32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 10994 |
| 3 | 20250219 | 183700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20250219 | 183600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20250219 | 183500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20250219 | 183400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20250219 | 183300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20250219 | 183200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20250219 | 183100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20250219 | 183000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20250219 | 182900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20250219 | 182800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20250219 | 182700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20250219 | 182600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20250219 | 182500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20250219 | 182400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20250219 | 182300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20250219 | 182200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20250219 | 182100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20250219 | 182000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20250219 | 181900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20250219 | 181800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20250219 | 181700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20250219 | 181600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20250219 | 181500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20250219 | 181400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20250219 | 181300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20250219 | 181200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20250219 | 181100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20250219 | 181000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20250219 | 180900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20250219 | 180800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 10994 |
| 33 | 20250219 | 180700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20250219 | 180600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20250219 | 180500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20250219 | 180400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20250219 | 180300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20250219 | 180200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20250219 | 180100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20250219 | 180000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20250219 | 175900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20250219 | 175800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20250219 | 175700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20250219 | 175600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20250219 | 175500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20250219 | 175400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20250219 | 175300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20250219 | 175200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20250219 | 175100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20250219 | 175000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20250219 | 174900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20250219 | 174800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20250219 | 174700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20250219 | 174600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20250219 | 174500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20250219 | 174400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20250219 | 174300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20250219 | 174200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20250219 | 174100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20250219 | 174000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20250219 | 173900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20250219 | 173800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 10994 |
| 63 | 20250219 | 173700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20250219 | 173600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20250219 | 173500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20250219 | 173400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20250219 | 173300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20250219 | 173200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20250219 | 173100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20250219 | 173000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20250219 | 172900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20250219 | 172800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20250219 | 172700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20250219 | 172600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20250219 | 172500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20250219 | 172400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20250219 | 172300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20250219 | 172200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20250219 | 172100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20250219 | 172000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20250219 | 171900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20250219 | 171800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20250219 | 171700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20250219 | 171600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20250219 | 171500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20250219 | 171400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20250219 | 171300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20250219 | 171200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20250219 | 171100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20250219 | 171000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20250219 | 170900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20250219 | 170800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 10994 |
| 93 | 20250219 | 170700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20250219 | 170600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20250219 | 170500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20250219 | 170400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20250219 | 170300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20250219 | 170200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20250219 | 170100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20250219 | 170000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20250219 | 165900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20250219 | 165800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20250219 | 165700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20250219 | 165600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20250219 | 165500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20250219 | 165400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20250219 | 165300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20250219 | 165200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20250219 | 165100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20250219 | 165000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20250219 | 164900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20250219 | 164800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20250219 | 164700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20250219 | 164600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20250219 | 164500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20250219 | 164400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20250219 | 164300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20250219 | 164200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20250219 | 164100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20250219 | 164000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20250219 | 163900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20250219 | 163800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 10994 |
| 123 | 20250219 | 163700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20250219 | 163600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20250219 | 163500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20250219 | 163400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20250219 | 163300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20250219 | 163200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20250219 | 163100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20250219 | 163000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20250219 | 162900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20250219 | 162800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20250219 | 162700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20250219 | 162600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20250219 | 162500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20250219 | 162400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20250219 | 162300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20250219 | 162200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20250219 | 162100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20250219 | 162000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20250219 | 161900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20250219 | 161800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20250219 | 161700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20250219 | 161600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20250219 | 161500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20250219 | 161400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20250219 | 161300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20250219 | 161200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20250219 | 161100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20250219 | 161000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20250219 | 160900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20250219 | 160800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 10994 |
| 153 | 20250219 | 160700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20250219 | 160600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20250219 | 160500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20250219 | 160400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20250219 | 160300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20250219 | 160200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20250219 | 160100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20250219 | 160000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20250219 | 155900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20250219 | 155800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20250219 | 155700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20250219 | 155600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20250219 | 155500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20250219 | 155400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20250219 | 155300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20250219 | 155200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20250219 | 155100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20250219 | 155000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20250219 | 154900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20250219 | 154800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20250219 | 154700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20250219 | 154600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20250219 | 154500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20250219 | 154400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20250219 | 154300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20250219 | 154200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20250219 | 154100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20250219 | 154000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20250219 | 153900 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20250219 | 153800 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 10994 |
| 183 | 20250219 | 153700 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20250219 | 153600 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20250219 | 153500 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20250219 | 153400 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20250219 | 153300 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20250219 | 153200 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20250219 | 153100 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20250219 | 153000 | 35009859200 | 28100 | 28100 | 28100 | 28100 | 10994 |
| 191 | 20250219 | 152900 | 34700927800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20250219 | 152800 | 34700927800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20250219 | 152700 | 34700927800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20250219 | 152600 | 34700927800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20250219 | 152500 | 34700927800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20250219 | 152400 | 34700927800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20250219 | 152300 | 34700927800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20250219 | 152200 | 34700927800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20250219 | 152100 | 34700927800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20250219 | 152000 | 34700927800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20250219 | 151900 | 34700927800 | 27900 | 27950 | 28000 | 27900 | 1009 |
| 202 | 20250219 | 151800 | 34672708650 | 27950 | 27900 | 28000 | 27900 | 2759 |
| 203 | 20250219 | 151700 | 34595655750 | 27900 | 27950 | 28000 | 27850 | 2535 |
| 204 | 20250219 | 151600 | 34524903700 | 27950 | 27950 | 28000 | 27900 | 843 |
| 205 | 20250219 | 151500 | 34501343000 | 27950 | 28000 | 28000 | 27950 | 1993 |
| 206 | 20250219 | 151400 | 34445610000 | 28000 | 27950 | 28000 | 27950 | 729 |
| 207 | 20250219 | 151300 | 34425210950 | 28000 | 27950 | 28000 | 27950 | 688 |
| 208 | 20250219 | 151200 | 34405952200 | 28000 | 27950 | 28000 | 27950 | 692 |
| 209 | 20250219 | 151100 | 34386582550 | 28000 | 27900 | 28000 | 27900 | 915 |
| 210 | 20250219 | 151000 | 34360993200 | 28000 | 27950 | 28000 | 27800 | 2562 |
| 211 | 20250219 | 150900 | 34289395750 | 27800 | 27900 | 28000 | 27800 | 2549 |
| 212 | 20250219 | 150800 | 34218334000 | 27950 | 27950 | 28000 | 27900 | 1013 |
| 213 | 20250219 | 150700 | 34190055350 | 27950 | 27900 | 28000 | 27900 | 949 |
| 214 | 20250219 | 150600 | 34163553050 | 27900 | 27950 | 28000 | 27900 | 1019 |
| 215 | 20250219 | 150500 | 34135088850 | 28000 | 28000 | 28050 | 27950 | 496 |
| 216 | 20250219 | 150400 | 34121200850 | 28050 | 27900 | 28050 | 27900 | 2479 |
| 217 | 20250219 | 150300 | 34051950650 | 27900 | 27900 | 27950 | 27900 | 666 |
| 218 | 20250219 | 150200 | 34033364000 | 27950 | 28000 | 28050 | 27900 | 2822 |
| 219 | 20250219 | 150100 | 33954425400 | 28050 | 28100 | 28100 | 28000 | 1088 |
| 220 | 20250219 | 150000 | 33923906650 | 28150 | 28200 | 28200 | 28100 | 938 |
| 221 | 20250219 | 145900 | 33897507150 | 28200 | 28200 | 28200 | 28100 | 634 |
| 222 | 20250219 | 145800 | 33879644600 | 28150 | 28150 | 28200 | 28150 | 943 |
| 223 | 20250219 | 145700 | 33853079400 | 28150 | 28150 | 28200 | 28150 | 1256 |
| 224 | 20250219 | 145600 | 33817698200 | 28200 | 28200 | 28200 | 28150 | 573 |
| 225 | 20250219 | 145500 | 33801540650 | 28150 | 28100 | 28200 | 28100 | 1684 |
| 226 | 20250219 | 145400 | 33754143750 | 28100 | 28150 | 28200 | 28050 | 1853 |
| 227 | 20250219 | 145300 | 33702048950 | 28150 | 28150 | 28150 | 28100 | 1173 |
| 228 | 20250219 | 145200 | 33669040100 | 28150 | 28150 | 28150 | 28100 | 365 |
| 229 | 20250219 | 145100 | 33658767750 | 28200 | 28150 | 28200 | 28100 | 720 |
| 230 | 20250219 | 145000 | 33638495800 | 28150 | 28100 | 28200 | 28000 | 2113 |
| 231 | 20250219 | 144900 | 33579077900 | 27950 | 28050 | 28100 | 27950 | 990 |
| 232 | 20250219 | 144800 | 33551326150 | 28050 | 28000 | 28100 | 27950 | 1328 |
| 233 | 20250219 | 144700 | 33514135200 | 28050 | 28050 | 28100 | 28000 | 1912 |
| 234 | 20250219 | 144600 | 33460503350 | 28000 | 28050 | 28050 | 27950 | 778 |
| 235 | 20250219 | 144500 | 33438727500 | 27950 | 28000 | 28050 | 27950 | 788 |
| 236 | 20250219 | 144400 | 33416655150 | 28000 | 28000 | 28000 | 27900 | 608 |
| 237 | 20250219 | 144300 | 33399640000 | 28000 | 28000 | 28000 | 27900 | 604 |
| 238 | 20250219 | 144200 | 33382749400 | 27950 | 28050 | 28050 | 27900 | 2497 |
| 239 | 20250219 | 144100 | 33312928100 | 28050 | 28100 | 28100 | 28000 | 1002 |
| 240 | 20250219 | 144000 | 33284837100 | 28050 | 28100 | 28150 | 28050 | 436 |
| 241 | 20250219 | 143900 | 33272590200 | 28100 | 28150 | 28200 | 28100 | 670 |
| 242 | 20250219 | 143800 | 33253732650 | 28150 | 28200 | 28200 | 28100 | 650 |
| 243 | 20250219 | 143700 | 33235434250 | 28200 | 28150 | 28200 | 28150 | 970 |
| 244 | 20250219 | 143600 | 33208105500 | 28150 | 28150 | 28200 | 28100 | 1583 |
| 245 | 20250219 | 143500 | 33163554300 | 28150 | 28250 | 28250 | 28150 | 638 |
| 246 | 20250219 | 143400 | 33145572150 | 28200 | 28200 | 28200 | 28150 | 1324 |
| 247 | 20250219 | 143300 | 33108247250 | 28150 | 28100 | 28200 | 28100 | 430 |
| 248 | 20250219 | 143200 | 33096124250 | 28150 | 28050 | 28200 | 28050 | 446 |
| 249 | 20250219 | 143100 | 33083580900 | 28050 | 28100 | 28100 | 28000 | 220 |
| 250 | 20250219 | 143000 | 33077402100 | 28100 | 28000 | 28100 | 28000 | 746 |
| 251 | 20250219 | 142900 | 33056462600 | 28100 | 28000 | 28100 | 28000 | 869 |
| 252 | 20250219 | 142800 | 33032094500 | 28050 | 28050 | 28050 | 28000 | 602 |
| 253 | 20250219 | 142700 | 33015224200 | 28050 | 28000 | 28050 | 27950 | 1199 |
| 254 | 20250219 | 142600 | 32981656100 | 27950 | 28000 | 28000 | 27950 | 1250 |
| 255 | 20250219 | 142500 | 32946700850 | 28000 | 28000 | 28000 | 27950 | 627 |
| 256 | 20250219 | 142400 | 32929146600 | 27950 | 28000 | 28050 | 27950 | 1797 |
| 257 | 20250219 | 142300 | 32878825300 | 28000 | 28000 | 28050 | 28000 | 1814 |
| 258 | 20250219 | 142200 | 32827995350 | 28000 | 28150 | 28200 | 28000 | 2005 |
| 259 | 20250219 | 142100 | 32771676750 | 28150 | 28200 | 28250 | 28150 | 538 |
| 260 | 20250219 | 142000 | 32756509150 | 28200 | 28200 | 28200 | 28100 | 865 |
| 261 | 20250219 | 141900 | 32732145000 | 28150 | 28400 | 28400 | 28150 | 4014 |
| 262 | 20250219 | 141800 | 32618786000 | 28400 | 28200 | 28450 | 28200 | 9907 |
| 263 | 20250219 | 141700 | 32338199550 | 28200 | 28150 | 28250 | 28100 | 2582 |
| 264 | 20250219 | 141600 | 32265431450 | 28200 | 28150 | 28200 | 28150 | 709 |
| 265 | 20250219 | 141500 | 32245456250 | 28200 | 28200 | 28250 | 28150 | 2356 |
| 266 | 20250219 | 141400 | 32179038900 | 28200 | 28150 | 28200 | 28150 | 889 |
| 267 | 20250219 | 141300 | 32153989600 | 28200 | 28100 | 28200 | 28100 | 2053 |
| 268 | 20250219 | 141200 | 32096188400 | 28100 | 28100 | 28150 | 28100 | 402 |
| 269 | 20250219 | 141100 | 32084883550 | 28150 | 28100 | 28150 | 28050 | 1454 |
| 270 | 20250219 | 141000 | 32044020550 | 28100 | 28100 | 28100 | 28050 | 754 |
| 271 | 20250219 | 140900 | 32022860900 | 28100 | 28150 | 28200 | 28100 | 1344 |
| 272 | 20250219 | 140800 | 31985029350 | 28200 | 28200 | 28200 | 28150 | 1167 |
| 273 | 20250219 | 140700 | 31952143000 | 28200 | 28200 | 28200 | 28150 | 2264 |
| 274 | 20250219 | 140600 | 31888320350 | 28200 | 28050 | 28200 | 28050 | 3393 |
| 275 | 20250219 | 140500 | 31792812750 | 28100 | 28000 | 28100 | 27950 | 3655 |
| 276 | 20250219 | 140400 | 31690344550 | 28000 | 27900 | 28000 | 27900 | 966 |
| 277 | 20250219 | 140300 | 31663337850 | 27950 | 27950 | 28000 | 27900 | 340 |
| 278 | 20250219 | 140200 | 31653829250 | 28050 | 28050 | 28050 | 28000 | 342 |
| 279 | 20250219 | 140100 | 31644244100 | 28050 | 28050 | 28050 | 28000 | 481 |
| 280 | 20250219 | 140000 | 31630762000 | 28050 | 27950 | 28050 | 27950 | 1014 |
| 281 | 20250219 | 135900 | 31602379850 | 27950 | 27800 | 27950 | 27800 | 2184 |
| 282 | 20250219 | 135800 | 31541557750 | 27900 | 27850 | 27900 | 27800 | 881 |
| 283 | 20250219 | 135700 | 31517052550 | 27900 | 27850 | 27900 | 27850 | 267 |
| 284 | 20250219 | 135600 | 31509616100 | 27900 | 27850 | 27900 | 27850 | 636 |
| 285 | 20250219 | 135500 | 31491885650 | 27900 | 27950 | 27950 | 27850 | 140 |
| 286 | 20250219 | 135400 | 31487982700 | 27950 | 27900 | 27950 | 27850 | 711 |
| 287 | 20250219 | 135300 | 31468149250 | 27900 | 27900 | 27950 | 27850 | 566 |
| 288 | 20250219 | 135200 | 31452369800 | 27950 | 27950 | 27950 | 27800 | 1299 |
| 289 | 20250219 | 135100 | 31416128800 | 27950 | 27900 | 27950 | 27850 | 416 |
| 290 | 20250219 | 135000 | 31404515900 | 27900 | 27850 | 28000 | 27850 | 2184 |
| 291 | 20250219 | 134900 | 31343539200 | 27900 | 27600 | 27900 | 27600 | 3220 |
| 292 | 20250219 | 134800 | 31254164550 | 27700 | 27700 | 27700 | 27600 | 1193 |
| 293 | 20250219 | 134700 | 31221152750 | 27750 | 27750 | 27800 | 27700 | 1508 |
| 294 | 20250219 | 134600 | 31179328400 | 27800 | 27850 | 27850 | 27750 | 646 |
| 295 | 20250219 | 134500 | 31161371550 | 27900 | 27900 | 27900 | 27800 | 374 |
| 296 | 20250219 | 134400 | 31150960400 | 27850 | 27950 | 27950 | 27850 | 1158 |
| 297 | 20250219 | 134300 | 31118662050 | 27950 | 28000 | 28000 | 27900 | 459 |
| 298 | 20250219 | 134200 | 31105818800 | 28000 | 28000 | 28000 | 27900 | 706 |
| 299 | 20250219 | 134100 | 31086075700 | 28000 | 28000 | 28000 | 27900 | 2345 |
| 300 | 20250219 | 134000 | 31020634500 | 28000 | 27850 | 28000 | 27850 | 2777 |
| 301 | 20250219 | 133900 | 30943234700 | 27950 | 27900 | 27950 | 27800 | 721 |
| 302 | 20250219 | 133800 | 30923156650 | 27900 | 27900 | 27900 | 27800 | 513 |
| 303 | 20250219 | 133700 | 30908861400 | 27900 | 27800 | 27900 | 27750 | 1109 |
| 304 | 20250219 | 133600 | 30878034500 | 27900 | 27850 | 27900 | 27800 | 626 |
| 305 | 20250219 | 133500 | 30860603850 | 27900 | 27850 | 27950 | 27800 | 1164 |
| 306 | 20250219 | 133400 | 30828213900 | 27850 | 28050 | 28050 | 27800 | 8152 |
| 307 | 20250219 | 133300 | 30600854150 | 28050 | 28150 | 28150 | 28000 | 1073 |
| 308 | 20250219 | 133200 | 30570747600 | 28150 | 28050 | 28150 | 28050 | 1389 |
| 309 | 20250219 | 133100 | 30531725500 | 28100 | 28050 | 28100 | 28000 | 814 |
| 310 | 20250219 | 133000 | 30508904400 | 28150 | 28100 | 28150 | 28100 | 556 |
| 311 | 20250219 | 132900 | 30493278500 | 28100 | 28150 | 28150 | 28100 | 340 |
| 312 | 20250219 | 132800 | 30483715200 | 28150 | 28150 | 28200 | 28100 | 348 |
| 313 | 20250219 | 132700 | 30473916450 | 28150 | 28150 | 28150 | 28100 | 1044 |
| 314 | 20250219 | 132600 | 30444548750 | 28150 | 28150 | 28200 | 28100 | 799 |
| 315 | 20250219 | 132500 | 30422061500 | 28150 | 28250 | 28250 | 28100 | 1360 |
| 316 | 20250219 | 132400 | 30383804850 | 28200 | 28200 | 28250 | 28200 | 2685 |
| 317 | 20250219 | 132300 | 30308031100 | 28200 | 28150 | 28200 | 28100 | 1484 |
| 318 | 20250219 | 132200 | 30266247400 | 28150 | 28150 | 28150 | 28100 | 300 |
| 319 | 20250219 | 132100 | 30257806400 | 28150 | 28150 | 28150 | 28050 | 1663 |
| 320 | 20250219 | 132000 | 30211105200 | 28100 | 28150 | 28250 | 28100 | 4634 |
| 321 | 20250219 | 131900 | 30080453250 | 28150 | 28050 | 28150 | 28050 | 2137 |
| 322 | 20250219 | 131800 | 30020353050 | 28100 | 28050 | 28100 | 28000 | 1763 |
| 323 | 20250219 | 131700 | 29970953900 | 28050 | 28050 | 28100 | 28000 | 846 |
| 324 | 20250219 | 131600 | 29947219000 | 28050 | 28150 | 28150 | 28050 | 929 |
| 325 | 20250219 | 131500 | 29921095200 | 28150 | 28000 | 28150 | 28000 | 1165 |
| 326 | 20250219 | 131400 | 29888373700 | 28000 | 28000 | 28050 | 28000 | 726 |
| 327 | 20250219 | 131300 | 29868032050 | 28050 | 28000 | 28050 | 27950 | 1105 |
| 328 | 20250219 | 131200 | 29837079200 | 28000 | 28000 | 28050 | 27950 | 1195 |
| 329 | 20250219 | 131100 | 29803619550 | 28000 | 28050 | 28050 | 28000 | 1324 |
| 330 | 20250219 | 131000 | 29766507550 | 28050 | 28100 | 28100 | 28050 | 510 |
| 331 | 20250219 | 130900 | 29752188200 | 28050 | 28000 | 28100 | 28000 | 5765 |
| 332 | 20250219 | 130800 | 29590676700 | 28000 | 28050 | 28100 | 28000 | 2376 |
| 333 | 20250219 | 130700 | 29524075850 | 28100 | 28050 | 28100 | 28050 | 511 |
| 334 | 20250219 | 130600 | 29509734250 | 28100 | 28150 | 28200 | 28050 | 2491 |
| 335 | 20250219 | 130500 | 29439759700 | 28200 | 28250 | 28250 | 28100 | 3090 |
| 336 | 20250219 | 130400 | 29352735700 | 28250 | 28150 | 28250 | 28100 | 4087 |
| 337 | 20250219 | 130300 | 29237591250 | 28150 | 28000 | 28150 | 28000 | 4218 |
| 338 | 20250219 | 130200 | 29119087000 | 28000 | 27900 | 28050 | 27900 | 1087 |
| 339 | 20250219 | 130100 | 29088694950 | 27900 | 28000 | 28000 | 27900 | 4428 |
| 340 | 20250219 | 130000 | 28964933550 | 28000 | 27650 | 28000 | 27600 | 8938 |
| 341 | 20250219 | 125900 | 28715811300 | 27600 | 27600 | 27650 | 27550 | 1256 |
| 342 | 20250219 | 125800 | 28681150700 | 27550 | 27600 | 27600 | 27550 | 392 |
| 343 | 20250219 | 125700 | 28670338850 | 27650 | 27650 | 27650 | 27600 | 368 |
| 344 | 20250219 | 125600 | 28660174950 | 27650 | 27600 | 27650 | 27550 | 814 |
| 345 | 20250219 | 125500 | 28637729800 | 27600 | 27550 | 27600 | 27550 | 213 |
| 346 | 20250219 | 125400 | 28631856500 | 27550 | 27600 | 27600 | 27550 | 295 |
| 347 | 20250219 | 125300 | 28623715500 | 27600 | 27500 | 27650 | 27500 | 1548 |
| 348 | 20250219 | 125200 | 28580988350 | 27600 | 27550 | 27600 | 27500 | 972 |
| 349 | 20250219 | 125100 | 28554228150 | 27550 | 27550 | 27600 | 27550 | 385 |
| 350 | 20250219 | 125000 | 28543619100 | 27550 | 27450 | 27600 | 27450 | 2351 |
| 351 | 20250219 | 124900 | 28478916850 | 27400 | 27400 | 27450 | 27400 | 892 |
| 352 | 20250219 | 124800 | 28454451400 | 27400 | 27400 | 27450 | 27400 | 110 |
| 353 | 20250219 | 124700 | 28451437000 | 27450 | 27450 | 27450 | 27450 | 953 |
| 354 | 20250219 | 124600 | 28425277150 | 27450 | 27450 | 27500 | 27450 | 1023 |
| 355 | 20250219 | 124500 | 28397188900 | 27500 | 27500 | 27550 | 27500 | 570 |
| 356 | 20250219 | 124400 | 28381513850 | 27500 | 27500 | 27550 | 27450 | 1144 |
| 357 | 20250219 | 124300 | 28350047650 | 27500 | 27500 | 27550 | 27500 | 1042 |
| 358 | 20250219 | 124200 | 28321362050 | 27550 | 27600 | 27600 | 27500 | 1236 |
| 359 | 20250219 | 124100 | 28287328300 | 27600 | 27650 | 27650 | 27550 | 1322 |
| 360 | 20250219 | 124000 | 28250888350 | 27650 | 27600 | 27650 | 27600 | 347 |
| 361 | 20250219 | 123900 | 28241308400 | 27600 | 27600 | 27650 | 27600 | 411 |
| 362 | 20250219 | 123800 | 28229960900 | 27600 | 27650 | 27650 | 27600 | 1710 |
| 363 | 20250219 | 123700 | 28182761850 | 27650 | 27650 | 27700 | 27650 | 294 |
| 364 | 20250219 | 123600 | 28174632250 | 27700 | 27700 | 27750 | 27650 | 585 |
| 365 | 20250219 | 123500 | 28158420100 | 27650 | 27650 | 27700 | 27650 | 653 |
| 366 | 20250219 | 123400 | 28140339300 | 27650 | 27750 | 27750 | 27650 | 1086 |
| 367 | 20250219 | 123300 | 28110290050 | 27750 | 27650 | 27750 | 27650 | 1151 |
| 368 | 20250219 | 123200 | 28078378900 | 27700 | 27650 | 27750 | 27650 | 771 |
| 369 | 20250219 | 123100 | 28057028850 | 27650 | 27750 | 27750 | 27650 | 272 |
| 370 | 20250219 | 123000 | 28049493700 | 27750 | 27700 | 27750 | 27650 | 398 |
| 371 | 20250219 | 122900 | 28038471250 | 27700 | 27800 | 27800 | 27700 | 717 |
| 372 | 20250219 | 122800 | 28018590850 | 27750 | 27800 | 27800 | 27750 | 490 |
| 373 | 20250219 | 122700 | 28004979450 | 27800 | 27750 | 27800 | 27750 | 362 |
| 374 | 20250219 | 122600 | 27994922100 | 27750 | 27750 | 27800 | 27700 | 446 |
| 375 | 20250219 | 122500 | 27982543450 | 27800 | 27800 | 27800 | 27700 | 636 |
| 376 | 20250219 | 122400 | 27964889250 | 27800 | 27750 | 27800 | 27750 | 978 |
| 377 | 20250219 | 122300 | 27937706300 | 27700 | 27650 | 27750 | 27650 | 1135 |
| 378 | 20250219 | 122200 | 27906245550 | 27650 | 27700 | 27700 | 27650 | 1033 |
| 379 | 20250219 | 122100 | 27877653100 | 27650 | 27600 | 27700 | 27600 | 742 |
| 380 | 20250219 | 122000 | 27857130150 | 27600 | 27500 | 27600 | 27450 | 2011 |
| 381 | 20250219 | 121900 | 27801711400 | 27500 | 27500 | 27550 | 27500 | 78 |
| 382 | 20250219 | 121800 | 27799565950 | 27550 | 27550 | 27550 | 27550 | 760 |
| 383 | 20250219 | 121700 | 27778627950 | 27550 | 27500 | 27600 | 27500 | 418 |
| 384 | 20250219 | 121600 | 27767108250 | 27550 | 27450 | 27550 | 27450 | 452 |
| 385 | 20250219 | 121500 | 27754656850 | 27450 | 27450 | 27550 | 27450 | 238 |
| 386 | 20250219 | 121400 | 27748109800 | 27550 | 27450 | 27550 | 27400 | 1135 |
| 387 | 20250219 | 121300 | 27716925050 | 27450 | 27450 | 27450 | 27400 | 120 |
| 388 | 20250219 | 121200 | 27713634250 | 27450 | 27350 | 27450 | 27350 | 108 |
| 389 | 20250219 | 121100 | 27710675850 | 27400 | 27450 | 27500 | 27400 | 546 |
| 390 | 20250219 | 121000 | 27695705850 | 27450 | 27450 | 27450 | 27400 | 215 |
| 391 | 20250219 | 120900 | 27689805800 | 27450 | 27400 | 27500 | 27400 | 475 |
| 392 | 20250219 | 120800 | 27676766150 | 27400 | 27350 | 27450 | 27350 | 226 |
| 393 | 20250219 | 120700 | 27670576400 | 27350 | 27450 | 27450 | 27350 | 115 |
| 394 | 20250219 | 120600 | 27667423750 | 27400 | 27350 | 27450 | 27350 | 455 |
| 395 | 20250219 | 120500 | 27654968500 | 27350 | 27450 | 27450 | 27350 | 1209 |
| 396 | 20250219 | 120400 | 27621830250 | 27400 | 27450 | 27500 | 27400 | 923 |
| 397 | 20250219 | 120300 | 27596487450 | 27500 | 27500 | 27500 | 27450 | 482 |
| 398 | 20250219 | 120200 | 27583249000 | 27450 | 27550 | 27600 | 27450 | 1036 |
| 399 | 20250219 | 120100 | 27554740300 | 27500 | 27500 | 27550 | 27500 | 544 |
| 400 | 20250219 | 120000 | 27539777900 | 27500 | 27450 | 27550 | 27450 | 707 |
| 401 | 20250219 | 115900 | 27520332500 | 27500 | 27350 | 27500 | 27350 | 984 |
| 402 | 20250219 | 115800 | 27493358550 | 27350 | 27400 | 27400 | 27350 | 1226 |
| 403 | 20250219 | 115700 | 27459819150 | 27400 | 27400 | 27400 | 27350 | 1157 |
| 404 | 20250219 | 115600 | 27428167850 | 27400 | 27400 | 27450 | 27400 | 479 |
| 405 | 20250219 | 115500 | 27415042950 | 27400 | 27450 | 27500 | 27400 | 248 |
| 406 | 20250219 | 115400 | 27408236650 | 27500 | 27500 | 27550 | 27450 | 436 |
| 407 | 20250219 | 115300 | 27396256650 | 27500 | 27500 | 27550 | 27450 | 522 |
| 408 | 20250219 | 115200 | 27381908250 | 27500 | 27550 | 27550 | 27500 | 344 |
| 409 | 20250219 | 115100 | 27372438650 | 27550 | 27550 | 27550 | 27500 | 220 |
| 410 | 20250219 | 115000 | 27366381100 | 27550 | 27400 | 27550 | 27400 | 690 |
| 411 | 20250219 | 114900 | 27347395250 | 27400 | 27500 | 27500 | 27400 | 1122 |
| 412 | 20250219 | 114800 | 27316563600 | 27550 | 27450 | 27600 | 27450 | 1781 |
| 413 | 20250219 | 114700 | 27267563500 | 27450 | 27350 | 27500 | 27350 | 972 |
| 414 | 20250219 | 114600 | 27240884100 | 27350 | 27350 | 27450 | 27300 | 2325 |
| 415 | 20250219 | 114500 | 27177278550 | 27300 | 27400 | 27450 | 27300 | 4127 |
| 416 | 20250219 | 114400 | 27064294000 | 27400 | 27500 | 27550 | 27400 | 4089 |
| 417 | 20250219 | 114300 | 26951968300 | 27500 | 27600 | 27600 | 27500 | 930 |
| 418 | 20250219 | 114200 | 26926341350 | 27600 | 27700 | 27700 | 27550 | 2239 |
| 419 | 20250219 | 114100 | 26864439550 | 27700 | 27650 | 27700 | 27650 | 704 |
| 420 | 20250219 | 114000 | 26844945500 | 27700 | 27600 | 27700 | 27600 | 633 |
| 421 | 20250219 | 113900 | 26827444850 | 27600 | 27550 | 27650 | 27550 | 531 |
| 422 | 20250219 | 113800 | 26812788900 | 27650 | 27500 | 27650 | 27500 | 2187 |
| 423 | 20250219 | 113700 | 26752511750 | 27550 | 27550 | 27550 | 27500 | 1226 |
| 424 | 20250219 | 113600 | 26718762700 | 27550 | 27600 | 27600 | 27500 | 726 |
| 425 | 20250219 | 113500 | 26698782550 | 27600 | 27500 | 27600 | 27450 | 1769 |
| 426 | 20250219 | 113400 | 26649988800 | 27500 | 27550 | 27600 | 27500 | 1407 |
| 427 | 20250219 | 113300 | 26611279300 | 27500 | 27500 | 27600 | 27500 | 1054 |
| 428 | 20250219 | 113200 | 26582248800 | 27550 | 27500 | 27600 | 27450 | 1511 |
| 429 | 20250219 | 113100 | 26540646350 | 27500 | 27450 | 27500 | 27400 | 2238 |
| 430 | 20250219 | 113000 | 26479208750 | 27500 | 27600 | 27600 | 27450 | 1683 |
| 431 | 20250219 | 112900 | 26432907600 | 27500 | 27550 | 27700 | 27450 | 3178 |
| 432 | 20250219 | 112800 | 26345550250 | 27500 | 27700 | 27750 | 27500 | 10643 |
| 433 | 20250219 | 112700 | 26051991250 | 27700 | 27750 | 27750 | 27700 | 898 |
| 434 | 20250219 | 112600 | 26027111000 | 27750 | 27750 | 27800 | 27650 | 1690 |
| 435 | 20250219 | 112500 | 25980246700 | 27700 | 27750 | 27800 | 27700 | 1490 |
| 436 | 20250219 | 112400 | 25938905200 | 27750 | 27800 | 27800 | 27750 | 1190 |
| 437 | 20250219 | 112300 | 25905850550 | 27800 | 27800 | 27850 | 27800 | 1349 |
| 438 | 20250219 | 112200 | 25868345300 | 27850 | 27900 | 27950 | 27800 | 1672 |
| 439 | 20250219 | 112100 | 25821755800 | 27800 | 27900 | 27950 | 27800 | 6103 |
| 440 | 20250219 | 112000 | 25651660350 | 27900 | 27650 | 27900 | 27650 | 2504 |
| 441 | 20250219 | 111900 | 25582084550 | 27650 | 27550 | 27700 | 27550 | 3873 |
| 442 | 20250219 | 111800 | 25475190450 | 27550 | 27650 | 27750 | 27550 | 3570 |
| 443 | 20250219 | 111700 | 25376540050 | 27650 | 27700 | 27700 | 27650 | 668 |
| 444 | 20250219 | 111600 | 25358043700 | 27700 | 27750 | 27800 | 27650 | 1716 |
| 445 | 20250219 | 111500 | 25310480800 | 27800 | 27700 | 27800 | 27600 | 3521 |
| 446 | 20250219 | 111400 | 25212964850 | 27700 | 27850 | 27850 | 27700 | 2860 |
| 447 | 20250219 | 111300 | 25133541400 | 27850 | 27850 | 27850 | 27650 | 5440 |
| 448 | 20250219 | 111200 | 24982565700 | 27800 | 27750 | 27850 | 27750 | 1671 |
| 449 | 20250219 | 111100 | 24936127300 | 27800 | 27750 | 27800 | 27700 | 4021 |
| 450 | 20250219 | 111000 | 24824497600 | 27750 | 27700 | 27800 | 27700 | 4493 |
| 451 | 20250219 | 110900 | 24699893650 | 27700 | 27600 | 27750 | 27550 | 4774 |
| 452 | 20250219 | 110800 | 24567824000 | 27600 | 27600 | 27600 | 27500 | 3843 |
| 453 | 20250219 | 110700 | 24461903200 | 27600 | 27600 | 27650 | 27500 | 7111 |
| 454 | 20250219 | 110600 | 24266023250 | 27600 | 27500 | 27650 | 27500 | 7067 |
| 455 | 20250219 | 110500 | 24071368700 | 27500 | 27600 | 27750 | 27500 | 15195 |
| 456 | 20250219 | 110400 | 23651500250 | 27650 | 27900 | 27900 | 27600 | 11343 |
| 457 | 20250219 | 110300 | 23336773300 | 27900 | 28300 | 28300 | 27850 | 11882 |
| 458 | 20250219 | 110200 | 23003615200 | 28250 | 28300 | 28400 | 28250 | 5188 |
| 459 | 20250219 | 110100 | 22856534200 | 28250 | 28200 | 28350 | 28200 | 7150 |
| 460 | 20250219 | 110000 | 22654491750 | 28200 | 28600 | 28600 | 28200 | 20000 |
| 461 | 20250219 | 105900 | 22086358100 | 28600 | 28600 | 28650 | 28550 | 5555 |
| 462 | 20250219 | 105800 | 21927607550 | 28600 | 28750 | 28750 | 28550 | 10865 |
| 463 | 20250219 | 105700 | 21616636450 | 28700 | 28600 | 28750 | 28550 | 6526 |
| 464 | 20250219 | 105600 | 21429749600 | 28550 | 28900 | 28900 | 28400 | 22424 |
| 465 | 20250219 | 105500 | 20788731850 | 28800 | 28800 | 29150 | 28750 | 21940 |
| 466 | 20250219 | 105400 | 20152853750 | 28850 | 29100 | 29150 | 28750 | 25484 |
| 467 | 20250219 | 105300 | 19417305050 | 29100 | 28700 | 29150 | 28650 | 51309 |
| 468 | 20250219 | 105200 | 17931230850 | 28700 | 28450 | 28750 | 28350 | 13613 |
| 469 | 20250219 | 105100 | 17543113750 | 28450 | 28450 | 28800 | 28250 | 34197 |
| 470 | 20250219 | 105000 | 16565693300 | 28450 | 27800 | 28600 | 27800 | 35922 |
| 471 | 20250219 | 104900 | 15548227250 | 27750 | 27550 | 27850 | 27500 | 5040 |
| 472 | 20250219 | 104800 | 15408759950 | 27550 | 27550 | 27600 | 27450 | 4268 |
| 473 | 20250219 | 104700 | 15291234600 | 27550 | 27750 | 27800 | 27550 | 5524 |
| 474 | 20250219 | 104600 | 15138435150 | 27800 | 27700 | 27850 | 27700 | 5406 |
| 475 | 20250219 | 104500 | 14988326900 | 27700 | 27650 | 27850 | 27650 | 7318 |
| 476 | 20250219 | 104400 | 14785035800 | 27700 | 27900 | 28000 | 27600 | 10186 |
| 477 | 20250219 | 104300 | 14502429600 | 27900 | 27550 | 28100 | 27550 | 35865 |
| 478 | 20250219 | 104200 | 13503936700 | 27550 | 27200 | 27550 | 27200 | 19139 |
| 479 | 20250219 | 104100 | 12978932900 | 27300 | 27050 | 27300 | 27050 | 7879 |
| 480 | 20250219 | 104000 | 12764753300 | 27000 | 26950 | 27100 | 26950 | 2466 |
| 481 | 20250219 | 103900 | 12698105400 | 27050 | 27000 | 27050 | 27000 | 1884 |
| 482 | 20250219 | 103800 | 12647182200 | 27000 | 26950 | 27100 | 26950 | 4448 |
| 483 | 20250219 | 103700 | 12526927150 | 26950 | 26800 | 26950 | 26700 | 4142 |
| 484 | 20250219 | 103600 | 12415813300 | 26750 | 26900 | 26900 | 26700 | 4273 |
| 485 | 20250219 | 103500 | 12301358050 | 26900 | 26900 | 26950 | 26800 | 5184 |
| 486 | 20250219 | 103400 | 12162063250 | 26950 | 27000 | 27000 | 26950 | 1958 |
| 487 | 20250219 | 103300 | 12109287250 | 27000 | 27000 | 27050 | 26950 | 4746 |
| 488 | 20250219 | 103200 | 11981131950 | 27050 | 27000 | 27050 | 26950 | 4849 |
| 489 | 20250219 | 103100 | 11850187500 | 27050 | 27000 | 27050 | 26950 | 3736 |
| 490 | 20250219 | 103000 | 11749326800 | 27000 | 27150 | 27150 | 26950 | 7212 |
| 491 | 20250219 | 102900 | 11554357400 | 27100 | 27050 | 27150 | 27000 | 5248 |
| 492 | 20250219 | 102800 | 11412344250 | 27050 | 27200 | 27200 | 27050 | 7731 |
| 493 | 20250219 | 102700 | 11202720350 | 27150 | 27200 | 27250 | 27100 | 9013 |
| 494 | 20250219 | 102600 | 10957653550 | 27200 | 27250 | 27350 | 27050 | 14060 |
| 495 | 20250219 | 102500 | 10575412050 | 27250 | 27200 | 27400 | 27050 | 32518 |
| 496 | 20250219 | 102400 | 9689354550 | 27050 | 26950 | 27150 | 26900 | 19440 |
| 497 | 20250219 | 102300 | 9164873600 | 26850 | 26850 | 26850 | 26850 | 0 |
| 498 | 20250219 | 102200 | 9164873600 | 26850 | 26600 | 26850 | 26600 | 13961 |
| 499 | 20250219 | 102100 | 8790912700 | 26650 | 26400 | 26650 | 26350 | 15337 |
| 500 | 20250219 | 102000 | 8384840450 | 26350 | 26200 | 26350 | 26200 | 6525 |
| 501 | 20250219 | 101900 | 8213505150 | 26150 | 26200 | 26200 | 26150 | 726 |
| 502 | 20250219 | 101800 | 8194485800 | 26200 | 26300 | 26350 | 26200 | 2438 |
| 503 | 20250219 | 101700 | 8130461400 | 26350 | 26300 | 26350 | 26250 | 3007 |
| 504 | 20250219 | 101600 | 8051359450 | 26250 | 26200 | 26300 | 26200 | 712 |
| 505 | 20250219 | 101500 | 8032670400 | 26200 | 26150 | 26300 | 26100 | 3410 |
| 506 | 20250219 | 101400 | 7943310750 | 26150 | 26150 | 26200 | 26100 | 883 |
| 507 | 20250219 | 101300 | 7920220300 | 26150 | 26150 | 26150 | 26100 | 529 |
| 508 | 20250219 | 101200 | 7906403000 | 26150 | 26250 | 26250 | 26100 | 725 |
| 509 | 20250219 | 101100 | 7887423950 | 26200 | 26250 | 26250 | 26150 | 1373 |
| 510 | 20250219 | 101000 | 7851397150 | 26150 | 26200 | 26250 | 26150 | 1405 |
| 511 | 20250219 | 100900 | 7814551500 | 26200 | 26250 | 26250 | 26150 | 1508 |
| 512 | 20250219 | 100800 | 7775026800 | 26250 | 26200 | 26250 | 26150 | 2403 |
| 513 | 20250219 | 100700 | 7712033450 | 26200 | 26100 | 26200 | 26050 | 2262 |
| 514 | 20250219 | 100600 | 7652923250 | 26100 | 26000 | 26100 | 26000 | 736 |
| 515 | 20250219 | 100500 | 7633764600 | 26000 | 26050 | 26100 | 26000 | 918 |
| 516 | 20250219 | 100400 | 7609855000 | 26050 | 25900 | 26100 | 25900 | 1877 |
| 517 | 20250219 | 100300 | 7561115150 | 25900 | 26000 | 26000 | 25900 | 1427 |
| 518 | 20250219 | 100200 | 7524099050 | 25950 | 26050 | 26050 | 25950 | 283 |
| 519 | 20250219 | 100100 | 7516743350 | 26100 | 26050 | 26200 | 25900 | 2439 |
| 520 | 20250219 | 100000 | 7453304700 | 26100 | 26150 | 26200 | 26100 | 2875 |
| 521 | 20250219 | 095900 | 7378073600 | 26100 | 26000 | 26150 | 25950 | 1351 |
| 522 | 20250219 | 095800 | 7342872700 | 26000 | 25950 | 26000 | 25950 | 751 |
| 523 | 20250219 | 095700 | 7323369350 | 26000 | 26050 | 26050 | 25950 | 2805 |
| 524 | 20250219 | 095600 | 7250441650 | 26050 | 26150 | 26150 | 26000 | 2776 |
| 525 | 20250219 | 095500 | 7178055500 | 26150 | 26050 | 26150 | 26050 | 973 |
| 526 | 20250219 | 095400 | 7152681500 | 26050 | 26150 | 26150 | 26000 | 1132 |
| 527 | 20250219 | 095300 | 7123174200 | 26000 | 26100 | 26150 | 26000 | 2560 |
| 528 | 20250219 | 095200 | 7056484600 | 26100 | 26050 | 26150 | 26050 | 3038 |
| 529 | 20250219 | 095100 | 6977240700 | 26050 | 25950 | 26050 | 25950 | 1687 |
| 530 | 20250219 | 095000 | 6933352550 | 25950 | 26100 | 26150 | 25950 | 3493 |
| 531 | 20250219 | 094900 | 6842470600 | 26100 | 26200 | 26250 | 26050 | 3758 |
| 532 | 20250219 | 094800 | 6744311300 | 26300 | 26450 | 26450 | 26150 | 8834 |
| 533 | 20250219 | 094700 | 6512044950 | 26450 | 26150 | 26450 | 26150 | 15698 |
| 534 | 20250219 | 094600 | 6099778000 | 26150 | 26100 | 26150 | 26050 | 2815 |
| 535 | 20250219 | 094500 | 6026239550 | 26100 | 26000 | 26100 | 26000 | 2343 |
| 536 | 20250219 | 094400 | 5965169650 | 26000 | 26000 | 26050 | 26000 | 1512 |
| 537 | 20250219 | 094300 | 5925854300 | 25950 | 25950 | 26000 | 25900 | 978 |
| 538 | 20250219 | 094200 | 5900448250 | 25900 | 26000 | 26050 | 25900 | 3173 |
| 539 | 20250219 | 094100 | 5818063100 | 26000 | 26000 | 26000 | 25950 | 514 |
| 540 | 20250219 | 094000 | 5804705800 | 25950 | 25950 | 26100 | 25950 | 2804 |
| 541 | 20250219 | 093900 | 5731788150 | 25950 | 26000 | 26050 | 25800 | 5131 |
| 542 | 20250219 | 093800 | 5598960050 | 26050 | 26000 | 26050 | 26000 | 2794 |
| 543 | 20250219 | 093700 | 5526226800 | 26000 | 26100 | 26150 | 25950 | 3765 |
| 544 | 20250219 | 093600 | 5428193000 | 26150 | 26100 | 26150 | 26050 | 7609 |
| 545 | 20250219 | 093500 | 5229482450 | 26000 | 26000 | 26100 | 25900 | 3113 |
| 546 | 20250219 | 093400 | 5148478550 | 26000 | 25850 | 26050 | 25800 | 5760 |
| 547 | 20250219 | 093300 | 4999101050 | 25800 | 25900 | 25900 | 25750 | 1376 |
| 548 | 20250219 | 093200 | 4963604900 | 25850 | 25750 | 25900 | 25650 | 2572 |
| 549 | 20250219 | 093100 | 4897208750 | 25650 | 25850 | 25900 | 25650 | 4576 |
| 550 | 20250219 | 093000 | 4779546400 | 25850 | 25900 | 25950 | 25850 | 2197 |
| 551 | 20250219 | 092900 | 4722645850 | 25850 | 25900 | 26000 | 25850 | 5362 |
| 552 | 20250219 | 092800 | 4583539850 | 25900 | 26000 | 26100 | 25850 | 5883 |
| 553 | 20250219 | 092700 | 4430347550 | 26000 | 25750 | 26050 | 25700 | 17805 |
| 554 | 20250219 | 092600 | 3969166150 | 25700 | 25550 | 25750 | 25500 | 8223 |
| 555 | 20250219 | 092500 | 3758417800 | 25550 | 25500 | 25600 | 25450 | 3756 |
| 556 | 20250219 | 092400 | 3662602900 | 25500 | 25500 | 25600 | 25450 | 1308 |
| 557 | 20250219 | 092300 | 3629246550 | 25500 | 25500 | 25600 | 25450 | 3992 |
| 558 | 20250219 | 092200 | 3527342650 | 25550 | 25500 | 25550 | 25500 | 1440 |
| 559 | 20250219 | 092100 | 3490618400 | 25500 | 25550 | 25600 | 25500 | 1540 |
| 560 | 20250219 | 092000 | 3451312000 | 25600 | 25550 | 25600 | 25500 | 5659 |
| 561 | 20250219 | 091900 | 3306759400 | 25600 | 25600 | 25650 | 25550 | 4442 |
| 562 | 20250219 | 091800 | 3193090450 | 25600 | 25500 | 25650 | 25450 | 3249 |
| 563 | 20250219 | 091700 | 3110027600 | 25500 | 25500 | 25600 | 25450 | 2187 |
| 564 | 20250219 | 091600 | 3054236300 | 25500 | 25450 | 25500 | 25400 | 2391 |
| 565 | 20250219 | 091500 | 2993379300 | 25400 | 25500 | 25500 | 25400 | 3941 |
| 566 | 20250219 | 091400 | 2893204900 | 25500 | 25650 | 25800 | 25500 | 11747 |
| 567 | 20250219 | 091300 | 2592515250 | 25650 | 25850 | 25850 | 25650 | 11287 |
| 568 | 20250219 | 091200 | 2301779800 | 25800 | 25700 | 25850 | 25650 | 6556 |
| 569 | 20250219 | 091100 | 2132832600 | 25750 | 25550 | 25750 | 25550 | 5824 |
| 570 | 20250219 | 091000 | 1983549100 | 25550 | 25500 | 25600 | 25450 | 2718 |
| 571 | 20250219 | 090900 | 1914241150 | 25450 | 25550 | 25550 | 25450 | 791 |
| 572 | 20250219 | 090800 | 1894099350 | 25500 | 25550 | 25600 | 25400 | 6811 |
| 573 | 20250219 | 090700 | 1720171850 | 25550 | 25350 | 25600 | 25300 | 12583 |
| 574 | 20250219 | 090600 | 1399866150 | 25350 | 25450 | 25450 | 25350 | 2914 |
| 575 | 20250219 | 090500 | 1325940750 | 25400 | 25450 | 25500 | 25400 | 6050 |
| 576 | 20250219 | 090400 | 1172066650 | 25500 | 25400 | 25500 | 25300 | 10435 |
| 577 | 20250219 | 090300 | 906732750 | 25400 | 25350 | 25500 | 25200 | 11695 |
| 578 | 20250219 | 090200 | 609951350 | 25350 | 25000 | 25400 | 24750 | 14306 |
| 579 | 20250219 | 090100 | 249795650 | 24800 | 24550 | 25000 | 24550 | 4205 |
| 580 | 20250219 | 090000 | 145455400 | 24650 | 24450 | 24650 | 24400 | 5432 |