31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 7110 |
| 3 | 20250219 | 183200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20250219 | 183100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20250219 | 183000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20250219 | 182900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20250219 | 182800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20250219 | 182700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20250219 | 182600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20250219 | 182500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20250219 | 182400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20250219 | 182300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20250219 | 182200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20250219 | 182100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20250219 | 182000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20250219 | 181900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20250219 | 181800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20250219 | 181700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20250219 | 181600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20250219 | 181500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20250219 | 181400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20250219 | 181300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20250219 | 181200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20250219 | 181100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20250219 | 181000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20250219 | 180900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20250219 | 180800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20250219 | 180700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20250219 | 180600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20250219 | 180500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20250219 | 180400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20250219 | 180300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 7110 |
| 33 | 20250219 | 180200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20250219 | 180100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20250219 | 180000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20250219 | 175900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20250219 | 175800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20250219 | 175700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20250219 | 175600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20250219 | 175500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20250219 | 175400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20250219 | 175300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20250219 | 175200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20250219 | 175100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20250219 | 175000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20250219 | 174900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20250219 | 174800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20250219 | 174700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20250219 | 174600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20250219 | 174500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20250219 | 174400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20250219 | 174300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20250219 | 174200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20250219 | 174100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20250219 | 174000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20250219 | 173900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20250219 | 173800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20250219 | 173700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20250219 | 173600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20250219 | 173500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20250219 | 173400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20250219 | 173300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 7110 |
| 63 | 20250219 | 173200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20250219 | 173100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20250219 | 173000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20250219 | 172900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20250219 | 172800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20250219 | 172700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20250219 | 172600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20250219 | 172500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20250219 | 172400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20250219 | 172300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20250219 | 172200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20250219 | 172100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20250219 | 172000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20250219 | 171900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20250219 | 171800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20250219 | 171700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20250219 | 171600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20250219 | 171500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20250219 | 171400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20250219 | 171300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20250219 | 171200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20250219 | 171100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20250219 | 171000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20250219 | 170900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20250219 | 170800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20250219 | 170700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20250219 | 170600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20250219 | 170500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20250219 | 170400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20250219 | 170300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 7110 |
| 93 | 20250219 | 170200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20250219 | 170100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20250219 | 170000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20250219 | 165900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20250219 | 165800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20250219 | 165700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20250219 | 165600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20250219 | 165500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20250219 | 165400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20250219 | 165300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20250219 | 165200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20250219 | 165100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20250219 | 165000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20250219 | 164900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20250219 | 164800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20250219 | 164700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20250219 | 164600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20250219 | 164500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20250219 | 164400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20250219 | 164300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20250219 | 164200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20250219 | 164100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20250219 | 164000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20250219 | 163900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20250219 | 163800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20250219 | 163700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20250219 | 163600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20250219 | 163500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20250219 | 163400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20250219 | 163300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 7110 |
| 123 | 20250219 | 163200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20250219 | 163100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20250219 | 163000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20250219 | 162900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20250219 | 162800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20250219 | 162700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20250219 | 162600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20250219 | 162500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20250219 | 162400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20250219 | 162300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20250219 | 162200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20250219 | 162100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20250219 | 162000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20250219 | 161900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20250219 | 161800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20250219 | 161700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20250219 | 161600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20250219 | 161500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20250219 | 161400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20250219 | 161300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20250219 | 161200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20250219 | 161100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20250219 | 161000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20250219 | 160900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20250219 | 160800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20250219 | 160700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20250219 | 160600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20250219 | 160500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20250219 | 160400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20250219 | 160300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 7110 |
| 153 | 20250219 | 160200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20250219 | 160100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20250219 | 160000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20250219 | 155900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20250219 | 155800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20250219 | 155700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20250219 | 155600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20250219 | 155500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20250219 | 155400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20250219 | 155300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20250219 | 155200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20250219 | 155100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20250219 | 155000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20250219 | 154900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20250219 | 154800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20250219 | 154700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20250219 | 154600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20250219 | 154500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20250219 | 154400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20250219 | 154300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20250219 | 154200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20250219 | 154100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20250219 | 154000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20250219 | 153900 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20250219 | 153800 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20250219 | 153700 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20250219 | 153600 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20250219 | 153500 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20250219 | 153400 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20250219 | 153300 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 7110 |
| 183 | 20250219 | 153200 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20250219 | 153100 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20250219 | 153000 | 12079823100 | 28700 | 28700 | 28700 | 28700 | 7110 |
| 186 | 20250219 | 152900 | 11875766100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20250219 | 152800 | 11875766100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20250219 | 152700 | 11875766100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20250219 | 152600 | 11875766100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20250219 | 152500 | 11875766100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20250219 | 152400 | 11875766100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20250219 | 152300 | 11875766100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20250219 | 152200 | 11875766100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20250219 | 152100 | 11875766100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20250219 | 152000 | 11875766100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20250219 | 151900 | 11875766100 | 28700 | 28650 | 28700 | 28650 | 739 |
| 197 | 20250219 | 151800 | 11854561800 | 28650 | 28650 | 28700 | 28650 | 1478 |
| 198 | 20250219 | 151700 | 11812208550 | 28650 | 28650 | 28700 | 28650 | 510 |
| 199 | 20250219 | 151600 | 11797584200 | 28650 | 28650 | 28700 | 28650 | 307 |
| 200 | 20250219 | 151500 | 11788781700 | 28700 | 28700 | 28700 | 28650 | 309 |
| 201 | 20250219 | 151400 | 11779919150 | 28700 | 28650 | 28700 | 28650 | 607 |
| 202 | 20250219 | 151300 | 11762511950 | 28700 | 28700 | 28700 | 28650 | 183 |
| 203 | 20250219 | 151200 | 11757261700 | 28700 | 28750 | 28800 | 28650 | 588 |
| 204 | 20250219 | 151100 | 11740376450 | 28750 | 28750 | 28800 | 28650 | 2259 |
| 205 | 20250219 | 151000 | 11675531000 | 28750 | 28750 | 28800 | 28700 | 363 |
| 206 | 20250219 | 150900 | 11665084650 | 28750 | 28700 | 28800 | 28700 | 145 |
| 207 | 20250219 | 150800 | 11660916200 | 28700 | 28700 | 28800 | 28700 | 524 |
| 208 | 20250219 | 150700 | 11645865800 | 28700 | 28700 | 28750 | 28700 | 195 |
| 209 | 20250219 | 150600 | 11640260300 | 28750 | 28750 | 28750 | 28650 | 2224 |
| 210 | 20250219 | 150500 | 11576422150 | 28750 | 28700 | 28750 | 28700 | 203 |
| 211 | 20250219 | 150400 | 11570588000 | 28700 | 28750 | 28750 | 28700 | 261 |
| 212 | 20250219 | 150300 | 11563089650 | 28700 | 28700 | 28800 | 28700 | 113 |
| 213 | 20250219 | 150200 | 11559839600 | 28800 | 28750 | 28800 | 28650 | 3263 |
| 214 | 20250219 | 150100 | 11466157150 | 28800 | 28800 | 28800 | 28750 | 181 |
| 215 | 20250219 | 150000 | 11460945100 | 28800 | 28750 | 28800 | 28750 | 121 |
| 216 | 20250219 | 145900 | 11457461650 | 28750 | 28850 | 28850 | 28700 | 4334 |
| 217 | 20250219 | 145800 | 11333052400 | 28700 | 28750 | 28800 | 28700 | 311 |
| 218 | 20250219 | 145700 | 11324115150 | 28800 | 28750 | 28800 | 28700 | 290 |
| 219 | 20250219 | 145600 | 11315770800 | 28700 | 28750 | 28750 | 28700 | 491 |
| 220 | 20250219 | 145500 | 11301660000 | 28700 | 28750 | 28800 | 28700 | 823 |
| 221 | 20250219 | 145400 | 11277997000 | 28750 | 28750 | 28750 | 28700 | 154 |
| 222 | 20250219 | 145300 | 11273574400 | 28750 | 28700 | 28750 | 28700 | 149 |
| 223 | 20250219 | 145200 | 11269292100 | 28700 | 28750 | 28800 | 28650 | 2119 |
| 224 | 20250219 | 145100 | 11208459850 | 28750 | 28750 | 28800 | 28700 | 184 |
| 225 | 20250219 | 145000 | 11203171100 | 28700 | 28700 | 28800 | 28700 | 2249 |
| 226 | 20250219 | 144900 | 11138585300 | 28700 | 28750 | 28800 | 28700 | 184 |
| 227 | 20250219 | 144800 | 11133291900 | 28750 | 28800 | 28800 | 28700 | 213 |
| 228 | 20250219 | 144700 | 11127167250 | 28750 | 28700 | 28800 | 28700 | 139 |
| 229 | 20250219 | 144600 | 11123168400 | 28750 | 28700 | 28800 | 28700 | 189 |
| 230 | 20250219 | 144500 | 11117732700 | 28700 | 28800 | 28800 | 28700 | 4191 |
| 231 | 20250219 | 144400 | 10997429250 | 28800 | 28700 | 28800 | 28700 | 15384 |
| 232 | 20250219 | 144300 | 10555885750 | 28750 | 28700 | 28750 | 28700 | 212 |
| 233 | 20250219 | 144200 | 10549792500 | 28700 | 28750 | 28800 | 28700 | 2221 |
| 234 | 20250219 | 144100 | 10486011550 | 28750 | 28750 | 28800 | 28750 | 131 |
| 235 | 20250219 | 144000 | 10482241850 | 28800 | 28750 | 28800 | 28750 | 262 |
| 236 | 20250219 | 143900 | 10474699000 | 28750 | 28750 | 28800 | 28750 | 162 |
| 237 | 20250219 | 143800 | 10470035050 | 28750 | 28700 | 28800 | 28700 | 170 |
| 238 | 20250219 | 143700 | 10465145100 | 28700 | 28700 | 28800 | 28700 | 285 |
| 239 | 20250219 | 143600 | 10456947550 | 28700 | 28700 | 28750 | 28700 | 2199 |
| 240 | 20250219 | 143500 | 10393801450 | 28700 | 28700 | 28750 | 28650 | 493 |
| 241 | 20250219 | 143400 | 10379650150 | 28700 | 28700 | 28800 | 28650 | 4494 |
| 242 | 20250219 | 143300 | 10250838950 | 28750 | 28800 | 28800 | 28650 | 4850 |
| 243 | 20250219 | 143200 | 10111761600 | 28700 | 28750 | 28800 | 28700 | 192 |
| 244 | 20250219 | 143100 | 10106242050 | 28800 | 28700 | 28800 | 28700 | 542 |
| 245 | 20250219 | 143000 | 10090658900 | 28700 | 28700 | 28800 | 28700 | 359 |
| 246 | 20250219 | 142900 | 10080334700 | 28700 | 28700 | 28750 | 28650 | 2015 |
| 247 | 20250219 | 142800 | 10022472100 | 28750 | 28700 | 28750 | 28700 | 146 |
| 248 | 20250219 | 142700 | 10018279350 | 28750 | 28750 | 28750 | 28700 | 101 |
| 249 | 20250219 | 142600 | 10015375900 | 28700 | 28750 | 28750 | 28650 | 4751 |
| 250 | 20250219 | 142500 | 9879044700 | 28750 | 28750 | 28750 | 28700 | 166 |
| 251 | 20250219 | 142400 | 9874273950 | 28700 | 28800 | 28800 | 28700 | 5459 |
| 252 | 20250219 | 142300 | 9717541350 | 28750 | 28750 | 28800 | 28750 | 186 |
| 253 | 20250219 | 142200 | 9712185900 | 28750 | 28800 | 28800 | 28750 | 227 |
| 254 | 20250219 | 142100 | 9705652550 | 28750 | 28800 | 28800 | 28700 | 2146 |
| 255 | 20250219 | 142000 | 9644009150 | 28750 | 28750 | 28800 | 28750 | 134 |
| 256 | 20250219 | 141900 | 9640151200 | 28750 | 28800 | 28800 | 28700 | 1121 |
| 257 | 20250219 | 141800 | 9607936150 | 28800 | 28750 | 28800 | 28750 | 673 |
| 258 | 20250219 | 141700 | 9588556000 | 28800 | 28750 | 28800 | 28750 | 285 |
| 259 | 20250219 | 141600 | 9580361950 | 28800 | 28800 | 28800 | 28700 | 4254 |
| 260 | 20250219 | 141500 | 9458239200 | 28850 | 28750 | 28850 | 28750 | 2619 |
| 261 | 20250219 | 141400 | 9382876450 | 28800 | 28800 | 28800 | 28700 | 3097 |
| 262 | 20250219 | 141300 | 9293934400 | 28800 | 28750 | 28800 | 28750 | 96 |
| 263 | 20250219 | 141200 | 9291171350 | 28750 | 28800 | 28850 | 28750 | 1076 |
| 264 | 20250219 | 141100 | 9260221750 | 28800 | 28750 | 28800 | 28750 | 376 |
| 265 | 20250219 | 141000 | 9249403400 | 28800 | 28800 | 28850 | 28750 | 3963 |
| 266 | 20250219 | 140900 | 9135371450 | 28800 | 28900 | 28950 | 28800 | 4134 |
| 267 | 20250219 | 140800 | 9016282200 | 28900 | 28850 | 28950 | 28850 | 348 |
| 268 | 20250219 | 140700 | 9006226400 | 28850 | 28850 | 28900 | 28850 | 72 |
| 269 | 20250219 | 140600 | 9004147500 | 28850 | 28900 | 28950 | 28850 | 1111 |
| 270 | 20250219 | 140500 | 8972067750 | 28950 | 28950 | 28950 | 28900 | 105 |
| 271 | 20250219 | 140400 | 8969032750 | 28900 | 28850 | 28950 | 28850 | 640 |
| 272 | 20250219 | 140300 | 8950536100 | 28850 | 28850 | 28900 | 28850 | 348 |
| 273 | 20250219 | 140200 | 8940482550 | 28900 | 28900 | 28900 | 28850 | 139 |
| 274 | 20250219 | 140100 | 8936468300 | 28850 | 28900 | 28900 | 28850 | 31 |
| 275 | 20250219 | 140000 | 8935573850 | 28900 | 28850 | 28900 | 28850 | 1196 |
| 276 | 20250219 | 135900 | 8901045150 | 28850 | 28900 | 28900 | 28850 | 74 |
| 277 | 20250219 | 135800 | 8898908350 | 28900 | 28850 | 28900 | 28850 | 19 |
| 278 | 20250219 | 135700 | 8898359700 | 28900 | 28850 | 28900 | 28850 | 151 |
| 279 | 20250219 | 135600 | 8893997600 | 28850 | 28850 | 28900 | 28850 | 60 |
| 280 | 20250219 | 135500 | 8892266350 | 28900 | 28900 | 28950 | 28850 | 149 |
| 281 | 20250219 | 135400 | 8887960500 | 28900 | 28950 | 28950 | 28900 | 204 |
| 282 | 20250219 | 135300 | 8882064700 | 28900 | 28900 | 28950 | 28900 | 304 |
| 283 | 20250219 | 135200 | 8873278100 | 28900 | 28900 | 28950 | 28900 | 97 |
| 284 | 20250219 | 135100 | 8870474150 | 28900 | 28850 | 28900 | 28850 | 241 |
| 285 | 20250219 | 135000 | 8863509700 | 28850 | 28900 | 28900 | 28850 | 200 |
| 286 | 20250219 | 134900 | 8857731900 | 28850 | 28900 | 28900 | 28850 | 163 |
| 287 | 20250219 | 134800 | 8853021600 | 28850 | 28850 | 28900 | 28850 | 30 |
| 288 | 20250219 | 134700 | 8852155750 | 28850 | 28900 | 28900 | 28850 | 79 |
| 289 | 20250219 | 134600 | 8849874650 | 28850 | 28900 | 28950 | 28850 | 29 |
| 290 | 20250219 | 134500 | 8849036850 | 28950 | 28850 | 28950 | 28850 | 3643 |
| 291 | 20250219 | 134400 | 8743916250 | 28850 | 28850 | 28900 | 28850 | 31 |
| 292 | 20250219 | 134300 | 8743021700 | 28900 | 28900 | 28950 | 28900 | 2709 |
| 293 | 20250219 | 134200 | 8664729800 | 28900 | 28950 | 28950 | 28900 | 142 |
| 294 | 20250219 | 134100 | 8660620000 | 28950 | 28900 | 28950 | 28900 | 205 |
| 295 | 20250219 | 134000 | 8654686250 | 28900 | 28950 | 28950 | 28900 | 462 |
| 296 | 20250219 | 133900 | 8641313550 | 28950 | 28950 | 28950 | 28900 | 98 |
| 297 | 20250219 | 133800 | 8638477450 | 28950 | 28900 | 28950 | 28900 | 185 |
| 298 | 20250219 | 133700 | 8633123000 | 28900 | 28900 | 28950 | 28900 | 214 |
| 299 | 20250219 | 133600 | 8626931350 | 28950 | 28900 | 28950 | 28900 | 82 |
| 300 | 20250219 | 133500 | 8624559100 | 28900 | 28900 | 28950 | 28900 | 83 |
| 301 | 20250219 | 133400 | 8622157700 | 28950 | 28950 | 28950 | 28900 | 74 |
| 302 | 20250219 | 133300 | 8620015700 | 29000 | 28950 | 29000 | 28900 | 426 |
| 303 | 20250219 | 133200 | 8607682950 | 28900 | 29000 | 29000 | 28900 | 423 |
| 304 | 20250219 | 133100 | 8595434750 | 28900 | 28950 | 29000 | 28900 | 771 |
| 305 | 20250219 | 133000 | 8573138750 | 28950 | 29000 | 29000 | 28950 | 263 |
| 306 | 20250219 | 132900 | 8565522350 | 28950 | 28900 | 29000 | 28900 | 95 |
| 307 | 20250219 | 132800 | 8562772150 | 28900 | 28950 | 28950 | 28900 | 275 |
| 308 | 20250219 | 132700 | 8554812150 | 28900 | 28950 | 29000 | 28900 | 517 |
| 309 | 20250219 | 132600 | 8539846000 | 29000 | 29000 | 29000 | 28950 | 237 |
| 310 | 20250219 | 132500 | 8532984700 | 28900 | 28950 | 29000 | 28900 | 274 |
| 311 | 20250219 | 132400 | 8525053100 | 29000 | 29000 | 29000 | 28900 | 2213 |
| 312 | 20250219 | 132300 | 8460978400 | 28950 | 29000 | 29000 | 28950 | 413 |
| 313 | 20250219 | 132200 | 8449002900 | 28950 | 28950 | 29000 | 28950 | 63 |
| 314 | 20250219 | 132100 | 8447178350 | 29000 | 28950 | 29000 | 28950 | 128 |
| 315 | 20250219 | 132000 | 8443471300 | 28950 | 29000 | 29000 | 28950 | 90 |
| 316 | 20250219 | 131900 | 8440864050 | 28950 | 28950 | 29000 | 28950 | 1385 |
| 317 | 20250219 | 131800 | 8400761450 | 29000 | 28950 | 29000 | 28950 | 56 |
| 318 | 20250219 | 131700 | 8399139800 | 28950 | 28950 | 29000 | 28950 | 342 |
| 319 | 20250219 | 131600 | 8389232650 | 29000 | 29000 | 29000 | 28950 | 139 |
| 320 | 20250219 | 131500 | 8385204700 | 29000 | 29000 | 29000 | 28950 | 71 |
| 321 | 20250219 | 131400 | 8383148550 | 28950 | 29000 | 29000 | 28950 | 113 |
| 322 | 20250219 | 131300 | 8379873750 | 28950 | 28950 | 29000 | 28950 | 41 |
| 323 | 20250219 | 131200 | 8378686400 | 28950 | 28950 | 29000 | 28950 | 498 |
| 324 | 20250219 | 131100 | 8364264900 | 29000 | 29000 | 29000 | 28950 | 79 |
| 325 | 20250219 | 131000 | 8361974750 | 29000 | 28950 | 29000 | 28950 | 101 |
| 326 | 20250219 | 130900 | 8359047100 | 29000 | 29000 | 29000 | 28950 | 280 |
| 327 | 20250219 | 130800 | 8350927850 | 28950 | 28950 | 29000 | 28950 | 58 |
| 328 | 20250219 | 130700 | 8349246600 | 28950 | 28950 | 29000 | 28950 | 71 |
| 329 | 20250219 | 130600 | 8347189800 | 28950 | 28950 | 29000 | 28950 | 134 |
| 330 | 20250219 | 130500 | 8343304950 | 29000 | 29000 | 29000 | 28950 | 115 |
| 331 | 20250219 | 130400 | 8339970150 | 28950 | 28950 | 29000 | 28950 | 901 |
| 332 | 20250219 | 130300 | 8313857950 | 28950 | 28950 | 29000 | 28950 | 55 |
| 333 | 20250219 | 130200 | 8312264750 | 28950 | 28950 | 29000 | 28950 | 45 |
| 334 | 20250219 | 130100 | 8310961900 | 28950 | 29000 | 29000 | 28950 | 46 |
| 335 | 20250219 | 130000 | 8309628300 | 28950 | 29000 | 29000 | 28950 | 3497 |
| 336 | 20250219 | 125900 | 8208386950 | 29000 | 29050 | 29050 | 29000 | 130 |
| 337 | 20250219 | 125800 | 8204616900 | 29050 | 28950 | 29050 | 28950 | 330 |
| 338 | 20250219 | 125700 | 8195040550 | 29000 | 29000 | 29000 | 28950 | 136 |
| 339 | 20250219 | 125600 | 8191098050 | 28950 | 29000 | 29000 | 28950 | 76 |
| 340 | 20250219 | 125500 | 8188895700 | 28950 | 29000 | 29050 | 28950 | 396 |
| 341 | 20250219 | 125400 | 8177411650 | 29050 | 29000 | 29050 | 28950 | 379 |
| 342 | 20250219 | 125300 | 8166411950 | 29000 | 29050 | 29050 | 29000 | 228 |
| 343 | 20250219 | 125200 | 8159797850 | 29000 | 29050 | 29050 | 29000 | 275 |
| 344 | 20250219 | 125100 | 8151812750 | 29000 | 29000 | 29050 | 29000 | 227 |
| 345 | 20250219 | 125000 | 8145227100 | 29000 | 29000 | 29000 | 28950 | 478 |
| 346 | 20250219 | 124900 | 8131368000 | 29000 | 28950 | 29000 | 28950 | 49 |
| 347 | 20250219 | 124800 | 8129947650 | 28950 | 28950 | 29000 | 28950 | 2021 |
| 348 | 20250219 | 124700 | 8071391000 | 28950 | 29000 | 29000 | 28950 | 564 |
| 349 | 20250219 | 124600 | 8055036450 | 29000 | 29000 | 29050 | 29000 | 85 |
| 350 | 20250219 | 124500 | 8052569350 | 29050 | 29000 | 29050 | 29000 | 121 |
| 351 | 20250219 | 124400 | 8049057950 | 29050 | 29050 | 29050 | 29000 | 495 |
| 352 | 20250219 | 124300 | 8034681050 | 29000 | 29000 | 29050 | 29000 | 1281 |
| 353 | 20250219 | 124200 | 7997529450 | 29000 | 29000 | 29050 | 29000 | 56 |
| 354 | 20250219 | 124100 | 7995905350 | 29000 | 29000 | 29050 | 29000 | 133 |
| 355 | 20250219 | 124000 | 7992043250 | 29000 | 29050 | 29050 | 29000 | 63 |
| 356 | 20250219 | 123900 | 7990213750 | 29050 | 29000 | 29050 | 29000 | 105 |
| 357 | 20250219 | 123800 | 7987168700 | 29050 | 29000 | 29050 | 29000 | 433 |
| 358 | 20250219 | 123700 | 7974611350 | 29000 | 29000 | 29000 | 28950 | 176 |
| 359 | 20250219 | 123600 | 7969507650 | 28950 | 29000 | 29000 | 28950 | 89 |
| 360 | 20250219 | 123500 | 7966927600 | 28950 | 28950 | 29000 | 28950 | 957 |
| 361 | 20250219 | 123400 | 7939220300 | 29000 | 28950 | 29000 | 28900 | 460 |
| 362 | 20250219 | 123300 | 7925902300 | 28950 | 28900 | 28950 | 28900 | 112 |
| 363 | 20250219 | 123200 | 7922661350 | 28900 | 29000 | 29050 | 28900 | 18945 |
| 364 | 20250219 | 123100 | 7373305450 | 29000 | 29050 | 29050 | 29000 | 239 |
| 365 | 20250219 | 123000 | 7366372250 | 29050 | 29050 | 29050 | 29000 | 169 |
| 366 | 20250219 | 122900 | 7361463450 | 29050 | 29050 | 29050 | 29000 | 2049 |
| 367 | 20250219 | 122800 | 7302039500 | 29050 | 29050 | 29050 | 29000 | 200 |
| 368 | 20250219 | 122700 | 7296230000 | 29050 | 29000 | 29050 | 29000 | 2003 |
| 369 | 20250219 | 122600 | 7238047700 | 29000 | 29050 | 29050 | 29000 | 210 |
| 370 | 20250219 | 122500 | 7231950550 | 29000 | 29050 | 29050 | 29000 | 339 |
| 371 | 20250219 | 122400 | 7222108450 | 29000 | 29000 | 29050 | 29000 | 4459 |
| 372 | 20250219 | 122300 | 7092578050 | 29050 | 29000 | 29050 | 29000 | 91 |
| 373 | 20250219 | 122200 | 7089935650 | 29000 | 29050 | 29050 | 29000 | 412 |
| 374 | 20250219 | 122100 | 7077976950 | 29050 | 29000 | 29050 | 29000 | 69 |
| 375 | 20250219 | 122000 | 7075975350 | 29050 | 28950 | 29050 | 28950 | 642 |
| 376 | 20250219 | 121900 | 7057331350 | 29000 | 29000 | 29000 | 28950 | 135 |
| 377 | 20250219 | 121800 | 7053416650 | 29000 | 29000 | 29050 | 28950 | 923 |
| 378 | 20250219 | 121700 | 7026613400 | 29000 | 29000 | 29000 | 28950 | 83 |
| 379 | 20250219 | 121600 | 7024206900 | 29000 | 29000 | 29000 | 29000 | 131 |
| 380 | 20250219 | 121500 | 7020407900 | 29000 | 29000 | 29000 | 29000 | 136 |
| 381 | 20250219 | 121400 | 7016463900 | 29000 | 28950 | 29000 | 28950 | 1818 |
| 382 | 20250219 | 121300 | 6963742850 | 28950 | 28950 | 29000 | 28950 | 1494 |
| 383 | 20250219 | 121200 | 6920421200 | 28950 | 29000 | 29000 | 28950 | 1034 |
| 384 | 20250219 | 121100 | 6890483450 | 28950 | 29000 | 29000 | 28950 | 442 |
| 385 | 20250219 | 121000 | 6877666350 | 28950 | 28950 | 29000 | 28950 | 896 |
| 386 | 20250219 | 120900 | 6851683800 | 28950 | 29000 | 29000 | 28950 | 1178 |
| 387 | 20250219 | 120800 | 6817577500 | 29000 | 28950 | 29000 | 28950 | 6 |
| 388 | 20250219 | 120700 | 6817403700 | 29000 | 28950 | 29000 | 28950 | 59 |
| 389 | 20250219 | 120600 | 6815695150 | 29000 | 29000 | 29000 | 28950 | 100 |
| 390 | 20250219 | 120500 | 6812796100 | 29000 | 29000 | 29000 | 28950 | 154 |
| 391 | 20250219 | 120400 | 6808330150 | 28950 | 28950 | 29000 | 28950 | 67 |
| 392 | 20250219 | 120300 | 6806390050 | 28950 | 28950 | 29000 | 28950 | 13 |
| 393 | 20250219 | 120200 | 6806013400 | 29000 | 28950 | 29000 | 28950 | 308 |
| 394 | 20250219 | 120100 | 6797088150 | 29000 | 28950 | 29000 | 28950 | 61 |
| 395 | 20250219 | 120000 | 6795321150 | 28950 | 28950 | 29000 | 28950 | 270 |
| 396 | 20250219 | 115900 | 6787499050 | 29000 | 28950 | 29000 | 28950 | 230 |
| 397 | 20250219 | 115800 | 6780832400 | 28950 | 29000 | 29000 | 28950 | 78 |
| 398 | 20250219 | 115700 | 6778571750 | 29000 | 28950 | 29000 | 28950 | 28 |
| 399 | 20250219 | 115600 | 6777760750 | 29000 | 29000 | 29000 | 28950 | 214 |
| 400 | 20250219 | 115500 | 6771554850 | 28950 | 28950 | 29000 | 28950 | 1110 |
| 401 | 20250219 | 115400 | 6739368000 | 28950 | 28950 | 29000 | 28950 | 320 |
| 402 | 20250219 | 115300 | 6730101950 | 28950 | 28900 | 29000 | 28900 | 1806 |
| 403 | 20250219 | 115200 | 6677828800 | 28900 | 28900 | 28950 | 28900 | 1457 |
| 404 | 20250219 | 115100 | 6635668700 | 28950 | 28950 | 28950 | 28900 | 64 |
| 405 | 20250219 | 115000 | 6633816200 | 28900 | 28900 | 28950 | 28900 | 100 |
| 406 | 20250219 | 114900 | 6630923650 | 28900 | 28900 | 28950 | 28900 | 137 |
| 407 | 20250219 | 114800 | 6626964250 | 28900 | 28900 | 28950 | 28900 | 57 |
| 408 | 20250219 | 114700 | 6625316850 | 28950 | 28900 | 28950 | 28900 | 784 |
| 409 | 20250219 | 114600 | 6602622600 | 28900 | 28950 | 28950 | 28900 | 26 |
| 410 | 20250219 | 114500 | 6601871050 | 28900 | 28900 | 28950 | 28900 | 38 |
| 411 | 20250219 | 114400 | 6600772400 | 28900 | 28900 | 28950 | 28900 | 135 |
| 412 | 20250219 | 114300 | 6596870600 | 28900 | 28950 | 28950 | 28900 | 412 |
| 413 | 20250219 | 114200 | 6584959400 | 28950 | 28900 | 28950 | 28900 | 345 |
| 414 | 20250219 | 114100 | 6574988250 | 28900 | 28900 | 28950 | 28900 | 25 |
| 415 | 20250219 | 114000 | 6574265400 | 28900 | 28950 | 28950 | 28900 | 140 |
| 416 | 20250219 | 113900 | 6570213400 | 28900 | 28900 | 28950 | 28900 | 135 |
| 417 | 20250219 | 113800 | 6566308000 | 28950 | 28900 | 28950 | 28900 | 42 |
| 418 | 20250219 | 113700 | 6565093350 | 28900 | 28900 | 28900 | 28850 | 69 |
| 419 | 20250219 | 113600 | 6563099750 | 28850 | 28900 | 28900 | 28850 | 580 |
| 420 | 20250219 | 113500 | 6546365200 | 28900 | 28900 | 28900 | 28850 | 168 |
| 421 | 20250219 | 113400 | 6541510900 | 28900 | 28900 | 28900 | 28850 | 214 |
| 422 | 20250219 | 113300 | 6535330850 | 28850 | 28850 | 28900 | 28850 | 151 |
| 423 | 20250219 | 113200 | 6530973050 | 28850 | 28900 | 28900 | 28800 | 196 |
| 424 | 20250219 | 113100 | 6525316800 | 28800 | 28850 | 28900 | 28800 | 194 |
| 425 | 20250219 | 113000 | 6519718350 | 28850 | 28900 | 28900 | 28800 | 75 |
| 426 | 20250219 | 112900 | 6517557350 | 28800 | 28900 | 28900 | 28800 | 1637 |
| 427 | 20250219 | 112800 | 6470352650 | 28850 | 28900 | 28900 | 28850 | 66 |
| 428 | 20250219 | 112700 | 6468448250 | 28900 | 28850 | 28950 | 28800 | 72 |
| 429 | 20250219 | 112600 | 6466369350 | 28850 | 28900 | 28900 | 28850 | 209 |
| 430 | 20250219 | 112500 | 6460331050 | 28850 | 28950 | 28950 | 28850 | 2112 |
| 431 | 20250219 | 112400 | 6399381500 | 28900 | 28950 | 28950 | 28900 | 239 |
| 432 | 20250219 | 112300 | 6392474000 | 28900 | 28950 | 28950 | 28900 | 103 |
| 433 | 20250219 | 112200 | 6389493450 | 28950 | 28900 | 28950 | 28900 | 28 |
| 434 | 20250219 | 112100 | 6388683200 | 28900 | 28900 | 28950 | 28900 | 83 |
| 435 | 20250219 | 112000 | 6386281850 | 28900 | 28850 | 28950 | 28850 | 737 |
| 436 | 20250219 | 111900 | 6365001200 | 28850 | 28800 | 28850 | 28800 | 54 |
| 437 | 20250219 | 111800 | 6363443700 | 28800 | 28850 | 28900 | 28800 | 755 |
| 438 | 20250219 | 111700 | 6341662000 | 28850 | 28850 | 28900 | 28850 | 429 |
| 439 | 20250219 | 111600 | 6329284900 | 28850 | 28900 | 28900 | 28850 | 297 |
| 440 | 20250219 | 111500 | 6320704800 | 28850 | 28900 | 28900 | 28850 | 191 |
| 441 | 20250219 | 111400 | 6315185950 | 28900 | 28850 | 28900 | 28850 | 388 |
| 442 | 20250219 | 111300 | 6303989400 | 28850 | 28950 | 28950 | 28850 | 637 |
| 443 | 20250219 | 111200 | 6285560000 | 28900 | 28950 | 28950 | 28900 | 415 |
| 444 | 20250219 | 111100 | 6273546150 | 28900 | 28900 | 28950 | 28900 | 196 |
| 445 | 20250219 | 111000 | 6267878450 | 28900 | 28850 | 28950 | 28800 | 744 |
| 446 | 20250219 | 110900 | 6246383250 | 28850 | 28850 | 28900 | 28850 | 14 |
| 447 | 20250219 | 110800 | 6245979150 | 28850 | 28900 | 28950 | 28800 | 4300 |
| 448 | 20250219 | 110700 | 6121900650 | 28900 | 28850 | 28950 | 28850 | 535 |
| 449 | 20250219 | 110600 | 6106424800 | 28850 | 28850 | 28950 | 28850 | 453 |
| 450 | 20250219 | 110500 | 6093336350 | 28950 | 28950 | 29000 | 28850 | 1274 |
| 451 | 20250219 | 110400 | 6056507900 | 29000 | 29000 | 29000 | 28900 | 350 |
| 452 | 20250219 | 110300 | 6046367300 | 29000 | 28950 | 29000 | 28900 | 457 |
| 453 | 20250219 | 110200 | 6033129750 | 29000 | 29000 | 29000 | 28950 | 537 |
| 454 | 20250219 | 110100 | 6017559900 | 29000 | 29000 | 29000 | 28950 | 377 |
| 455 | 20250219 | 110000 | 6006633100 | 29000 | 28950 | 29000 | 28950 | 622 |
| 456 | 20250219 | 105900 | 5988597300 | 28950 | 28950 | 29000 | 28950 | 423 |
| 457 | 20250219 | 105800 | 5976345600 | 28950 | 29050 | 29050 | 28950 | 364 |
| 458 | 20250219 | 105700 | 5965790500 | 29000 | 29000 | 29050 | 28900 | 903 |
| 459 | 20250219 | 105600 | 5939641050 | 29050 | 29000 | 29050 | 28950 | 700 |
| 460 | 20250219 | 105500 | 5919355650 | 29000 | 29000 | 29000 | 28950 | 559 |
| 461 | 20250219 | 105400 | 5903146400 | 29000 | 29000 | 29000 | 28950 | 270 |
| 462 | 20250219 | 105300 | 5895317850 | 29000 | 29000 | 29000 | 28950 | 339 |
| 463 | 20250219 | 105200 | 5885487000 | 28950 | 29000 | 29000 | 28950 | 902 |
| 464 | 20250219 | 105100 | 5859363600 | 29000 | 29000 | 29000 | 28950 | 233 |
| 465 | 20250219 | 105000 | 5852607200 | 29000 | 28950 | 29000 | 28950 | 314 |
| 466 | 20250219 | 104900 | 5843503450 | 28950 | 28950 | 29000 | 28900 | 568 |
| 467 | 20250219 | 104800 | 5827051900 | 28950 | 28950 | 28950 | 28900 | 411 |
| 468 | 20250219 | 104700 | 5815160850 | 28900 | 28900 | 28950 | 28900 | 205 |
| 469 | 20250219 | 104600 | 5809227550 | 28950 | 28850 | 28950 | 28850 | 402 |
| 470 | 20250219 | 104500 | 5797590600 | 28950 | 28950 | 28950 | 28800 | 240 |
| 471 | 20250219 | 104400 | 5790644100 | 28950 | 28900 | 28950 | 28750 | 4492 |
| 472 | 20250219 | 104300 | 5661023800 | 28950 | 28950 | 28950 | 28900 | 291 |
| 473 | 20250219 | 104200 | 5652600100 | 28900 | 29000 | 29000 | 28900 | 330 |
| 474 | 20250219 | 104100 | 5643046700 | 28950 | 28900 | 29000 | 28900 | 358 |
| 475 | 20250219 | 104000 | 5632682900 | 28900 | 28900 | 29000 | 28900 | 712 |
| 476 | 20250219 | 103900 | 5612065800 | 28950 | 28950 | 28950 | 28900 | 326 |
| 477 | 20250219 | 103800 | 5602628250 | 28950 | 28900 | 28950 | 28900 | 375 |
| 478 | 20250219 | 103700 | 5591773500 | 28900 | 29000 | 29000 | 28900 | 1613 |
| 479 | 20250219 | 103600 | 5545076500 | 29000 | 29000 | 29000 | 28950 | 794 |
| 480 | 20250219 | 103500 | 5522083700 | 29000 | 28950 | 29000 | 28950 | 1107 |
| 481 | 20250219 | 103400 | 5489981950 | 29000 | 28950 | 29000 | 28950 | 95 |
| 482 | 20250219 | 103300 | 5487228700 | 28950 | 28950 | 29000 | 28950 | 80 |
| 483 | 20250219 | 103200 | 5484909600 | 28950 | 29000 | 29000 | 28950 | 50 |
| 484 | 20250219 | 103100 | 5483460500 | 29000 | 28950 | 29000 | 28950 | 2401 |
| 485 | 20250219 | 103000 | 5413950100 | 28900 | 28900 | 28950 | 28900 | 209 |
| 486 | 20250219 | 102900 | 5407907350 | 28900 | 28900 | 28950 | 28900 | 184 |
| 487 | 20250219 | 102800 | 5402584650 | 28900 | 29000 | 29000 | 28900 | 1264 |
| 488 | 20250219 | 102700 | 5365939550 | 28900 | 29000 | 29000 | 28900 | 1258 |
| 489 | 20250219 | 102600 | 5329519900 | 28950 | 28900 | 28950 | 28900 | 4493 |
| 490 | 20250219 | 102500 | 5199569700 | 28900 | 28850 | 28900 | 28850 | 2320 |
| 491 | 20250219 | 102400 | 5132523200 | 28850 | 28850 | 28900 | 28850 | 214 |
| 492 | 20250219 | 102300 | 5126340950 | 28900 | 28900 | 28900 | 28850 | 2163 |
| 493 | 20250219 | 102200 | 5063830950 | 28900 | 28800 | 28900 | 28800 | 8819 |
| 494 | 20250219 | 102100 | 4809369600 | 28800 | 28750 | 28850 | 28750 | 8414 |
| 495 | 20250219 | 102000 | 4567032650 | 28800 | 28750 | 28800 | 28700 | 1756 |
| 496 | 20250219 | 101900 | 4516554150 | 28750 | 28750 | 28750 | 28750 | 676 |
| 497 | 20250219 | 101800 | 4497119150 | 28750 | 28750 | 28800 | 28750 | 681 |
| 498 | 20250219 | 101700 | 4477535100 | 28750 | 28700 | 28800 | 28700 | 7163 |
| 499 | 20250219 | 101600 | 4271575900 | 28700 | 28700 | 28750 | 28700 | 1920 |
| 500 | 20250219 | 101500 | 4216471700 | 28700 | 28650 | 28750 | 28600 | 8708 |
| 501 | 20250219 | 101400 | 3966555650 | 28650 | 28850 | 28900 | 28650 | 24062 |
| 502 | 20250219 | 101300 | 3275620000 | 28850 | 28850 | 28900 | 28850 | 263 |
| 503 | 20250219 | 101200 | 3268029200 | 28850 | 28850 | 28850 | 28850 | 27 |
| 504 | 20250219 | 101100 | 3267250250 | 28900 | 28900 | 28900 | 28850 | 634 |
| 505 | 20250219 | 101000 | 3248958750 | 28850 | 28900 | 28900 | 28850 | 147 |
| 506 | 20250219 | 100900 | 3244716800 | 28900 | 28900 | 28900 | 28850 | 142 |
| 507 | 20250219 | 100800 | 3240620000 | 28900 | 28800 | 28900 | 28800 | 4023 |
| 508 | 20250219 | 100700 | 3124549400 | 28800 | 28850 | 28850 | 28800 | 9211 |
| 509 | 20250219 | 100600 | 2859106750 | 28900 | 28900 | 28900 | 28850 | 159 |
| 510 | 20250219 | 100500 | 2854517450 | 28850 | 28900 | 28900 | 28850 | 688 |
| 511 | 20250219 | 100400 | 2834639900 | 28900 | 28850 | 28900 | 28850 | 697 |
| 512 | 20250219 | 100300 | 2814519850 | 28800 | 28850 | 28900 | 28800 | 409 |
| 513 | 20250219 | 100200 | 2802720800 | 28850 | 28850 | 28900 | 28800 | 1754 |
| 514 | 20250219 | 100100 | 2752132050 | 28850 | 28900 | 28900 | 28850 | 10147 |
| 515 | 20250219 | 100000 | 2459228700 | 28900 | 28900 | 28950 | 28900 | 1396 |
| 516 | 20250219 | 095900 | 2418883950 | 28900 | 28900 | 28950 | 28900 | 255 |
| 517 | 20250219 | 095800 | 2411513800 | 28950 | 28950 | 28950 | 28950 | 635 |
| 518 | 20250219 | 095700 | 2393130550 | 28950 | 28900 | 28950 | 28900 | 3510 |
| 519 | 20250219 | 095600 | 2291618050 | 28950 | 28950 | 28950 | 28900 | 150 |
| 520 | 20250219 | 095500 | 2287276300 | 28950 | 28950 | 28950 | 28900 | 547 |
| 521 | 20250219 | 095400 | 2271466850 | 28950 | 28950 | 29000 | 28900 | 200 |
| 522 | 20250219 | 095300 | 2265675150 | 28950 | 28950 | 28950 | 28950 | 30 |
| 523 | 20250219 | 095200 | 2264806650 | 28950 | 28950 | 29000 | 28950 | 400 |
| 524 | 20250219 | 095100 | 2253226450 | 28950 | 29000 | 29000 | 28900 | 831 |
| 525 | 20250219 | 095000 | 2229169550 | 28950 | 28950 | 28950 | 28950 | 42 |
| 526 | 20250219 | 094900 | 2227953650 | 28950 | 28950 | 28950 | 28950 | 414 |
| 527 | 20250219 | 094800 | 2215968350 | 28950 | 29000 | 29000 | 28900 | 1570 |
| 528 | 20250219 | 094700 | 2170527750 | 29000 | 28950 | 29000 | 28950 | 761 |
| 529 | 20250219 | 094600 | 2148495100 | 28950 | 29050 | 29050 | 28950 | 311 |
| 530 | 20250219 | 094500 | 2139482950 | 29000 | 28950 | 29000 | 28950 | 5055 |
| 531 | 20250219 | 094400 | 1992890950 | 29000 | 28900 | 29000 | 28900 | 886 |
| 532 | 20250219 | 094300 | 1967239500 | 28900 | 28950 | 28950 | 28900 | 110 |
| 533 | 20250219 | 094200 | 1964057400 | 28950 | 28900 | 28950 | 28900 | 166 |
| 534 | 20250219 | 094100 | 1959259750 | 28900 | 28900 | 28950 | 28900 | 271 |
| 535 | 20250219 | 094000 | 1951423550 | 28900 | 28950 | 28950 | 28900 | 485 |
| 536 | 20250219 | 093900 | 1937401700 | 28900 | 28950 | 28950 | 28900 | 686 |
| 537 | 20250219 | 093800 | 1917571000 | 28950 | 28900 | 28950 | 28900 | 237 |
| 538 | 20250219 | 093700 | 1910721650 | 28950 | 28950 | 28950 | 28900 | 1652 |
| 539 | 20250219 | 093600 | 1862912350 | 28950 | 28950 | 28950 | 28950 | 262 |
| 540 | 20250219 | 093500 | 1855327450 | 28900 | 28900 | 28950 | 28900 | 176 |
| 541 | 20250219 | 093400 | 1850241000 | 28900 | 28950 | 28950 | 28900 | 960 |
| 542 | 20250219 | 093300 | 1822470100 | 28950 | 28900 | 28950 | 28850 | 1113 |
| 543 | 20250219 | 093200 | 1790301050 | 28900 | 28900 | 28900 | 28900 | 1051 |
| 544 | 20250219 | 093100 | 1759927150 | 28900 | 28950 | 29000 | 28900 | 1845 |
| 545 | 20250219 | 093000 | 1706575200 | 29000 | 29000 | 29050 | 28950 | 1016 |
| 546 | 20250219 | 092900 | 1677101600 | 28950 | 28950 | 29000 | 28950 | 438 |
| 547 | 20250219 | 092800 | 1664403800 | 28950 | 28950 | 29000 | 28900 | 759 |
| 548 | 20250219 | 092700 | 1642446550 | 28950 | 28950 | 29000 | 28950 | 1646 |
| 549 | 20250219 | 092600 | 1594794650 | 29000 | 28950 | 29000 | 28900 | 752 |
| 550 | 20250219 | 092500 | 1573025450 | 28950 | 28900 | 29000 | 28900 | 1464 |
| 551 | 20250219 | 092400 | 1530644300 | 28900 | 28950 | 28950 | 28900 | 551 |
| 552 | 20250219 | 092300 | 1514718900 | 28950 | 28900 | 28950 | 28900 | 63 |
| 553 | 20250219 | 092200 | 1512897000 | 28900 | 28900 | 28950 | 28900 | 233 |
| 554 | 20250219 | 092100 | 1506159700 | 28900 | 28900 | 28950 | 28850 | 1339 |
| 555 | 20250219 | 092000 | 1467506450 | 28900 | 28850 | 28950 | 28850 | 3784 |
| 556 | 20250219 | 091900 | 1358227800 | 28850 | 29000 | 29000 | 28850 | 5128 |
| 557 | 20250219 | 091800 | 1209871150 | 29050 | 29000 | 29050 | 29000 | 1671 |
| 558 | 20250219 | 091700 | 1161409950 | 29000 | 29050 | 29050 | 29000 | 184 |
| 559 | 20250219 | 091600 | 1156064900 | 29050 | 29000 | 29050 | 29000 | 110 |
| 560 | 20250219 | 091500 | 1152870450 | 29050 | 29050 | 29100 | 29050 | 159 |
| 561 | 20250219 | 091400 | 1148250800 | 29050 | 29050 | 29050 | 29000 | 274 |
| 562 | 20250219 | 091300 | 1140291200 | 29050 | 29050 | 29100 | 29000 | 214 |
| 563 | 20250219 | 091200 | 1134072200 | 29050 | 29050 | 29100 | 29050 | 685 |
| 564 | 20250219 | 091100 | 1114152850 | 29000 | 29000 | 29000 | 29000 | 179 |
| 565 | 20250219 | 091000 | 1108961850 | 29000 | 29000 | 29000 | 28950 | 859 |
| 566 | 20250219 | 090900 | 1084051200 | 29000 | 29050 | 29100 | 29000 | 1803 |
| 567 | 20250219 | 090800 | 1031753550 | 29050 | 29100 | 29100 | 29050 | 7145 |
| 568 | 20250219 | 090700 | 823872350 | 29150 | 29150 | 29150 | 29100 | 1472 |
| 569 | 20250219 | 090600 | 780971950 | 29100 | 29200 | 29200 | 29100 | 5489 |
| 570 | 20250219 | 090500 | 620970750 | 29200 | 29150 | 29200 | 29150 | 1007 |
| 571 | 20250219 | 090400 | 591606300 | 29200 | 29100 | 29200 | 29050 | 7804 |
| 572 | 20250219 | 090300 | 364055650 | 29100 | 28950 | 29100 | 28950 | 785 |
| 573 | 20250219 | 090200 | 341240100 | 28950 | 29000 | 29050 | 28850 | 5577 |
| 574 | 20250219 | 090100 | 179792500 | 29000 | 29000 | 29000 | 28950 | 1354 |
| 575 | 20250219 | 090000 | 140526650 | 29000 | 29050 | 29050 | 29000 | 4843 |