34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 10843 |
| 3 | 20250219 | 192100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20250219 | 192000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20250219 | 191900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20250219 | 191800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20250219 | 191700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20250219 | 191600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20250219 | 191500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20250219 | 191400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20250219 | 191300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20250219 | 191200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20250219 | 191100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20250219 | 191000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20250219 | 190900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20250219 | 190800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20250219 | 190700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20250219 | 190600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20250219 | 190500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20250219 | 190400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20250219 | 190300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20250219 | 190200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20250219 | 190100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20250219 | 190000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20250219 | 185900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20250219 | 185800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20250219 | 185700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20250219 | 185600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20250219 | 185500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20250219 | 185400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20250219 | 185300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20250219 | 185200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 10843 |
| 33 | 20250219 | 185100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20250219 | 185000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20250219 | 184900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20250219 | 184800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20250219 | 184700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20250219 | 184600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20250219 | 184500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20250219 | 184400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20250219 | 184300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20250219 | 184200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20250219 | 184100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20250219 | 184000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20250219 | 183900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20250219 | 183800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20250219 | 183700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20250219 | 183600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20250219 | 183500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20250219 | 183400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20250219 | 183300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20250219 | 183200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20250219 | 183100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20250219 | 183000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20250219 | 182900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20250219 | 182800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20250219 | 182700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20250219 | 182600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20250219 | 182500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20250219 | 182400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20250219 | 182300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20250219 | 182200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 10843 |
| 63 | 20250219 | 182100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20250219 | 182000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20250219 | 181900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20250219 | 181800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20250219 | 181700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20250219 | 181600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20250219 | 181500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20250219 | 181400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20250219 | 181300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20250219 | 181200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20250219 | 181100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20250219 | 181000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20250219 | 180900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20250219 | 180800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20250219 | 180700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20250219 | 180600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20250219 | 180500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20250219 | 180400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20250219 | 180300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20250219 | 180200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20250219 | 180100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20250219 | 180000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20250219 | 175900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20250219 | 175800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20250219 | 175700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20250219 | 175600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20250219 | 175500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20250219 | 175400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20250219 | 175300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20250219 | 175200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 10843 |
| 93 | 20250219 | 175100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20250219 | 175000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20250219 | 174900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20250219 | 174800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20250219 | 174700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20250219 | 174600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20250219 | 174500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20250219 | 174400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20250219 | 174300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20250219 | 174200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20250219 | 174100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20250219 | 174000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20250219 | 173900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20250219 | 173800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20250219 | 173700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20250219 | 173600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20250219 | 173500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20250219 | 173400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20250219 | 173300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20250219 | 173200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20250219 | 173100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20250219 | 173000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20250219 | 172900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20250219 | 172800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20250219 | 172700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20250219 | 172600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20250219 | 172500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20250219 | 172400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20250219 | 172300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20250219 | 172200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 10843 |
| 123 | 20250219 | 172100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20250219 | 172000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20250219 | 171900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20250219 | 171800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20250219 | 171700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20250219 | 171600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20250219 | 171500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20250219 | 171400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20250219 | 171300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20250219 | 171200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20250219 | 171100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20250219 | 171000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20250219 | 170900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20250219 | 170800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20250219 | 170700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20250219 | 170600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20250219 | 170500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20250219 | 170400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20250219 | 170300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20250219 | 170200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20250219 | 170100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20250219 | 170000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20250219 | 165900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20250219 | 165800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20250219 | 165700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20250219 | 165600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20250219 | 165500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20250219 | 165400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20250219 | 165300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20250219 | 165200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 10843 |
| 153 | 20250219 | 165100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20250219 | 165000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20250219 | 164900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20250219 | 164800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20250219 | 164700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20250219 | 164600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20250219 | 164500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20250219 | 164400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20250219 | 164300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20250219 | 164200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20250219 | 164100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20250219 | 164000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20250219 | 163900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20250219 | 163800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20250219 | 163700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20250219 | 163600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20250219 | 163500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20250219 | 163400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20250219 | 163300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20250219 | 163200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20250219 | 163100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20250219 | 163000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20250219 | 162900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20250219 | 162800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20250219 | 162700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20250219 | 162600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20250219 | 162500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20250219 | 162400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20250219 | 162300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20250219 | 162200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 10843 |
| 183 | 20250219 | 162100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20250219 | 162000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20250219 | 161900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20250219 | 161800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20250219 | 161700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20250219 | 161600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20250219 | 161500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20250219 | 161400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20250219 | 161300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20250219 | 161200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20250219 | 161100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20250219 | 161000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20250219 | 160900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20250219 | 160800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20250219 | 160700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20250219 | 160600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20250219 | 160500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20250219 | 160400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20250219 | 160300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20250219 | 160200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20250219 | 160100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20250219 | 160000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20250219 | 155900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20250219 | 155800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20250219 | 155700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20250219 | 155600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20250219 | 155500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20250219 | 155400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20250219 | 155300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20250219 | 155200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 10843 |
| 213 | 20250219 | 155100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20250219 | 155000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20250219 | 154900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20250219 | 154800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20250219 | 154700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20250219 | 154600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20250219 | 154500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20250219 | 154400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20250219 | 154300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20250219 | 154200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20250219 | 154100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20250219 | 154000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20250219 | 153900 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20250219 | 153800 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20250219 | 153700 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20250219 | 153600 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20250219 | 153500 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20250219 | 153400 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20250219 | 153300 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20250219 | 153200 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20250219 | 153100 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20250219 | 153000 | 41337640350 | 34750 | 34750 | 34750 | 34750 | 10843 |
| 235 | 20250219 | 152900 | 40960846100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 236 | 20250219 | 152800 | 40960846100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 237 | 20250219 | 152700 | 40960846100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 238 | 20250219 | 152600 | 40960846100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 239 | 20250219 | 152500 | 40960846100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 240 | 20250219 | 152400 | 40960846100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 241 | 20250219 | 152300 | 40960846100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 242 | 20250219 | 152200 | 40960846100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 243 | 20250219 | 152100 | 40960846100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 244 | 20250219 | 152000 | 40960846100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 245 | 20250219 | 151900 | 40960846100 | 34800 | 34750 | 34800 | 34750 | 2972 |
| 246 | 20250219 | 151800 | 40857540950 | 34750 | 34850 | 34850 | 34750 | 2077 |
| 247 | 20250219 | 151700 | 40785267800 | 34850 | 34800 | 34850 | 34800 | 2093 |
| 248 | 20250219 | 151600 | 40712373550 | 34800 | 34850 | 34850 | 34800 | 2427 |
| 249 | 20250219 | 151500 | 40627830100 | 34850 | 34850 | 34850 | 34750 | 3530 |
| 250 | 20250219 | 151400 | 40504916800 | 34800 | 34850 | 34850 | 34800 | 1722 |
| 251 | 20250219 | 151300 | 40444918900 | 34850 | 34850 | 34850 | 34800 | 3928 |
| 252 | 20250219 | 151200 | 40308083750 | 34850 | 34850 | 34850 | 34800 | 1749 |
| 253 | 20250219 | 151100 | 40247148450 | 34850 | 34850 | 34850 | 34750 | 2656 |
| 254 | 20250219 | 151000 | 40154652150 | 34800 | 34850 | 34850 | 34750 | 2782 |
| 255 | 20250219 | 150900 | 40057802200 | 34850 | 34850 | 34900 | 34750 | 6715 |
| 256 | 20250219 | 150800 | 39823937850 | 34850 | 34850 | 34850 | 34750 | 2974 |
| 257 | 20250219 | 150700 | 39720381100 | 34800 | 34850 | 34850 | 34750 | 2365 |
| 258 | 20250219 | 150600 | 39638017950 | 34800 | 34850 | 34850 | 34750 | 1837 |
| 259 | 20250219 | 150500 | 39574065100 | 34850 | 34800 | 34850 | 34750 | 2576 |
| 260 | 20250219 | 150400 | 39484378100 | 34800 | 34800 | 34800 | 34750 | 2291 |
| 261 | 20250219 | 150300 | 39404683500 | 34800 | 34800 | 34800 | 34750 | 4074 |
| 262 | 20250219 | 150200 | 39262943350 | 34800 | 34850 | 34850 | 34750 | 2719 |
| 263 | 20250219 | 150100 | 39168248350 | 34800 | 34800 | 34850 | 34750 | 2041 |
| 264 | 20250219 | 150000 | 39097212750 | 34800 | 34800 | 34800 | 34750 | 2789 |
| 265 | 20250219 | 145900 | 39000159350 | 34800 | 34800 | 34800 | 34750 | 2492 |
| 266 | 20250219 | 145800 | 38913457200 | 34750 | 34750 | 34800 | 34750 | 2342 |
| 267 | 20250219 | 145700 | 38831978250 | 34750 | 34800 | 34800 | 34750 | 1425 |
| 268 | 20250219 | 145600 | 38782414350 | 34800 | 34800 | 34800 | 34700 | 2293 |
| 269 | 20250219 | 145500 | 38702645400 | 34800 | 34750 | 34800 | 34750 | 1320 |
| 270 | 20250219 | 145400 | 38656728100 | 34800 | 34750 | 34800 | 34700 | 2907 |
| 271 | 20250219 | 145300 | 38555715650 | 34750 | 34750 | 34750 | 34700 | 1296 |
| 272 | 20250219 | 145200 | 38510692650 | 34700 | 34700 | 34750 | 34650 | 2342 |
| 273 | 20250219 | 145100 | 38429420150 | 34650 | 34600 | 34700 | 34600 | 2305 |
| 274 | 20250219 | 145000 | 38349498500 | 34650 | 34550 | 34650 | 34550 | 2391 |
| 275 | 20250219 | 144900 | 38266741250 | 34600 | 34600 | 34650 | 34550 | 4706 |
| 276 | 20250219 | 144800 | 38103988100 | 34600 | 34650 | 34650 | 34600 | 2251 |
| 277 | 20250219 | 144700 | 38026045400 | 34600 | 34700 | 34700 | 34600 | 3868 |
| 278 | 20250219 | 144600 | 37892064600 | 34700 | 34800 | 34800 | 34650 | 4167 |
| 279 | 20250219 | 144500 | 37747394700 | 34800 | 34800 | 34800 | 34750 | 1256 |
| 280 | 20250219 | 144400 | 37703704000 | 34800 | 34800 | 34900 | 34750 | 2288 |
| 281 | 20250219 | 144300 | 37624078650 | 34800 | 34750 | 34800 | 34700 | 1284 |
| 282 | 20250219 | 144200 | 37579433250 | 34800 | 34900 | 34950 | 34650 | 6722 |
| 283 | 20250219 | 144100 | 37345697850 | 34900 | 34950 | 34950 | 34850 | 2243 |
| 284 | 20250219 | 144000 | 37267403300 | 34950 | 34950 | 34950 | 34900 | 1392 |
| 285 | 20250219 | 143900 | 37218783950 | 34900 | 34850 | 34950 | 34850 | 1206 |
| 286 | 20250219 | 143800 | 37176689850 | 34850 | 34950 | 34950 | 34850 | 3195 |
| 287 | 20250219 | 143700 | 37065190550 | 34950 | 34950 | 35000 | 34900 | 1519 |
| 288 | 20250219 | 143600 | 37012114300 | 34900 | 34900 | 34950 | 34800 | 889 |
| 289 | 20250219 | 143500 | 36981110650 | 34850 | 34950 | 35000 | 34800 | 2966 |
| 290 | 20250219 | 143400 | 36877642250 | 35000 | 35000 | 35000 | 34850 | 672 |
| 291 | 20250219 | 143300 | 36854159350 | 35000 | 35000 | 35000 | 34850 | 2489 |
| 292 | 20250219 | 143200 | 36767274700 | 35000 | 35000 | 35000 | 34900 | 4050 |
| 293 | 20250219 | 143100 | 36625824300 | 35000 | 34950 | 35050 | 34900 | 4388 |
| 294 | 20250219 | 143000 | 36472280850 | 35000 | 34950 | 35000 | 34900 | 1792 |
| 295 | 20250219 | 142900 | 36409598250 | 35000 | 35000 | 35000 | 34950 | 2566 |
| 296 | 20250219 | 142800 | 36319820400 | 35000 | 34950 | 35000 | 34900 | 4865 |
| 297 | 20250219 | 142700 | 36149736800 | 35000 | 35000 | 35000 | 34950 | 3748 |
| 298 | 20250219 | 142600 | 36018690950 | 35000 | 34950 | 35000 | 34900 | 2629 |
| 299 | 20250219 | 142500 | 35926737350 | 34950 | 34950 | 34950 | 34850 | 1823 |
| 300 | 20250219 | 142400 | 35863048100 | 34900 | 34950 | 34950 | 34900 | 1780 |
| 301 | 20250219 | 142300 | 35800857150 | 34900 | 34950 | 34950 | 34900 | 1478 |
| 302 | 20250219 | 142200 | 35749221350 | 34950 | 34950 | 35000 | 34800 | 2543 |
| 303 | 20250219 | 142100 | 35660361050 | 35000 | 34950 | 35000 | 34900 | 2289 |
| 304 | 20250219 | 142000 | 35580325550 | 34950 | 35000 | 35000 | 34900 | 2378 |
| 305 | 20250219 | 141900 | 35497140600 | 34950 | 34950 | 35000 | 34850 | 1867 |
| 306 | 20250219 | 141800 | 35431874500 | 34950 | 34850 | 35000 | 34800 | 3498 |
| 307 | 20250219 | 141700 | 35309807200 | 35000 | 34850 | 35000 | 34850 | 6588 |
| 308 | 20250219 | 141600 | 35079623550 | 34850 | 34750 | 34900 | 34750 | 3682 |
| 309 | 20250219 | 141500 | 34951349400 | 34750 | 34850 | 34900 | 34700 | 8401 |
| 310 | 20250219 | 141400 | 34659241950 | 34800 | 34800 | 34900 | 34800 | 2197 |
| 311 | 20250219 | 141300 | 34582707150 | 34850 | 34950 | 35000 | 34750 | 8603 |
| 312 | 20250219 | 141200 | 34282720800 | 35000 | 35100 | 35100 | 34950 | 6104 |
| 313 | 20250219 | 141100 | 34069075600 | 35100 | 35050 | 35100 | 35000 | 5542 |
| 314 | 20250219 | 141000 | 33874785300 | 35000 | 35000 | 35050 | 34950 | 6851 |
| 315 | 20250219 | 140900 | 33634915600 | 35000 | 35000 | 35000 | 34950 | 9753 |
| 316 | 20250219 | 140800 | 33293605900 | 35000 | 35000 | 35000 | 34950 | 1924 |
| 317 | 20250219 | 140700 | 33226287950 | 34950 | 35000 | 35000 | 34950 | 4146 |
| 318 | 20250219 | 140600 | 33081340900 | 34950 | 35000 | 35000 | 34950 | 3621 |
| 319 | 20250219 | 140500 | 32954732450 | 35000 | 35000 | 35000 | 34950 | 1777 |
| 320 | 20250219 | 140400 | 32892547450 | 35000 | 35000 | 35000 | 34950 | 2284 |
| 321 | 20250219 | 140300 | 32812637850 | 34950 | 34900 | 35000 | 34900 | 5243 |
| 322 | 20250219 | 140200 | 32629418000 | 34900 | 34900 | 34950 | 34850 | 3571 |
| 323 | 20250219 | 140100 | 32504760950 | 34900 | 34950 | 34950 | 34850 | 2588 |
| 324 | 20250219 | 140000 | 32414403350 | 34950 | 34950 | 34950 | 34900 | 1686 |
| 325 | 20250219 | 135900 | 32355526450 | 34950 | 35000 | 35000 | 34900 | 2460 |
| 326 | 20250219 | 135800 | 32269520550 | 34950 | 35000 | 35000 | 34950 | 1405 |
| 327 | 20250219 | 135700 | 32220366400 | 35000 | 34950 | 35000 | 34900 | 7189 |
| 328 | 20250219 | 135600 | 31969101700 | 34900 | 34950 | 34950 | 34850 | 2941 |
| 329 | 20250219 | 135500 | 31866398300 | 34950 | 34900 | 34950 | 34850 | 7716 |
| 330 | 20250219 | 135400 | 31597116400 | 34900 | 34850 | 34900 | 34800 | 4105 |
| 331 | 20250219 | 135300 | 31454022350 | 34850 | 34900 | 34900 | 34800 | 9618 |
| 332 | 20250219 | 135200 | 31118794350 | 34900 | 34850 | 34900 | 34850 | 5221 |
| 333 | 20250219 | 135100 | 30936781650 | 34850 | 34800 | 34850 | 34800 | 1297 |
| 334 | 20250219 | 135000 | 30891604100 | 34850 | 34900 | 34900 | 34800 | 3182 |
| 335 | 20250219 | 134900 | 30780677300 | 34900 | 34850 | 34900 | 34800 | 6002 |
| 336 | 20250219 | 134800 | 30571462850 | 34850 | 34800 | 34850 | 34750 | 2377 |
| 337 | 20250219 | 134700 | 30488709850 | 34750 | 34800 | 34800 | 34750 | 925 |
| 338 | 20250219 | 134600 | 30456530150 | 34800 | 34800 | 34800 | 34700 | 12316 |
| 339 | 20250219 | 134500 | 30028792300 | 34800 | 34800 | 34800 | 34700 | 1471 |
| 340 | 20250219 | 134400 | 29977674850 | 34800 | 34800 | 34800 | 34700 | 3310 |
| 341 | 20250219 | 134300 | 29862618400 | 34750 | 34800 | 34800 | 34750 | 1924 |
| 342 | 20250219 | 134200 | 29795698100 | 34850 | 34800 | 34850 | 34800 | 1102 |
| 343 | 20250219 | 134100 | 29757323250 | 34850 | 34850 | 34850 | 34800 | 1067 |
| 344 | 20250219 | 134000 | 29720156700 | 34850 | 34900 | 34900 | 34800 | 2380 |
| 345 | 20250219 | 133900 | 29637178750 | 34900 | 34850 | 34900 | 34800 | 4194 |
| 346 | 20250219 | 133800 | 29491022800 | 34850 | 34850 | 34850 | 34800 | 1432 |
| 347 | 20250219 | 133700 | 29441162500 | 34800 | 34850 | 34850 | 34800 | 890 |
| 348 | 20250219 | 133600 | 29410161800 | 34850 | 34850 | 34900 | 34750 | 5490 |
| 349 | 20250219 | 133500 | 29218837700 | 34850 | 34800 | 34900 | 34750 | 3491 |
| 350 | 20250219 | 133400 | 29097196700 | 34800 | 34850 | 34850 | 34750 | 6549 |
| 351 | 20250219 | 133300 | 28869056300 | 34800 | 34850 | 34850 | 34800 | 1075 |
| 352 | 20250219 | 133200 | 28831624650 | 34850 | 34850 | 34850 | 34750 | 1289 |
| 353 | 20250219 | 133100 | 28786753650 | 34800 | 34850 | 34850 | 34800 | 1315 |
| 354 | 20250219 | 133000 | 28740962550 | 34800 | 34800 | 34850 | 34750 | 3364 |
| 355 | 20250219 | 132900 | 28623908250 | 34800 | 34750 | 34800 | 34750 | 701 |
| 356 | 20250219 | 132800 | 28599532500 | 34800 | 34750 | 34800 | 34750 | 1293 |
| 357 | 20250219 | 132700 | 28554537400 | 34800 | 34800 | 34800 | 34750 | 1078 |
| 358 | 20250219 | 132600 | 28517039150 | 34750 | 34800 | 34850 | 34750 | 2794 |
| 359 | 20250219 | 132500 | 28419804050 | 34750 | 34800 | 34800 | 34750 | 920 |
| 360 | 20250219 | 132400 | 28387808200 | 34800 | 34800 | 34800 | 34750 | 621 |
| 361 | 20250219 | 132300 | 28366214900 | 34800 | 34750 | 34800 | 34700 | 1221 |
| 362 | 20250219 | 132200 | 28323773650 | 34750 | 34800 | 34850 | 34700 | 914 |
| 363 | 20250219 | 132100 | 28292008600 | 34800 | 34700 | 34800 | 34700 | 2072 |
| 364 | 20250219 | 132000 | 28219952050 | 34750 | 34800 | 34800 | 34700 | 1303 |
| 365 | 20250219 | 131900 | 28174657850 | 34750 | 34750 | 34800 | 34700 | 1587 |
| 366 | 20250219 | 131800 | 28119517650 | 34750 | 34650 | 34750 | 34650 | 882 |
| 367 | 20250219 | 131700 | 28088919300 | 34700 | 34700 | 34800 | 34650 | 1761 |
| 368 | 20250219 | 131600 | 28027794300 | 34700 | 34750 | 34800 | 34650 | 4196 |
| 369 | 20250219 | 131500 | 27882059550 | 34750 | 34850 | 34850 | 34750 | 3863 |
| 370 | 20250219 | 131400 | 27747560350 | 34850 | 34850 | 34850 | 34750 | 5362 |
| 371 | 20250219 | 131300 | 27560798450 | 34850 | 34850 | 34850 | 34750 | 2337 |
| 372 | 20250219 | 131200 | 27479469750 | 34850 | 34850 | 34900 | 34800 | 1436 |
| 373 | 20250219 | 131100 | 27429426550 | 34850 | 34850 | 34900 | 34800 | 1994 |
| 374 | 20250219 | 131000 | 27359918750 | 34850 | 34800 | 34850 | 34800 | 1922 |
| 375 | 20250219 | 130900 | 27292946600 | 34850 | 34850 | 34900 | 34800 | 2276 |
| 376 | 20250219 | 130800 | 27213642750 | 34850 | 34800 | 34850 | 34750 | 4291 |
| 377 | 20250219 | 130700 | 27064179700 | 34800 | 34800 | 34850 | 34750 | 1631 |
| 378 | 20250219 | 130600 | 27007406200 | 34750 | 34750 | 34800 | 34750 | 1038 |
| 379 | 20250219 | 130500 | 26971306600 | 34750 | 34750 | 34800 | 34700 | 2495 |
| 380 | 20250219 | 130400 | 26884498800 | 34700 | 34750 | 34800 | 34700 | 1749 |
| 381 | 20250219 | 130300 | 26823718550 | 34700 | 34700 | 34800 | 34700 | 1783 |
| 382 | 20250219 | 130200 | 26761777150 | 34700 | 34850 | 34850 | 34700 | 1157 |
| 383 | 20250219 | 130100 | 26721518600 | 34850 | 34850 | 34850 | 34800 | 3422 |
| 384 | 20250219 | 130000 | 26602298250 | 34850 | 34800 | 34850 | 34800 | 5924 |
| 385 | 20250219 | 125900 | 26395989750 | 34850 | 34800 | 34850 | 34750 | 1326 |
| 386 | 20250219 | 125800 | 26349841300 | 34800 | 34750 | 34850 | 34700 | 5713 |
| 387 | 20250219 | 125700 | 26151128650 | 34750 | 34800 | 34850 | 34700 | 3793 |
| 388 | 20250219 | 125600 | 26019198850 | 34850 | 34800 | 34850 | 34750 | 9083 |
| 389 | 20250219 | 125500 | 25702947050 | 34750 | 34700 | 34800 | 34700 | 3555 |
| 390 | 20250219 | 125400 | 25579406150 | 34750 | 34700 | 34750 | 34700 | 3338 |
| 391 | 20250219 | 125300 | 25463550350 | 34700 | 34700 | 34700 | 34650 | 1807 |
| 392 | 20250219 | 125200 | 25400853650 | 34650 | 34600 | 34650 | 34600 | 4355 |
| 393 | 20250219 | 125100 | 25250081150 | 34600 | 34600 | 34600 | 34550 | 4444 |
| 394 | 20250219 | 125000 | 25096320400 | 34550 | 34550 | 34550 | 34500 | 1516 |
| 395 | 20250219 | 124900 | 25043948400 | 34550 | 34450 | 34550 | 34450 | 1847 |
| 396 | 20250219 | 124800 | 24980298750 | 34500 | 34550 | 34550 | 34450 | 576 |
| 397 | 20250219 | 124700 | 24960408800 | 34450 | 34500 | 34550 | 34450 | 246 |
| 398 | 20250219 | 124600 | 24951922450 | 34500 | 34550 | 34550 | 34450 | 1848 |
| 399 | 20250219 | 124500 | 24888160000 | 34550 | 34500 | 34550 | 34500 | 466 |
| 400 | 20250219 | 124400 | 24872071600 | 34500 | 34550 | 34550 | 34500 | 2171 |
| 401 | 20250219 | 124300 | 24797152950 | 34550 | 34550 | 34550 | 34500 | 871 |
| 402 | 20250219 | 124200 | 24767072450 | 34550 | 34550 | 34550 | 34500 | 941 |
| 403 | 20250219 | 124100 | 24734568800 | 34550 | 34550 | 34550 | 34500 | 391 |
| 404 | 20250219 | 124000 | 24721065450 | 34550 | 34550 | 34550 | 34500 | 964 |
| 405 | 20250219 | 123900 | 24687759700 | 34550 | 34500 | 34550 | 34450 | 3412 |
| 406 | 20250219 | 123800 | 24570014100 | 34500 | 34500 | 34500 | 34450 | 429 |
| 407 | 20250219 | 123700 | 24555222200 | 34500 | 34500 | 34500 | 34450 | 919 |
| 408 | 20250219 | 123600 | 24523522750 | 34450 | 34500 | 34500 | 34450 | 1717 |
| 409 | 20250219 | 123500 | 24464289000 | 34500 | 34500 | 34500 | 34400 | 1713 |
| 410 | 20250219 | 123400 | 24405254800 | 34500 | 34450 | 34500 | 34450 | 1754 |
| 411 | 20250219 | 123300 | 24344777000 | 34450 | 34500 | 34500 | 34450 | 402 |
| 412 | 20250219 | 123200 | 24330914250 | 34450 | 34500 | 34500 | 34450 | 684 |
| 413 | 20250219 | 123100 | 24307324350 | 34500 | 34450 | 34500 | 34450 | 743 |
| 414 | 20250219 | 123000 | 24281714500 | 34450 | 34500 | 34500 | 34450 | 785 |
| 415 | 20250219 | 122900 | 24254645350 | 34500 | 34500 | 34500 | 34450 | 512 |
| 416 | 20250219 | 122800 | 24236982500 | 34450 | 34500 | 34500 | 34450 | 949 |
| 417 | 20250219 | 122700 | 24204267350 | 34500 | 34500 | 34500 | 34450 | 1183 |
| 418 | 20250219 | 122600 | 24163505250 | 34500 | 34550 | 34550 | 34500 | 872 |
| 419 | 20250219 | 122500 | 24133399500 | 34500 | 34550 | 34550 | 34500 | 587 |
| 420 | 20250219 | 122400 | 24113139250 | 34500 | 34550 | 34550 | 34500 | 941 |
| 421 | 20250219 | 122300 | 24080637700 | 34550 | 34550 | 34550 | 34500 | 656 |
| 422 | 20250219 | 122200 | 24057975500 | 34500 | 34500 | 34550 | 34500 | 549 |
| 423 | 20250219 | 122100 | 24039023600 | 34500 | 34550 | 34550 | 34500 | 295 |
| 424 | 20250219 | 122000 | 24028840650 | 34550 | 34550 | 34550 | 34500 | 883 |
| 425 | 20250219 | 121900 | 23998364250 | 34550 | 34500 | 34550 | 34500 | 378 |
| 426 | 20250219 | 121800 | 23985307400 | 34500 | 34550 | 34550 | 34500 | 1339 |
| 427 | 20250219 | 121700 | 23939103050 | 34550 | 34550 | 34550 | 34500 | 251 |
| 428 | 20250219 | 121600 | 23930439200 | 34550 | 34500 | 34550 | 34500 | 614 |
| 429 | 20250219 | 121500 | 23909238550 | 34550 | 34500 | 34550 | 34500 | 745 |
| 430 | 20250219 | 121400 | 23883501250 | 34450 | 34500 | 34550 | 34450 | 682 |
| 431 | 20250219 | 121300 | 23859966200 | 34500 | 34500 | 34500 | 34450 | 1991 |
| 432 | 20250219 | 121200 | 23791292350 | 34450 | 34500 | 34500 | 34450 | 1224 |
| 433 | 20250219 | 121100 | 23749074550 | 34550 | 34550 | 34550 | 34500 | 1348 |
| 434 | 20250219 | 121000 | 23702553150 | 34500 | 34550 | 34600 | 34500 | 2840 |
| 435 | 20250219 | 120900 | 23604431150 | 34550 | 34550 | 34550 | 34500 | 305 |
| 436 | 20250219 | 120800 | 23593903800 | 34500 | 34550 | 34550 | 34500 | 645 |
| 437 | 20250219 | 120700 | 23571625550 | 34550 | 34600 | 34600 | 34550 | 649 |
| 438 | 20250219 | 120600 | 23549191650 | 34600 | 34500 | 34600 | 34500 | 886 |
| 439 | 20250219 | 120500 | 23518558100 | 34500 | 34550 | 34550 | 34500 | 703 |
| 440 | 20250219 | 120400 | 23494271800 | 34550 | 34550 | 34600 | 34550 | 843 |
| 441 | 20250219 | 120300 | 23465137400 | 34550 | 34550 | 34600 | 34550 | 2419 |
| 442 | 20250219 | 120200 | 23381555600 | 34550 | 34550 | 34550 | 34500 | 845 |
| 443 | 20250219 | 120100 | 23352372300 | 34500 | 34550 | 34550 | 34500 | 895 |
| 444 | 20250219 | 120000 | 23321464550 | 34550 | 34600 | 34600 | 34500 | 971 |
| 445 | 20250219 | 115900 | 23287894700 | 34600 | 34600 | 34600 | 34550 | 680 |
| 446 | 20250219 | 115800 | 23264386250 | 34600 | 34500 | 34600 | 34500 | 2181 |
| 447 | 20250219 | 115700 | 23189083850 | 34500 | 34600 | 34600 | 34450 | 4142 |
| 448 | 20250219 | 115600 | 23046160400 | 34550 | 34600 | 34600 | 34550 | 650 |
| 449 | 20250219 | 115500 | 23023698350 | 34600 | 34600 | 34600 | 34550 | 593 |
| 450 | 20250219 | 115400 | 23003193100 | 34600 | 34600 | 34600 | 34550 | 687 |
| 451 | 20250219 | 115300 | 22979430900 | 34550 | 34550 | 34600 | 34500 | 2223 |
| 452 | 20250219 | 115200 | 22902644300 | 34500 | 34550 | 34550 | 34500 | 538 |
| 453 | 20250219 | 115100 | 22884071750 | 34500 | 34550 | 34600 | 34500 | 955 |
| 454 | 20250219 | 115000 | 22851070900 | 34600 | 34600 | 34600 | 34550 | 394 |
| 455 | 20250219 | 114900 | 22837442550 | 34550 | 34600 | 34600 | 34500 | 2084 |
| 456 | 20250219 | 114800 | 22765492300 | 34600 | 34600 | 34600 | 34500 | 1424 |
| 457 | 20250219 | 114700 | 22716286850 | 34550 | 34550 | 34600 | 34500 | 1106 |
| 458 | 20250219 | 114600 | 22678059500 | 34550 | 34550 | 34550 | 34500 | 397 |
| 459 | 20250219 | 114500 | 22664352500 | 34550 | 34550 | 34550 | 34500 | 1433 |
| 460 | 20250219 | 114400 | 22614843800 | 34550 | 34600 | 34600 | 34500 | 1853 |
| 461 | 20250219 | 114300 | 22550817750 | 34600 | 34550 | 34600 | 34550 | 2374 |
| 462 | 20250219 | 114200 | 22468677900 | 34550 | 34450 | 34600 | 34400 | 8891 |
| 463 | 20250219 | 114100 | 22162035300 | 34400 | 34450 | 34450 | 34400 | 788 |
| 464 | 20250219 | 114000 | 22134895550 | 34450 | 34450 | 34450 | 34400 | 668 |
| 465 | 20250219 | 113900 | 22111894450 | 34400 | 34400 | 34450 | 34400 | 434 |
| 466 | 20250219 | 113800 | 22096949500 | 34450 | 34450 | 34450 | 34400 | 673 |
| 467 | 20250219 | 113700 | 22073775300 | 34450 | 34400 | 34450 | 34350 | 626 |
| 468 | 20250219 | 113600 | 22052236050 | 34350 | 34400 | 34400 | 34350 | 467 |
| 469 | 20250219 | 113500 | 22036172300 | 34400 | 34400 | 34400 | 34350 | 684 |
| 470 | 20250219 | 113400 | 22012660600 | 34400 | 34350 | 34400 | 34350 | 910 |
| 471 | 20250219 | 113300 | 21981360700 | 34350 | 34400 | 34400 | 34350 | 485 |
| 472 | 20250219 | 113200 | 21964679100 | 34400 | 34350 | 34400 | 34300 | 1244 |
| 473 | 20250219 | 113100 | 21921933100 | 34350 | 34350 | 34350 | 34300 | 383 |
| 474 | 20250219 | 113000 | 21908777750 | 34300 | 34400 | 34400 | 34300 | 1587 |
| 475 | 20250219 | 112900 | 21854267200 | 34400 | 34400 | 34400 | 34350 | 651 |
| 476 | 20250219 | 112800 | 21831889150 | 34400 | 34350 | 34400 | 34350 | 729 |
| 477 | 20250219 | 112700 | 21806822150 | 34350 | 34300 | 34400 | 34250 | 2472 |
| 478 | 20250219 | 112600 | 21722025200 | 34250 | 34400 | 34400 | 34250 | 2260 |
| 479 | 20250219 | 112500 | 21644543750 | 34400 | 34350 | 34400 | 34350 | 1076 |
| 480 | 20250219 | 112400 | 21607539400 | 34350 | 34350 | 34400 | 34350 | 1083 |
| 481 | 20250219 | 112300 | 21570293250 | 34350 | 34350 | 34400 | 34300 | 1758 |
| 482 | 20250219 | 112200 | 21509851550 | 34350 | 34250 | 34350 | 34150 | 2172 |
| 483 | 20250219 | 112100 | 21435395000 | 34300 | 34300 | 34300 | 34250 | 727 |
| 484 | 20250219 | 112000 | 21410480000 | 34250 | 34300 | 34300 | 34250 | 875 |
| 485 | 20250219 | 111900 | 21380489150 | 34300 | 34250 | 34300 | 34150 | 910 |
| 486 | 20250219 | 111800 | 21349336300 | 34250 | 34300 | 34350 | 34150 | 1370 |
| 487 | 20250219 | 111700 | 21302463550 | 34300 | 34200 | 34300 | 34200 | 323 |
| 488 | 20250219 | 111600 | 21291390150 | 34200 | 34350 | 34350 | 34200 | 1053 |
| 489 | 20250219 | 111500 | 21255305950 | 34350 | 34200 | 34350 | 34100 | 1413 |
| 490 | 20250219 | 111400 | 21206943800 | 34250 | 34350 | 34350 | 34100 | 1551 |
| 491 | 20250219 | 111300 | 21153858850 | 34350 | 34350 | 34350 | 34300 | 412 |
| 492 | 20250219 | 111200 | 21139714550 | 34300 | 34300 | 34350 | 34250 | 1110 |
| 493 | 20250219 | 111100 | 21101635600 | 34350 | 34350 | 34350 | 34250 | 1464 |
| 494 | 20250219 | 111000 | 21051385950 | 34300 | 34300 | 34350 | 34200 | 2257 |
| 495 | 20250219 | 110900 | 20974047550 | 34250 | 34300 | 34350 | 34250 | 460 |
| 496 | 20250219 | 110800 | 20958272500 | 34350 | 34300 | 34350 | 34250 | 1143 |
| 497 | 20250219 | 110700 | 20919075000 | 34250 | 34300 | 34350 | 34250 | 2467 |
| 498 | 20250219 | 110600 | 20834458600 | 34250 | 34200 | 34300 | 34100 | 4004 |
| 499 | 20250219 | 110500 | 20697585250 | 34150 | 34200 | 34200 | 34150 | 353 |
| 500 | 20250219 | 110400 | 20685526150 | 34200 | 34200 | 34200 | 34150 | 1012 |
| 501 | 20250219 | 110300 | 20650944850 | 34150 | 34350 | 34350 | 34100 | 7447 |
| 502 | 20250219 | 110200 | 20396104900 | 34350 | 34300 | 34350 | 34250 | 921 |
| 503 | 20250219 | 110100 | 20364513300 | 34300 | 34300 | 34350 | 34250 | 508 |
| 504 | 20250219 | 110000 | 20347091600 | 34300 | 34250 | 34300 | 34200 | 1027 |
| 505 | 20250219 | 105900 | 20311881500 | 34200 | 34300 | 34300 | 34200 | 1429 |
| 506 | 20250219 | 105800 | 20262931500 | 34250 | 34300 | 34350 | 34250 | 1745 |
| 507 | 20250219 | 105700 | 20203127500 | 34350 | 34300 | 34350 | 34250 | 1213 |
| 508 | 20250219 | 105600 | 20161513650 | 34300 | 34350 | 34350 | 34300 | 749 |
| 509 | 20250219 | 105500 | 20135807450 | 34300 | 34300 | 34300 | 34250 | 1746 |
| 510 | 20250219 | 105400 | 20075936500 | 34300 | 34300 | 34350 | 34250 | 1844 |
| 511 | 20250219 | 105300 | 20012654550 | 34300 | 34250 | 34300 | 34250 | 1465 |
| 512 | 20250219 | 105200 | 19962449800 | 34250 | 34350 | 34350 | 34100 | 10879 |
| 513 | 20250219 | 105100 | 19590181950 | 34350 | 34300 | 34400 | 34300 | 1240 |
| 514 | 20250219 | 105000 | 19547575150 | 34300 | 34400 | 34400 | 34300 | 1671 |
| 515 | 20250219 | 104900 | 19490151050 | 34400 | 34350 | 34400 | 34300 | 2011 |
| 516 | 20250219 | 104800 | 19421064050 | 34350 | 34400 | 34400 | 34300 | 1556 |
| 517 | 20250219 | 104700 | 19367570900 | 34400 | 34450 | 34500 | 34300 | 6320 |
| 518 | 20250219 | 104600 | 19150415500 | 34450 | 34350 | 34550 | 34250 | 4801 |
| 519 | 20250219 | 104500 | 18985367450 | 34350 | 34550 | 34550 | 34300 | 15746 |
| 520 | 20250219 | 104400 | 18444728550 | 34500 | 34550 | 34550 | 34450 | 1171 |
| 521 | 20250219 | 104300 | 18404322300 | 34550 | 34550 | 34550 | 34450 | 2621 |
| 522 | 20250219 | 104200 | 18313888400 | 34550 | 34600 | 34650 | 34350 | 12136 |
| 523 | 20250219 | 104100 | 17895412800 | 34600 | 34650 | 34700 | 34550 | 6038 |
| 524 | 20250219 | 104000 | 17686397500 | 34600 | 34600 | 34700 | 34550 | 7387 |
| 525 | 20250219 | 103900 | 17430683050 | 34650 | 34850 | 34900 | 34500 | 15449 |
| 526 | 20250219 | 103800 | 16893642000 | 34800 | 34650 | 34850 | 34550 | 14082 |
| 527 | 20250219 | 103700 | 16405271400 | 34600 | 34550 | 34650 | 34500 | 5862 |
| 528 | 20250219 | 103600 | 16202630000 | 34550 | 34450 | 34700 | 34400 | 22265 |
| 529 | 20250219 | 103500 | 15433261100 | 34450 | 34650 | 34800 | 34450 | 18343 |
| 530 | 20250219 | 103400 | 14797777400 | 34650 | 34300 | 34900 | 34250 | 59715 |
| 531 | 20250219 | 103300 | 12731509250 | 34300 | 34250 | 34300 | 34200 | 2004 |
| 532 | 20250219 | 103200 | 12662851450 | 34250 | 34250 | 34250 | 34200 | 1247 |
| 533 | 20250219 | 103100 | 12620173000 | 34200 | 34250 | 34250 | 34200 | 639 |
| 534 | 20250219 | 103000 | 12598314300 | 34250 | 34350 | 34350 | 34200 | 1886 |
| 535 | 20250219 | 102900 | 12533629050 | 34350 | 34350 | 34350 | 34300 | 1736 |
| 536 | 20250219 | 102800 | 12474038700 | 34300 | 34350 | 34400 | 34300 | 2000 |
| 537 | 20250219 | 102700 | 12405373900 | 34350 | 34350 | 34400 | 34250 | 4029 |
| 538 | 20250219 | 102600 | 12267000200 | 34300 | 34300 | 34350 | 34250 | 2654 |
| 539 | 20250219 | 102500 | 12176011500 | 34250 | 34150 | 34350 | 34100 | 5897 |
| 540 | 20250219 | 102400 | 11974174750 | 34200 | 34200 | 34200 | 34150 | 1549 |
| 541 | 20250219 | 102300 | 11921237700 | 34150 | 34200 | 34250 | 34150 | 927 |
| 542 | 20250219 | 102200 | 11889551750 | 34250 | 34200 | 34250 | 34200 | 655 |
| 543 | 20250219 | 102100 | 11867141500 | 34200 | 34250 | 34300 | 34200 | 907 |
| 544 | 20250219 | 102000 | 11836079400 | 34300 | 34250 | 34300 | 34200 | 2337 |
| 545 | 20250219 | 101900 | 11756063950 | 34250 | 34200 | 34250 | 34200 | 486 |
| 546 | 20250219 | 101800 | 11739432700 | 34200 | 34250 | 34300 | 34100 | 4138 |
| 547 | 20250219 | 101700 | 11598031050 | 34300 | 34250 | 34300 | 34200 | 594 |
| 548 | 20250219 | 101600 | 11577680600 | 34150 | 34200 | 34300 | 34150 | 5512 |
| 549 | 20250219 | 101500 | 11389176650 | 34200 | 34200 | 34250 | 34150 | 1789 |
| 550 | 20250219 | 101400 | 11327977500 | 34200 | 34300 | 34300 | 34200 | 1153 |
| 551 | 20250219 | 101300 | 11288502700 | 34300 | 34300 | 34300 | 34250 | 817 |
| 552 | 20250219 | 101200 | 11260509650 | 34250 | 34300 | 34300 | 34250 | 960 |
| 553 | 20250219 | 101100 | 11227609500 | 34300 | 34350 | 34350 | 34250 | 1465 |
| 554 | 20250219 | 101000 | 11177402200 | 34350 | 34400 | 34400 | 34300 | 844 |
| 555 | 20250219 | 100900 | 11148422650 | 34400 | 34400 | 34400 | 34350 | 1209 |
| 556 | 20250219 | 100800 | 11106848200 | 34450 | 34400 | 34450 | 34350 | 1408 |
| 557 | 20250219 | 100700 | 11058432900 | 34350 | 34350 | 34400 | 34350 | 1013 |
| 558 | 20250219 | 100600 | 11023601900 | 34400 | 34350 | 34400 | 34350 | 326 |
| 559 | 20250219 | 100500 | 11012391250 | 34400 | 34300 | 34400 | 34250 | 3094 |
| 560 | 20250219 | 100400 | 10906141900 | 34300 | 34250 | 34300 | 34250 | 1919 |
| 561 | 20250219 | 100300 | 10840349500 | 34250 | 34350 | 34350 | 34250 | 1138 |
| 562 | 20250219 | 100200 | 10801312750 | 34350 | 34350 | 34350 | 34300 | 3573 |
| 563 | 20250219 | 100100 | 10678647150 | 34400 | 34400 | 34450 | 34400 | 1828 |
| 564 | 20250219 | 100000 | 10615752450 | 34450 | 34400 | 34450 | 34400 | 1445 |
| 565 | 20250219 | 095900 | 10566027200 | 34400 | 34400 | 34450 | 34400 | 1571 |
| 566 | 20250219 | 095800 | 10511939700 | 34400 | 34450 | 34450 | 34400 | 757 |
| 567 | 20250219 | 095700 | 10485887650 | 34450 | 34500 | 34500 | 34450 | 3705 |
| 568 | 20250219 | 095600 | 10358213800 | 34450 | 34450 | 34500 | 34450 | 2045 |
| 569 | 20250219 | 095500 | 10287700650 | 34450 | 34500 | 34500 | 34450 | 3278 |
| 570 | 20250219 | 095400 | 10174624950 | 34500 | 34400 | 34500 | 34400 | 7677 |
| 571 | 20250219 | 095300 | 9910016800 | 34450 | 34350 | 34450 | 34350 | 5975 |
| 572 | 20250219 | 095200 | 9704578650 | 34350 | 34450 | 34450 | 34350 | 2737 |
| 573 | 20250219 | 095100 | 9610486550 | 34450 | 34250 | 34450 | 34250 | 11568 |
| 574 | 20250219 | 095000 | 9212945750 | 34250 | 34300 | 34350 | 34250 | 2812 |
| 575 | 20250219 | 094900 | 9116465550 | 34350 | 34300 | 34350 | 34300 | 812 |
| 576 | 20250219 | 094800 | 9088599850 | 34350 | 34350 | 34350 | 34250 | 3387 |
| 577 | 20250219 | 094700 | 8972393000 | 34300 | 34350 | 34350 | 34300 | 666 |
| 578 | 20250219 | 094600 | 8949534950 | 34350 | 34350 | 34350 | 34300 | 1445 |
| 579 | 20250219 | 094500 | 8899926050 | 34300 | 34400 | 34400 | 34300 | 2973 |
| 580 | 20250219 | 094400 | 8797840450 | 34350 | 34350 | 34400 | 34350 | 4655 |
| 581 | 20250219 | 094300 | 8637892450 | 34350 | 34350 | 34350 | 34300 | 1573 |
| 582 | 20250219 | 094200 | 8583897100 | 34350 | 34150 | 34350 | 34150 | 5155 |
| 583 | 20250219 | 094100 | 8407547550 | 34150 | 34200 | 34200 | 34050 | 1332 |
| 584 | 20250219 | 094000 | 8362115850 | 34150 | 34150 | 34200 | 34100 | 1750 |
| 585 | 20250219 | 093900 | 8302365650 | 34150 | 34100 | 34150 | 34100 | 1158 |
| 586 | 20250219 | 093800 | 8262841000 | 34100 | 34250 | 34250 | 34050 | 12442 |
| 587 | 20250219 | 093700 | 7837862850 | 34250 | 34450 | 34450 | 34200 | 9157 |
| 588 | 20250219 | 093600 | 7523657950 | 34450 | 34450 | 34450 | 34400 | 795 |
| 589 | 20250219 | 093500 | 7496278450 | 34400 | 34400 | 34450 | 34350 | 1642 |
| 590 | 20250219 | 093400 | 7439763850 | 34450 | 34400 | 34450 | 34350 | 4393 |
| 591 | 20250219 | 093300 | 7288623950 | 34400 | 34400 | 34400 | 34350 | 4882 |
| 592 | 20250219 | 093200 | 7120724750 | 34400 | 34400 | 34450 | 34350 | 5365 |
| 593 | 20250219 | 093100 | 6936132900 | 34350 | 34350 | 34400 | 34300 | 3796 |
| 594 | 20250219 | 093000 | 6805716500 | 34300 | 34300 | 34350 | 34300 | 3501 |
| 595 | 20250219 | 092900 | 6685522300 | 34350 | 34300 | 34350 | 34250 | 7962 |
| 596 | 20250219 | 092800 | 6412419800 | 34300 | 34200 | 34300 | 34200 | 6011 |
| 597 | 20250219 | 092700 | 6206477400 | 34200 | 34200 | 34300 | 34200 | 5567 |
| 598 | 20250219 | 092600 | 6015846900 | 34250 | 34200 | 34250 | 34200 | 2002 |
| 599 | 20250219 | 092500 | 5947319800 | 34200 | 34200 | 34250 | 34150 | 4707 |
| 600 | 20250219 | 092400 | 5786356250 | 34200 | 34200 | 34250 | 34200 | 2382 |
| 601 | 20250219 | 092300 | 5704840550 | 34250 | 34100 | 34250 | 34050 | 11006 |
| 602 | 20250219 | 092200 | 5329056400 | 34100 | 34050 | 34150 | 34050 | 3870 |
| 603 | 20250219 | 092100 | 5197082900 | 34100 | 34050 | 34100 | 34000 | 2123 |
| 604 | 20250219 | 092000 | 5124744950 | 34050 | 34050 | 34050 | 34000 | 2430 |
| 605 | 20250219 | 091900 | 5042004650 | 34050 | 34100 | 34150 | 34000 | 3521 |
| 606 | 20250219 | 091800 | 4921920950 | 34150 | 34000 | 34150 | 34000 | 8654 |
| 607 | 20250219 | 091700 | 4626848850 | 34000 | 34000 | 34050 | 33950 | 7327 |
| 608 | 20250219 | 091600 | 4377782800 | 34050 | 34000 | 34050 | 34000 | 2372 |
| 609 | 20250219 | 091500 | 4297086300 | 34050 | 33950 | 34100 | 33950 | 7809 |
| 610 | 20250219 | 091400 | 4031361500 | 33950 | 33900 | 34000 | 33900 | 4147 |
| 611 | 20250219 | 091300 | 3890652300 | 33900 | 33850 | 33950 | 33850 | 3218 |
| 612 | 20250219 | 091200 | 3781592000 | 33850 | 33750 | 33850 | 33750 | 3386 |
| 613 | 20250219 | 091100 | 3667043100 | 33800 | 33850 | 33900 | 33750 | 4556 |
| 614 | 20250219 | 091000 | 3513045150 | 33850 | 33900 | 33950 | 33850 | 4077 |
| 615 | 20250219 | 090900 | 3374884450 | 33900 | 34050 | 34100 | 33900 | 5631 |
| 616 | 20250219 | 090800 | 3183371500 | 34050 | 34000 | 34100 | 34000 | 8178 |
| 617 | 20250219 | 090700 | 2904939550 | 34000 | 33950 | 34050 | 33900 | 6235 |
| 618 | 20250219 | 090600 | 2693068300 | 33850 | 34000 | 34050 | 33850 | 15320 |
| 619 | 20250219 | 090500 | 2172903900 | 34000 | 33700 | 34050 | 33700 | 24030 |
| 620 | 20250219 | 090400 | 1357985750 | 33750 | 33550 | 33750 | 33500 | 16887 |
| 621 | 20250219 | 090300 | 789949300 | 33550 | 33500 | 33550 | 33400 | 3743 |
| 622 | 20250219 | 090200 | 664672400 | 33500 | 33450 | 33550 | 33450 | 4374 |
| 623 | 20250219 | 090100 | 518174900 | 33500 | 33400 | 33550 | 33400 | 4421 |
| 624 | 20250219 | 090000 | 370248550 | 33400 | 33400 | 33500 | 33350 | 11029 |