29900 | 63202 |
| 544 | 20250219 | 101700 | 265451586850 | 30000 | 29900 | 30000 | 29900 | 77623 |
| 545 | 20250219 | 101600 | 263127548200 | 29900 | 29900 | 29950 | 29850 | 150453 |
| 546 | 20250219 | 101500 | 258628710350 | 29900 | 30100 | 30100 | 29900 | 515513 |
| 547 | 20250219 | 101400 | 243164490650 | 30050 | 30100 | 30150 | 30050 | 98817 |
| 548 | 20250219 | 101300 | 240190692250 | 30100 | 30150 | 30150 | 30100 | 41936 |
| 549 | 20250219 | 101200 | 238928165000 | 30100 | 30200 | 30200 | 30100 | 43771 |
| 550 | 20250219 | 101100 | 237609059700 | 30150 | 30150 | 30200 | 30150 | 44297 |
| 551 | 20250219 | 101000 | 236273206950 | 30200 | 30200 | 30200 | 30150 | 13079 |
| 552 | 20250219 | 100900 | 235878597400 | 30200 | 30150 | 30200 | 30150 | 23456 |
| 553 | 20250219 | 100800 | 235170527600 | 30150 | 30150 | 30200 | 30150 | 68836 |
| 554 | 20250219 | 100700 | 233093851000 | 30200 | 30250 | 30250 | 30150 | 75600 |
| 555 | 20250219 | 100600 | 230810161450 | 30250 | 30300 | 30300 | 30200 | 37118 |
| 556 | 20250219 | 100500 | 229687066000 | 30250 | 30300 | 30350 | 30250 | 48597 |
| 557 | 20250219 | 100400 | 228215547100 | 30300 | 30300 | 30350 | 30250 | 33674 |
| 558 | 20250219 | 100300 | 227195634450 | 30300 | 30300 | 30350 | 30300 | 72192 |
| 559 | 20250219 | 100200 | 225007960950 | 30350 | 30300 | 30350 | 30300 | 10659 |
| 560 | 20250219 | 100100 | 224684841600 | 30300 | 30400 | 30400 | 30300 | 46319 |
| 561 | 20250219 | 100000 | 223278480750 | 30450 | 30400 | 30450 | 30350 | 32248 |
| 562 | 20250219 | 095900 | 222298288850 | 30400 | 30400 | 30450 | 30400 | 37421 |
| 563 | 20250219 | 095800 | 221160386450 | 30450 | 30500 | 30500 | 30400 | 39453 |
| 564 | 20250219 | 095700 | 219958713700 | 30500 | 30450 | 30500 | 30450 | 53825 |
| 565 | 20250219 | 095600 | 218317377300 | 30450 | 30500 | 30500 | 30400 | 51692 |
| 566 | 20250219 | 095500 | 216742491550 | 30500 | 30400 | 30500 | 30400 | 60309 |
| 567 | 20250219 | 095400 | 214906389850 | 30400 | 30400 | 30450 | 30350 | 22461 |
| 568 | 20250219 | 095300 | 214223697950 | 30350 | 30450 | 30500 | 30350 | 67153 |
| 569 | 20250219 | 095200 | 212180577150 | 30450 | 30450 | 30500 | 30400 | 96936 |
| 570 | 20250219 | 095100 | 209226877350 | 30450 | 30350 | 30500 | 30300 | 215257 |
| 571 | 20250219 | 095000 | 202680076950 | 30300 | 30300 | 30350 | 30300 | 27617 |
| 572 | 20250219 | 094900 | 201843009950 | 30350 | 30350 | 30400 | 30300 | 32704 |
| 573 | 20250219 | 094800 | 200850667750 | 30400 | 30400 | 30400 | 30350 | 45520 |
| 574 | 20250219 | 094700 | 199468495300 | 30400 | 30400 | 30400 | 30350 | 38269 |
| 575 | 20250219 | 094600 | 198306282700 | 30400 | 30200 | 30400 | 30200 | 94694 |
| 576 | 20250219 | 094500 | 195435199600 | 30250 | 30200 | 30250 | 30150 | 28894 |
| 577 | 20250219 | 094400 | 194562345100 | 30200 | 30200 | 30250 | 30150 | 35317 |
| 578 | 20250219 | 094300 | 193494955650 | 30200 | 30150 | 30250 | 30050 | 66316 |
| 579 | 20250219 | 094200 | 191496474300 | 30150 | 30100 | 30150 | 30100 | 30865 |
| 580 | 20250219 | 094100 | 190567271650 | 30100 | 30050 | 30150 | 30050 | 142637 |
| 581 | 20250219 | 094000 | 186278246650 | 30100 | 30150 | 30200 | 30050 | 109842 |
| 582 | 20250219 | 093900 | 182972782250 | 30150 | 30200 | 30250 | 30150 | 105784 |
| 583 | 20250219 | 093800 | 179781078700 | 30250 | 30200 | 30250 | 30200 | 31204 |
| 584 | 20250219 | 093700 | 178838062950 | 30200 | 30200 | 30250 | 30200 | 36452 |
| 585 | 20250219 | 093600 | 177736970900 | 30250 | 30400 | 30400 | 30200 | 117490 |
| 586 | 20250219 | 093500 | 174175743850 | 30400 | 30400 | 30400 | 30350 | 42412 |
| 587 | 20250219 | 093400 | 172887292600 | 30400 | 30400 | 30400 | 30350 | 18822 |
| 588 | 20250219 | 093300 | 172315468750 | 30400 | 30400 | 30400 | 30350 | 33778 |
| 589 | 20250219 | 093200 | 171288758900 | 30400 | 30350 | 30400 | 30300 | 99352 |
| 590 | 20250219 | 093100 | 168272315500 | 30350 | 30250 | 30350 | 30200 | 87938 |
| 591 | 20250219 | 093000 | 165608718450 | 30300 | 30250 | 30300 | 30200 | 52598 |
| 592 | 20250219 | 092900 | 164017187300 | 30250 | 30200 | 30300 | 30150 | 66076 |
| 593 | 20250219 | 092800 | 162020619150 | 30250 | 30200 | 30250 | 30100 | 136674 |
| 594 | 20250219 | 092700 | 157899677600 | 30150 | 30250 | 30300 | 30100 | 248960 |
| 595 | 20250219 | 092600 | 150381389750 | 30300 | 30350 | 30400 | 30250 | 47038 |
| 596 | 20250219 | 092500 | 148955802700 | 30350 | 30250 | 30400 | 30250 | 89753 |
| 597 | 20250219 | 092400 | 146232561750 | 30300 | 30300 | 30300 | 30250 | 66128 |
| 598 | 20250219 | 092300 | 144231267850 | 30250 | 30350 | 30350 | 30250 | 99994 |
| 599 | 20250219 | 092200 | 141201829750 | 30350 | 30350 | 30400 | 30300 | 68326 |
| 600 | 20250219 | 092100 | 139127734750 | 30350 | 30400 | 30400 | 30350 | 27281 |
| 601 | 20250219 | 092000 | 138299242250 | 30350 | 30300 | 30400 | 30300 | 47388 |
| 602 | 20250219 | 091900 | 136861336600 | 30300 | 30450 | 30500 | 30300 | 100750 |
| 603 | 20250219 | 091800 | 133796263900 | 30500 | 30500 | 30500 | 30450 | 42438 |
| 604 | 20250219 | 091700 | 132502372250 | 30450 | 30500 | 30500 | 30450 | 43538 |
| 605 | 20250219 | 091600 | 131175581300 | 30450 | 30400 | 30500 | 30300 | 106228 |
| 606 | 20250219 | 091500 | 127943675550 | 30400 | 30400 | 30400 | 30350 | 27869 |
| 607 | 20250219 | 091400 | 127097368150 | 30350 | 30250 | 30400 | 30250 | 94771 |
| 608 | 20250219 | 091300 | 124224787200 | 30250 | 30350 | 30400 | 30250 | 104173 |
| 609 | 20250219 | 091200 | 121068409150 | 30350 | 30500 | 30550 | 30350 | 75517 |
| 610 | 20250219 | 091100 | 118770901100 | 30500 | 30500 | 30550 | 30400 | 88127 |
| 611 | 20250219 | 091000 | 116084831150 | 30450 | 30350 | 30550 | 30250 | 183144 |
| 612 | 20250219 | 090900 | 110514973550 | 30300 | 30250 | 30450 | 30250 | 155664 |
| 613 | 20250219 | 090800 | 105795117700 | 30300 | 30550 | 30600 | 30200 | 416206 |
| 614 | 20250219 | 090700 | 93153865950 | 30600 | 30500 | 30600 | 30450 | 66440 |
| 615 | 20250219 | 090600 | 91123239300 | 30450 | 30500 | 30600 | 30450 | 162328 |
| 616 | 20250219 | 090500 | 86170635000 | 30450 | 30450 | 30500 | 30400 | 105781 |
| 617 | 20250219 | 090400 | 82948295700 | 30450 | 30500 | 30500 | 30400 | 207907 |
| 618 | 20250219 | 090300 | 76618806600 | 30500 | 30500 | 30600 | 30450 | 205806 |
| 619 | 20250219 | 090200 | 70341209150 | 30500 | 30650 | 30750 | 30400 | 353832 |
| 620 | 20250219 | 090100 | 59530415300 | 30650 | 30350 | 30800 | 30300 | 453223 |
| 621 | 20250219 | 090000 | 45682469550 | 30300 | 30900 | 30900 | 30150 | 1477951 |