31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 14200 |
| 3 | 20250219 | 183100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 4 | 20250219 | 183000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 5 | 20250219 | 182900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 6 | 20250219 | 182800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 7 | 20250219 | 182700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 8 | 20250219 | 182600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 9 | 20250219 | 182500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 10 | 20250219 | 182400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 11 | 20250219 | 182300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 12 | 20250219 | 182200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 13 | 20250219 | 182100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 14 | 20250219 | 182000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 15 | 20250219 | 181900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 16 | 20250219 | 181800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 17 | 20250219 | 181700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 18 | 20250219 | 181600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 19 | 20250219 | 181500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 20 | 20250219 | 181400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 21 | 20250219 | 181300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 22 | 20250219 | 181200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 23 | 20250219 | 181100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 24 | 20250219 | 181000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 25 | 20250219 | 180900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 26 | 20250219 | 180800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 27 | 20250219 | 180700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 28 | 20250219 | 180600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 29 | 20250219 | 180500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 30 | 20250219 | 180400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 31 | 20250219 | 180300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 32 | 20250219 | 180200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 14200 |
| 33 | 20250219 | 180100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 34 | 20250219 | 180000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 35 | 20250219 | 175900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 36 | 20250219 | 175800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 37 | 20250219 | 175700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 38 | 20250219 | 175600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 39 | 20250219 | 175500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 40 | 20250219 | 175400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 41 | 20250219 | 175300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 42 | 20250219 | 175200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 43 | 20250219 | 175100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 44 | 20250219 | 175000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 45 | 20250219 | 174900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 46 | 20250219 | 174800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 47 | 20250219 | 174700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 48 | 20250219 | 174600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 49 | 20250219 | 174500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 50 | 20250219 | 174400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 51 | 20250219 | 174300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 52 | 20250219 | 174200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 53 | 20250219 | 174100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 54 | 20250219 | 174000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 55 | 20250219 | 173900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 56 | 20250219 | 173800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 57 | 20250219 | 173700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 58 | 20250219 | 173600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 59 | 20250219 | 173500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 60 | 20250219 | 173400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 61 | 20250219 | 173300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 62 | 20250219 | 173200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 14200 |
| 63 | 20250219 | 173100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 64 | 20250219 | 173000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 65 | 20250219 | 172900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 66 | 20250219 | 172800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 67 | 20250219 | 172700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 68 | 20250219 | 172600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 69 | 20250219 | 172500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 70 | 20250219 | 172400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 71 | 20250219 | 172300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 72 | 20250219 | 172200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 73 | 20250219 | 172100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 74 | 20250219 | 172000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 75 | 20250219 | 171900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 76 | 20250219 | 171800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 77 | 20250219 | 171700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 78 | 20250219 | 171600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 79 | 20250219 | 171500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 80 | 20250219 | 171400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 81 | 20250219 | 171300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 82 | 20250219 | 171200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 83 | 20250219 | 171100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 84 | 20250219 | 171000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 85 | 20250219 | 170900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 86 | 20250219 | 170800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 87 | 20250219 | 170700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 88 | 20250219 | 170600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 89 | 20250219 | 170500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 90 | 20250219 | 170400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 91 | 20250219 | 170300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 92 | 20250219 | 170200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 14200 |
| 93 | 20250219 | 170100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 94 | 20250219 | 170000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 95 | 20250219 | 165900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 96 | 20250219 | 165800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 97 | 20250219 | 165700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 98 | 20250219 | 165600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 99 | 20250219 | 165500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 100 | 20250219 | 165400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 101 | 20250219 | 165300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 102 | 20250219 | 165200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 103 | 20250219 | 165100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 104 | 20250219 | 165000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 105 | 20250219 | 164900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 106 | 20250219 | 164800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 107 | 20250219 | 164700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 108 | 20250219 | 164600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 109 | 20250219 | 164500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 110 | 20250219 | 164400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 111 | 20250219 | 164300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 112 | 20250219 | 164200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 113 | 20250219 | 164100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 114 | 20250219 | 164000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 115 | 20250219 | 163900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 116 | 20250219 | 163800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 117 | 20250219 | 163700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 118 | 20250219 | 163600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 119 | 20250219 | 163500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 120 | 20250219 | 163400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 121 | 20250219 | 163300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 122 | 20250219 | 163200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 14200 |
| 123 | 20250219 | 163100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 124 | 20250219 | 163000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 125 | 20250219 | 162900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 126 | 20250219 | 162800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 127 | 20250219 | 162700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 128 | 20250219 | 162600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 129 | 20250219 | 162500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 130 | 20250219 | 162400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 131 | 20250219 | 162300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 132 | 20250219 | 162200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 133 | 20250219 | 162100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 134 | 20250219 | 162000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 135 | 20250219 | 161900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 136 | 20250219 | 161800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 137 | 20250219 | 161700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 138 | 20250219 | 161600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 139 | 20250219 | 161500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 140 | 20250219 | 161400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 141 | 20250219 | 161300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 142 | 20250219 | 161200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 143 | 20250219 | 161100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 144 | 20250219 | 161000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 145 | 20250219 | 160900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 146 | 20250219 | 160800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 147 | 20250219 | 160700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 148 | 20250219 | 160600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 149 | 20250219 | 160500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 150 | 20250219 | 160400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 151 | 20250219 | 160300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 152 | 20250219 | 160200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 14200 |
| 153 | 20250219 | 160100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 154 | 20250219 | 160000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 155 | 20250219 | 155900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 156 | 20250219 | 155800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 157 | 20250219 | 155700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 158 | 20250219 | 155600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 159 | 20250219 | 155500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 160 | 20250219 | 155400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 161 | 20250219 | 155300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 162 | 20250219 | 155200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 163 | 20250219 | 155100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 164 | 20250219 | 155000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 165 | 20250219 | 154900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 166 | 20250219 | 154800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 167 | 20250219 | 154700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 168 | 20250219 | 154600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 169 | 20250219 | 154500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 170 | 20250219 | 154400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 171 | 20250219 | 154300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 172 | 20250219 | 154200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 173 | 20250219 | 154100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 174 | 20250219 | 154000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 175 | 20250219 | 153900 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 176 | 20250219 | 153800 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 177 | 20250219 | 153700 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 178 | 20250219 | 153600 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 179 | 20250219 | 153500 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 180 | 20250219 | 153400 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 181 | 20250219 | 153300 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 182 | 20250219 | 153200 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 14200 |
| 183 | 20250219 | 153100 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 184 | 20250219 | 153000 | 48380842700 | 36200 | 36200 | 36200 | 36200 | 14200 |
| 185 | 20250219 | 152900 | 47866802700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 186 | 20250219 | 152800 | 47866802700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 187 | 20250219 | 152700 | 47866802700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 188 | 20250219 | 152600 | 47866802700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 189 | 20250219 | 152500 | 47866802700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 190 | 20250219 | 152400 | 47866802700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 191 | 20250219 | 152300 | 47866802700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 192 | 20250219 | 152200 | 47866802700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 193 | 20250219 | 152100 | 47866802700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 194 | 20250219 | 152000 | 47866802700 | 36250 | 36250 | 36250 | 36250 | 0 |
| 195 | 20250219 | 151900 | 47866802700 | 36250 | 36200 | 36250 | 36200 | 3116 |
| 196 | 20250219 | 151800 | 47753896400 | 36250 | 36150 | 36250 | 36150 | 7141 |
| 197 | 20250219 | 151700 | 47495289150 | 36200 | 36200 | 36200 | 36100 | 1161 |
| 198 | 20250219 | 151600 | 47453304700 | 36150 | 36100 | 36200 | 36100 | 3312 |
| 199 | 20250219 | 151500 | 47333549550 | 36100 | 36150 | 36150 | 36100 | 2999 |
| 200 | 20250219 | 151400 | 47225233250 | 36150 | 36100 | 36150 | 36100 | 1744 |
| 201 | 20250219 | 151300 | 47162199500 | 36150 | 36300 | 36300 | 36100 | 5353 |
| 202 | 20250219 | 151200 | 46968538900 | 36300 | 36200 | 36300 | 36200 | 1506 |
| 203 | 20250219 | 151100 | 46913926700 | 36250 | 36250 | 36250 | 36200 | 2008 |
| 204 | 20250219 | 151000 | 46841171150 | 36250 | 36200 | 36250 | 36200 | 2993 |
| 205 | 20250219 | 150900 | 46732712050 | 36200 | 36150 | 36250 | 36150 | 4171 |
| 206 | 20250219 | 150800 | 46581750300 | 36200 | 36200 | 36200 | 36150 | 1483 |
| 207 | 20250219 | 150700 | 46528102450 | 36200 | 36200 | 36200 | 36150 | 1377 |
| 208 | 20250219 | 150600 | 46478279200 | 36200 | 36200 | 36250 | 36150 | 2671 |
| 209 | 20250219 | 150500 | 46381554500 | 36200 | 36250 | 36250 | 36200 | 1373 |
| 210 | 20250219 | 150400 | 46331805750 | 36250 | 36250 | 36250 | 36150 | 3408 |
| 211 | 20250219 | 150300 | 46208410550 | 36250 | 36300 | 36300 | 36200 | 3750 |
| 212 | 20250219 | 150200 | 46072514850 | 36250 | 36250 | 36300 | 36250 | 4497 |
| 213 | 20250219 | 150100 | 45909405800 | 36300 | 36300 | 36350 | 36250 | 1494 |
| 214 | 20250219 | 150000 | 45855170350 | 36350 | 36400 | 36400 | 36250 | 1606 |
| 215 | 20250219 | 145900 | 45796825500 | 36400 | 36300 | 36400 | 36250 | 3664 |
| 216 | 20250219 | 145800 | 45663719150 | 36300 | 36350 | 36400 | 36250 | 3089 |
| 217 | 20250219 | 145700 | 45551487300 | 36350 | 36350 | 36350 | 36300 | 1389 |
| 218 | 20250219 | 145600 | 45501021450 | 36350 | 36300 | 36350 | 36250 | 4238 |
| 219 | 20250219 | 145500 | 45347152050 | 36300 | 36300 | 36350 | 36200 | 2748 |
| 220 | 20250219 | 145400 | 45247427750 | 36200 | 36200 | 36300 | 36150 | 3408 |
| 221 | 20250219 | 145300 | 45123951850 | 36200 | 36200 | 36200 | 36150 | 1522 |
| 222 | 20250219 | 145200 | 45068875200 | 36200 | 36200 | 36350 | 36150 | 3674 |
| 223 | 20250219 | 145100 | 44935693150 | 36200 | 36150 | 36250 | 36150 | 1746 |
| 224 | 20250219 | 145000 | 44872492200 | 36200 | 36150 | 36300 | 36100 | 6247 |
| 225 | 20250219 | 144900 | 44646132800 | 36100 | 36150 | 36200 | 36050 | 1803 |
| 226 | 20250219 | 144800 | 44580973550 | 36150 | 36100 | 36250 | 36050 | 6863 |
| 227 | 20250219 | 144700 | 44332855650 | 36050 | 36000 | 36100 | 35950 | 13051 |
| 228 | 20250219 | 144600 | 43862679250 | 36000 | 36000 | 36000 | 35950 | 1655 |
| 229 | 20250219 | 144500 | 43803144400 | 36000 | 35950 | 36000 | 35950 | 5124 |
| 230 | 20250219 | 144400 | 43618835400 | 35950 | 35950 | 36000 | 35950 | 1875 |
| 231 | 20250219 | 144300 | 43551379100 | 35950 | 36000 | 36000 | 35950 | 1757 |
| 232 | 20250219 | 144200 | 43488158600 | 36000 | 36000 | 36000 | 35950 | 2575 |
| 233 | 20250219 | 144100 | 43395491750 | 36000 | 36050 | 36050 | 35950 | 6776 |
| 234 | 20250219 | 144000 | 43151683600 | 36050 | 36000 | 36050 | 36000 | 4440 |
| 235 | 20250219 | 143900 | 42991826300 | 36050 | 36050 | 36050 | 36000 | 3951 |
| 236 | 20250219 | 143800 | 42849569250 | 36050 | 36050 | 36050 | 36000 | 3239 |
| 237 | 20250219 | 143700 | 42732946650 | 36050 | 36000 | 36050 | 36000 | 6364 |
| 238 | 20250219 | 143600 | 42503824550 | 36000 | 36000 | 36050 | 36000 | 19569 |
| 239 | 20250219 | 143500 | 41799311850 | 36050 | 36050 | 36050 | 36000 | 1876 |
| 240 | 20250219 | 143400 | 41731735850 | 36000 | 36100 | 36100 | 36000 | 6892 |
| 241 | 20250219 | 143300 | 41483275300 | 36050 | 36050 | 36100 | 36050 | 8689 |
| 242 | 20250219 | 143200 | 41170007550 | 36100 | 36100 | 36100 | 36050 | 7237 |
| 243 | 20250219 | 143100 | 40909003300 | 36100 | 36150 | 36150 | 36050 | 15994 |
| 244 | 20250219 | 143000 | 40331739500 | 36150 | 36150 | 36150 | 36100 | 3432 |
| 245 | 20250219 | 142900 | 40207823950 | 36150 | 36150 | 36150 | 36100 | 791 |
| 246 | 20250219 | 142800 | 40179232300 | 36150 | 36150 | 36200 | 36100 | 1635 |
| 247 | 20250219 | 142700 | 40120143200 | 36150 | 36150 | 36200 | 36150 | 1540 |
| 248 | 20250219 | 142600 | 40064451500 | 36150 | 36200 | 36200 | 36150 | 4744 |
| 249 | 20250219 | 142500 | 39892921300 | 36200 | 36150 | 36200 | 36150 | 1166 |
| 250 | 20250219 | 142400 | 39850743950 | 36200 | 36150 | 36200 | 36150 | 2476 |
| 251 | 20250219 | 142300 | 39761204800 | 36150 | 36300 | 36300 | 36150 | 13098 |
| 252 | 20250219 | 142200 | 39286840750 | 36300 | 36300 | 36300 | 36250 | 422 |
| 253 | 20250219 | 142100 | 39271524400 | 36300 | 36300 | 36300 | 36250 | 1400 |
| 254 | 20250219 | 142000 | 39220717700 | 36250 | 36250 | 36300 | 36250 | 1098 |
| 255 | 20250219 | 141900 | 39180899450 | 36250 | 36250 | 36300 | 36250 | 470 |
| 256 | 20250219 | 141800 | 39163845950 | 36300 | 36250 | 36300 | 36250 | 488 |
| 257 | 20250219 | 141700 | 39146136750 | 36250 | 36250 | 36300 | 36250 | 544 |
| 258 | 20250219 | 141600 | 39126395050 | 36300 | 36250 | 36350 | 36200 | 799 |
| 259 | 20250219 | 141500 | 39097414150 | 36250 | 36300 | 36350 | 36250 | 3243 |
| 260 | 20250219 | 141400 | 38979696850 | 36300 | 36250 | 36300 | 36250 | 568 |
| 261 | 20250219 | 141300 | 38959097200 | 36250 | 36250 | 36300 | 36200 | 1391 |
| 262 | 20250219 | 141200 | 38908670000 | 36200 | 36250 | 36250 | 36200 | 629 |
| 263 | 20250219 | 141100 | 38885872450 | 36250 | 36200 | 36250 | 36200 | 695 |
| 264 | 20250219 | 141000 | 38860695950 | 36250 | 36250 | 36250 | 36200 | 1487 |
| 265 | 20250219 | 140900 | 38806820800 | 36250 | 36300 | 36300 | 36200 | 570 |
| 266 | 20250219 | 140800 | 38786156450 | 36300 | 36350 | 36350 | 36200 | 6853 |
| 267 | 20250219 | 140700 | 38537642950 | 36300 | 36300 | 36350 | 36300 | 768 |
| 268 | 20250219 | 140600 | 38509749100 | 36350 | 36250 | 36350 | 36250 | 3233 |
| 269 | 20250219 | 140500 | 38392379550 | 36250 | 36300 | 36300 | 36250 | 397 |
| 270 | 20250219 | 140400 | 38377972400 | 36300 | 36300 | 36300 | 36250 | 934 |
| 271 | 20250219 | 140300 | 38344080800 | 36300 | 36300 | 36300 | 36250 | 536 |
| 272 | 20250219 | 140200 | 38324628700 | 36250 | 36300 | 36300 | 36250 | 1085 |
| 273 | 20250219 | 140100 | 38285272200 | 36250 | 36300 | 36300 | 36250 | 717 |
| 274 | 20250219 | 140000 | 38259249850 | 36300 | 36200 | 36300 | 36200 | 2044 |
| 275 | 20250219 | 135900 | 38185145600 | 36200 | 36250 | 36250 | 36200 | 1110 |
| 276 | 20250219 | 135800 | 38144929400 | 36250 | 36300 | 36300 | 36200 | 2410 |
| 277 | 20250219 | 135700 | 38057543500 | 36250 | 36300 | 36300 | 36250 | 937 |
| 278 | 20250219 | 135600 | 38023542750 | 36300 | 36350 | 36350 | 36250 | 4589 |
| 279 | 20250219 | 135500 | 37856960900 | 36350 | 36350 | 36350 | 36300 | 1110 |
| 280 | 20250219 | 135400 | 37816619650 | 36350 | 36400 | 36400 | 36300 | 1634 |
| 281 | 20250219 | 135300 | 37757238500 | 36400 | 36350 | 36400 | 36350 | 616 |
| 282 | 20250219 | 135200 | 37734842450 | 36350 | 36350 | 36350 | 36300 | 1125 |
| 283 | 20250219 | 135100 | 37693952400 | 36350 | 36350 | 36350 | 36300 | 1270 |
| 284 | 20250219 | 135000 | 37647819600 | 36300 | 36350 | 36400 | 36300 | 1192 |
| 285 | 20250219 | 134900 | 37604495750 | 36350 | 36400 | 36400 | 36300 | 602 |
| 286 | 20250219 | 134800 | 37582608750 | 36400 | 36300 | 36400 | 36300 | 2462 |
| 287 | 20250219 | 134700 | 37493049750 | 36350 | 36350 | 36350 | 36300 | 604 |
| 288 | 20250219 | 134600 | 37471099400 | 36350 | 36400 | 36400 | 36300 | 1023 |
| 289 | 20250219 | 134500 | 37433916500 | 36400 | 36350 | 36400 | 36300 | 1309 |
| 290 | 20250219 | 134400 | 37386325200 | 36350 | 36350 | 36350 | 36300 | 824 |
| 291 | 20250219 | 134300 | 37356375950 | 36350 | 36350 | 36350 | 36300 | 1012 |
| 292 | 20250219 | 134200 | 37319620950 | 36300 | 36350 | 36350 | 36300 | 1009 |
| 293 | 20250219 | 134100 | 37282946200 | 36350 | 36350 | 36350 | 36300 | 947 |
| 294 | 20250219 | 134000 | 37248526850 | 36300 | 36400 | 36400 | 36300 | 2108 |
| 295 | 20250219 | 133900 | 37171889650 | 36400 | 36450 | 36450 | 36350 | 1287 |
| 296 | 20250219 | 133800 | 37125037700 | 36400 | 36350 | 36450 | 36350 | 728 |
| 297 | 20250219 | 133700 | 37098539650 | 36350 | 36350 | 36400 | 36300 | 1948 |
| 298 | 20250219 | 133600 | 37027687150 | 36350 | 36350 | 36400 | 36300 | 523 |
| 299 | 20250219 | 133500 | 37008667750 | 36350 | 36400 | 36450 | 36350 | 4586 |
| 300 | 20250219 | 133400 | 36841917850 | 36400 | 36400 | 36450 | 36350 | 2391 |
| 301 | 20250219 | 133300 | 36754884950 | 36400 | 36400 | 36450 | 36350 | 2389 |
| 302 | 20250219 | 133200 | 36667972450 | 36400 | 36400 | 36450 | 36350 | 2243 |
| 303 | 20250219 | 133100 | 36586327600 | 36400 | 36400 | 36400 | 36350 | 844 |
| 304 | 20250219 | 133000 | 36555610400 | 36400 | 36400 | 36450 | 36350 | 2481 |
| 305 | 20250219 | 132900 | 36465312850 | 36400 | 36450 | 36450 | 36350 | 1512 |
| 306 | 20250219 | 132800 | 36410272600 | 36400 | 36450 | 36450 | 36400 | 564 |
| 307 | 20250219 | 132700 | 36389721900 | 36450 | 36450 | 36450 | 36400 | 1580 |
| 308 | 20250219 | 132600 | 36332192450 | 36450 | 36350 | 36450 | 36350 | 8443 |
| 309 | 20250219 | 132500 | 36024529700 | 36400 | 36400 | 36400 | 36350 | 1475 |
| 310 | 20250219 | 132400 | 35970842150 | 36400 | 36300 | 36400 | 36300 | 2143 |
| 311 | 20250219 | 132300 | 35892896700 | 36350 | 36350 | 36350 | 36300 | 2340 |
| 312 | 20250219 | 132200 | 35807849650 | 36300 | 36350 | 36350 | 36300 | 1317 |
| 313 | 20250219 | 132100 | 35759981400 | 36350 | 36300 | 36350 | 36250 | 968 |
| 314 | 20250219 | 132000 | 35724828700 | 36250 | 36300 | 36300 | 36250 | 1638 |
| 315 | 20250219 | 131900 | 35665377600 | 36300 | 36300 | 36300 | 36250 | 1184 |
| 316 | 20250219 | 131800 | 35622426800 | 36250 | 36250 | 36300 | 36200 | 843 |
| 317 | 20250219 | 131700 | 35591842650 | 36250 | 36250 | 36250 | 36200 | 1318 |
| 318 | 20250219 | 131600 | 35544070150 | 36250 | 36250 | 36250 | 36200 | 861 |
| 319 | 20250219 | 131500 | 35512871600 | 36250 | 36250 | 36250 | 36200 | 645 |
| 320 | 20250219 | 131400 | 35489498000 | 36200 | 36250 | 36250 | 36200 | 676 |
| 321 | 20250219 | 131300 | 35464995700 | 36200 | 36200 | 36250 | 36150 | 1637 |
| 322 | 20250219 | 131200 | 35405690700 | 36150 | 36150 | 36250 | 36150 | 1089 |
| 323 | 20250219 | 131100 | 35366273900 | 36150 | 36200 | 36200 | 36150 | 685 |
| 324 | 20250219 | 131000 | 35341480450 | 36200 | 36100 | 36200 | 36100 | 959 |
| 325 | 20250219 | 130900 | 35306806800 | 36150 | 36150 | 36200 | 36100 | 2383 |
| 326 | 20250219 | 130800 | 35220690000 | 36150 | 36150 | 36150 | 36100 | 953 |
| 327 | 20250219 | 130700 | 35186244500 | 36100 | 36150 | 36150 | 36100 | 1964 |
| 328 | 20250219 | 130600 | 35115292300 | 36150 | 36100 | 36150 | 36050 | 3411 |
| 329 | 20250219 | 130500 | 34992250100 | 36100 | 36050 | 36100 | 36050 | 3578 |
| 330 | 20250219 | 130400 | 34863118650 | 36100 | 36150 | 36150 | 36050 | 7904 |
| 331 | 20250219 | 130300 | 34577850800 | 36150 | 36100 | 36150 | 36100 | 585 |
| 332 | 20250219 | 130200 | 34556716300 | 36100 | 36150 | 36150 | 36100 | 1346 |
| 333 | 20250219 | 130100 | 34508107700 | 36150 | 36100 | 36150 | 36100 | 8898 |
| 334 | 20250219 | 130000 | 34186868250 | 36150 | 36200 | 36200 | 36150 | 2445 |
| 335 | 20250219 | 125900 | 34098466150 | 36200 | 36200 | 36250 | 36150 | 1952 |
| 336 | 20250219 | 125800 | 34027807400 | 36200 | 36100 | 36200 | 36100 | 1148 |
| 337 | 20250219 | 125700 | 33986276700 | 36100 | 36150 | 36150 | 36100 | 940 |
| 338 | 20250219 | 125600 | 33952301300 | 36150 | 36150 | 36150 | 36100 | 2163 |
| 339 | 20250219 | 125500 | 33874194200 | 36150 | 36100 | 36150 | 36100 | 1443 |
| 340 | 20250219 | 125400 | 33822031500 | 36150 | 36150 | 36150 | 36100 | 2544 |
| 341 | 20250219 | 125300 | 33730165200 | 36150 | 36200 | 36200 | 36100 | 6547 |
| 342 | 20250219 | 125200 | 33493663500 | 36200 | 36200 | 36200 | 36150 | 605 |
| 343 | 20250219 | 125100 | 33471768950 | 36200 | 36200 | 36200 | 36150 | 1046 |
| 344 | 20250219 | 125000 | 33433929050 | 36200 | 36150 | 36200 | 36100 | 2438 |
| 345 | 20250219 | 124900 | 33345779150 | 36150 | 36150 | 36200 | 36100 | 1252 |
| 346 | 20250219 | 124800 | 33300530450 | 36100 | 36150 | 36200 | 36100 | 1301 |
| 347 | 20250219 | 124700 | 33253524350 | 36150 | 36150 | 36200 | 36100 | 1677 |
| 348 | 20250219 | 124600 | 33192892550 | 36200 | 36150 | 36200 | 36100 | 969 |
| 349 | 20250219 | 124500 | 33157858550 | 36150 | 36150 | 36150 | 36100 | 1227 |
| 350 | 20250219 | 124400 | 33113510700 | 36150 | 36150 | 36150 | 36100 | 2281 |
| 351 | 20250219 | 124300 | 33031129150 | 36150 | 36150 | 36150 | 36100 | 2908 |
| 352 | 20250219 | 124200 | 32926032300 | 36150 | 36250 | 36250 | 36150 | 11197 |
| 353 | 20250219 | 124100 | 32520857850 | 36200 | 36350 | 36350 | 36200 | 2500 |
| 354 | 20250219 | 124000 | 32430230050 | 36350 | 36350 | 36350 | 36300 | 4154 |
| 355 | 20250219 | 123900 | 32279416500 | 36350 | 36450 | 36450 | 36300 | 4319 |
| 356 | 20250219 | 123800 | 32122400150 | 36400 | 36400 | 36450 | 36350 | 1642 |
| 357 | 20250219 | 123700 | 32062612350 | 36350 | 36350 | 36400 | 36350 | 1668 |
| 358 | 20250219 | 123600 | 32001957400 | 36350 | 36400 | 36400 | 36350 | 1116 |
| 359 | 20250219 | 123500 | 31961335550 | 36400 | 36350 | 36400 | 36300 | 1330 |
| 360 | 20250219 | 123400 | 31912984100 | 36300 | 36400 | 36400 | 36300 | 1430 |
| 361 | 20250219 | 123300 | 31860981600 | 36400 | 36400 | 36400 | 36350 | 408 |
| 362 | 20250219 | 123200 | 31846133400 | 36350 | 36300 | 36400 | 36300 | 904 |
| 363 | 20250219 | 123100 | 31813274900 | 36300 | 36300 | 36350 | 36300 | 370 |
| 364 | 20250219 | 123000 | 31799837050 | 36300 | 36400 | 36400 | 36300 | 1386 |
| 365 | 20250219 | 122900 | 31749483500 | 36400 | 36400 | 36400 | 36350 | 494 |
| 366 | 20250219 | 122800 | 31731512900 | 36400 | 36400 | 36400 | 36300 | 937 |
| 367 | 20250219 | 122700 | 31697452850 | 36400 | 36400 | 36400 | 36350 | 967 |
| 368 | 20250219 | 122600 | 31662288550 | 36400 | 36300 | 36400 | 36300 | 1965 |
| 369 | 20250219 | 122500 | 31590853750 | 36350 | 36450 | 36450 | 36350 | 4278 |
| 370 | 20250219 | 122400 | 31435189550 | 36400 | 36500 | 36500 | 36400 | 1597 |
| 371 | 20250219 | 122300 | 31376981000 | 36500 | 36400 | 36500 | 36400 | 960 |
| 372 | 20250219 | 122200 | 31341975000 | 36450 | 36450 | 36450 | 36400 | 830 |
| 373 | 20250219 | 122100 | 31311722550 | 36400 | 36450 | 36450 | 36400 | 455 |
| 374 | 20250219 | 122000 | 31295142550 | 36450 | 36450 | 36450 | 36400 | 404 |
| 375 | 20250219 | 121900 | 31280418900 | 36450 | 36400 | 36450 | 36400 | 995 |
| 376 | 20250219 | 121800 | 31244152350 | 36400 | 36400 | 36450 | 36350 | 1152 |
| 377 | 20250219 | 121700 | 31202237300 | 36400 | 36450 | 36450 | 36400 | 2297 |
| 378 | 20250219 | 121600 | 31118624000 | 36400 | 36450 | 36450 | 36400 | 2394 |
| 379 | 20250219 | 121500 | 31031379250 | 36450 | 36450 | 36450 | 36400 | 1071 |
| 380 | 20250219 | 121400 | 30992344450 | 36450 | 36450 | 36500 | 36400 | 855 |
| 381 | 20250219 | 121300 | 30961170750 | 36450 | 36400 | 36450 | 36400 | 1719 |
| 382 | 20250219 | 121200 | 30898521850 | 36450 | 36400 | 36450 | 36400 | 1462 |
| 383 | 20250219 | 121100 | 30845277300 | 36400 | 36400 | 36400 | 36350 | 259 |
| 384 | 20250219 | 121000 | 30835851350 | 36350 | 36350 | 36400 | 36350 | 1271 |
| 385 | 20250219 | 120900 | 30789588600 | 36400 | 36300 | 36400 | 36250 | 5757 |
| 386 | 20250219 | 120800 | 30580494300 | 36250 | 36300 | 36300 | 36250 | 384 |
| 387 | 20250219 | 120700 | 30566558100 | 36250 | 36300 | 36300 | 36250 | 651 |
| 388 | 20250219 | 120600 | 30542936700 | 36300 | 36200 | 36300 | 36200 | 1963 |
| 389 | 20250219 | 120500 | 30471805900 | 36200 | 36250 | 36250 | 36200 | 125 |
| 390 | 20250219 | 120400 | 30467276050 | 36250 | 36250 | 36250 | 36200 | 621 |
| 391 | 20250219 | 120300 | 30444782400 | 36200 | 36200 | 36250 | 36200 | 589 |
| 392 | 20250219 | 120200 | 30423448950 | 36200 | 36200 | 36250 | 36200 | 250 |
| 393 | 20250219 | 120100 | 30414396200 | 36250 | 36200 | 36250 | 36150 | 1081 |
| 394 | 20250219 | 120000 | 30375279300 | 36200 | 36150 | 36200 | 36150 | 901 |
| 395 | 20250219 | 115900 | 30342669050 | 36200 | 36100 | 36200 | 36100 | 2753 |
| 396 | 20250219 | 115800 | 30243215500 | 36150 | 36150 | 36150 | 36100 | 891 |
| 397 | 20250219 | 115700 | 30211017250 | 36150 | 36100 | 36150 | 36100 | 900 |
| 398 | 20250219 | 115600 | 30178508450 | 36150 | 36150 | 36150 | 36100 | 7596 |
| 399 | 20250219 | 115500 | 29903998850 | 36150 | 36150 | 36200 | 36150 | 1161 |
| 400 | 20250219 | 115400 | 29861988500 | 36150 | 36200 | 36250 | 36150 | 1061 |
| 401 | 20250219 | 115300 | 29823581000 | 36200 | 36200 | 36250 | 36200 | 2075 |
| 402 | 20250219 | 115200 | 29748450800 | 36250 | 36200 | 36250 | 36200 | 1191 |
| 403 | 20250219 | 115100 | 29705323700 | 36250 | 36250 | 36250 | 36200 | 8641 |
| 404 | 20250219 | 115000 | 29392211450 | 36300 | 36300 | 36350 | 36300 | 6930 |
| 405 | 20250219 | 114900 | 29140636650 | 36300 | 36300 | 36350 | 36300 | 808 |
| 406 | 20250219 | 114800 | 29111287800 | 36350 | 36350 | 36350 | 36300 | 982 |
| 407 | 20250219 | 114700 | 29075615850 | 36350 | 36300 | 36350 | 36300 | 943 |
| 408 | 20250219 | 114600 | 29041368700 | 36300 | 36350 | 36350 | 36300 | 914 |
| 409 | 20250219 | 114500 | 29008179350 | 36350 | 36350 | 36350 | 36300 | 942 |
| 410 | 20250219 | 114400 | 28973976400 | 36350 | 36350 | 36350 | 36300 | 686 |
| 411 | 20250219 | 114300 | 28949049150 | 36350 | 36400 | 36400 | 36350 | 2311 |
| 412 | 20250219 | 114200 | 28865030150 | 36350 | 36350 | 36400 | 36350 | 731 |
| 413 | 20250219 | 114100 | 28838437800 | 36400 | 36350 | 36400 | 36350 | 753 |
| 414 | 20250219 | 114000 | 28811044350 | 36350 | 36350 | 36400 | 36350 | 689 |
| 415 | 20250219 | 113900 | 28785976550 | 36400 | 36350 | 36400 | 36350 | 964 |
| 416 | 20250219 | 113800 | 28750926350 | 36350 | 36350 | 36400 | 36300 | 1289 |
| 417 | 20250219 | 113700 | 28704074100 | 36400 | 36350 | 36400 | 36300 | 743 |
| 418 | 20250219 | 113600 | 28677065000 | 36350 | 36400 | 36400 | 36300 | 972 |
| 419 | 20250219 | 113500 | 28641731250 | 36400 | 36400 | 36400 | 36350 | 807 |
| 420 | 20250219 | 113400 | 28612364500 | 36350 | 36300 | 36400 | 36300 | 601 |
| 421 | 20250219 | 113300 | 28590499950 | 36350 | 36350 | 36350 | 36300 | 1466 |
| 422 | 20250219 | 113200 | 28537219050 | 36300 | 36300 | 36350 | 36300 | 956 |
| 423 | 20250219 | 113100 | 28502482850 | 36300 | 36300 | 36350 | 36300 | 722 |
| 424 | 20250219 | 113000 | 28476253800 | 36300 | 36350 | 36350 | 36300 | 559 |
| 425 | 20250219 | 112900 | 28455948750 | 36300 | 36350 | 36350 | 36300 | 663 |
| 426 | 20250219 | 112800 | 28431859150 | 36300 | 36350 | 36350 | 36300 | 1100 |
| 427 | 20250219 | 112700 | 28391882800 | 36350 | 36300 | 36350 | 36300 | 520 |
| 428 | 20250219 | 112600 | 28372987400 | 36300 | 36300 | 36350 | 36300 | 680 |
| 429 | 20250219 | 112500 | 28348289650 | 36350 | 36350 | 36350 | 36300 | 3612 |
| 430 | 20250219 | 112400 | 28217120700 | 36350 | 36350 | 36350 | 36300 | 947 |
| 431 | 20250219 | 112300 | 28182719900 | 36350 | 36350 | 36350 | 36300 | 1550 |
| 432 | 20250219 | 112200 | 28126386150 | 36300 | 36350 | 36350 | 36300 | 3894 |
| 433 | 20250219 | 112100 | 27984848650 | 36350 | 36350 | 36350 | 36300 | 802 |
| 434 | 20250219 | 112000 | 27955706650 | 36300 | 36350 | 36400 | 36300 | 2293 |
| 435 | 20250219 | 111900 | 27872404150 | 36300 | 36300 | 36400 | 36300 | 1532 |
| 436 | 20250219 | 111800 | 27816763150 | 36300 | 36350 | 36350 | 36300 | 937 |
| 437 | 20250219 | 111700 | 27782720600 | 36350 | 36350 | 36350 | 36300 | 1001 |
| 438 | 20250219 | 111600 | 27746352850 | 36300 | 36300 | 36350 | 36300 | 1223 |
| 439 | 20250219 | 111500 | 27701946250 | 36300 | 36350 | 36350 | 36250 | 3488 |
| 440 | 20250219 | 111400 | 27575324950 | 36300 | 36350 | 36400 | 36300 | 3001 |
| 441 | 20250219 | 111300 | 27466229300 | 36350 | 36350 | 36350 | 36300 | 1687 |
| 442 | 20250219 | 111200 | 27404927800 | 36300 | 36300 | 36350 | 36250 | 1771 |
| 443 | 20250219 | 111100 | 27340620050 | 36300 | 36300 | 36300 | 36250 | 1318 |
| 444 | 20250219 | 111000 | 27292793550 | 36250 | 36250 | 36300 | 36250 | 2055 |
| 445 | 20250219 | 110900 | 27218220650 | 36300 | 36250 | 36300 | 36250 | 857 |
| 446 | 20250219 | 110800 | 27187142550 | 36250 | 36300 | 36300 | 36250 | 921 |
| 447 | 20250219 | 110700 | 27153738450 | 36250 | 36250 | 36300 | 36250 | 572 |
| 448 | 20250219 | 110600 | 27132985200 | 36250 | 36200 | 36300 | 36200 | 1234 |
| 449 | 20250219 | 110500 | 27088264050 | 36200 | 36250 | 36300 | 36200 | 6881 |
| 450 | 20250219 | 110400 | 26839127050 | 36300 | 36200 | 36300 | 36150 | 6935 |
| 451 | 20250219 | 110300 | 26588060200 | 36200 | 36250 | 36300 | 36200 | 2181 |
| 452 | 20250219 | 110200 | 26509004850 | 36250 | 36100 | 36250 | 36100 | 9168 |
| 453 | 20250219 | 110100 | 26177508350 | 36100 | 36100 | 36150 | 36050 | 4642 |
| 454 | 20250219 | 110000 | 26009908100 | 36150 | 36100 | 36150 | 36100 | 920 |
| 455 | 20250219 | 105900 | 25976664400 | 36150 | 36100 | 36150 | 36100 | 1340 |
| 456 | 20250219 | 105800 | 25928251600 | 36100 | 36100 | 36150 | 36100 | 1216 |
| 457 | 20250219 | 105700 | 25884318200 | 36150 | 36150 | 36150 | 36100 | 944 |
| 458 | 20250219 | 105600 | 25850211300 | 36150 | 36100 | 36150 | 36100 | 1392 |
| 459 | 20250219 | 105500 | 25799905500 | 36150 | 36050 | 36150 | 36050 | 5399 |
| 460 | 20250219 | 105400 | 25605103450 | 36050 | 36100 | 36150 | 36050 | 7808 |
| 461 | 20250219 | 105300 | 25323229800 | 36150 | 36150 | 36150 | 36100 | 1483 |
| 462 | 20250219 | 105200 | 25269650950 | 36100 | 36150 | 36150 | 36100 | 2024 |
| 463 | 20250219 | 105100 | 25196497650 | 36150 | 36150 | 36150 | 36100 | 651 |
| 464 | 20250219 | 105000 | 25172971100 | 36150 | 36100 | 36150 | 36100 | 3010 |
| 465 | 20250219 | 104900 | 25064205400 | 36100 | 36150 | 36150 | 36100 | 2297 |
| 466 | 20250219 | 104800 | 24981199400 | 36100 | 36100 | 36150 | 36100 | 3249 |
| 467 | 20250219 | 104700 | 24863825100 | 36100 | 36100 | 36150 | 36100 | 1567 |
| 468 | 20250219 | 104600 | 24807225550 | 36100 | 36150 | 36150 | 36100 | 2637 |
| 469 | 20250219 | 104500 | 24711992700 | 36100 | 36100 | 36150 | 36100 | 5262 |
| 470 | 20250219 | 104400 | 24521992350 | 36100 | 36150 | 36200 | 36100 | 5114 |
| 471 | 20250219 | 104300 | 24337157450 | 36200 | 36200 | 36200 | 36150 | 1285 |
| 472 | 20250219 | 104200 | 24290699650 | 36200 | 36200 | 36200 | 36150 | 3929 |
| 473 | 20250219 | 104100 | 24148650450 | 36150 | 36150 | 36200 | 36150 | 1761 |
| 474 | 20250219 | 104000 | 24084934100 | 36150 | 36150 | 36200 | 36150 | 1553 |
| 475 | 20250219 | 103900 | 24028771550 | 36200 | 36200 | 36200 | 36150 | 715 |
| 476 | 20250219 | 103800 | 24002907500 | 36200 | 36150 | 36200 | 36100 | 4068 |
| 477 | 20250219 | 103700 | 23855830200 | 36150 | 36150 | 36200 | 36150 | 1104 |
| 478 | 20250219 | 103600 | 23815913400 | 36150 | 36150 | 36200 | 36150 | 1934 |
| 479 | 20250219 | 103500 | 23745958700 | 36200 | 36200 | 36200 | 36100 | 5932 |
| 480 | 20250219 | 103400 | 23531591050 | 36200 | 36200 | 36250 | 36150 | 5687 |
| 481 | 20250219 | 103300 | 23325702650 | 36250 | 36200 | 36250 | 36100 | 10458 |
| 482 | 20250219 | 103200 | 22947464450 | 36150 | 36250 | 36250 | 36150 | 1215 |
| 483 | 20250219 | 103100 | 22903486550 | 36250 | 36250 | 36250 | 36100 | 12973 |
| 484 | 20250219 | 103000 | 22434170800 | 36200 | 36300 | 36300 | 36200 | 6201 |
| 485 | 20250219 | 102900 | 22209565650 | 36250 | 36350 | 36350 | 36250 | 5283 |
| 486 | 20250219 | 102800 | 22017929900 | 36300 | 36350 | 36350 | 36250 | 4775 |
| 487 | 20250219 | 102700 | 21844568850 | 36300 | 36400 | 36400 | 36300 | 3531 |
| 488 | 20250219 | 102600 | 21716216150 | 36400 | 36400 | 36400 | 36350 | 967 |
| 489 | 20250219 | 102500 | 21681040600 | 36350 | 36350 | 36400 | 36350 | 2076 |
| 490 | 20250219 | 102400 | 21605515950 | 36400 | 36400 | 36400 | 36350 | 1772 |
| 491 | 20250219 | 102300 | 21541070950 | 36350 | 36450 | 36500 | 36350 | 6306 |
| 492 | 20250219 | 102200 | 21311393500 | 36500 | 36500 | 36500 | 36450 | 3925 |
| 493 | 20250219 | 102100 | 21168209800 | 36500 | 36500 | 36550 | 36450 | 3285 |
| 494 | 20250219 | 102000 | 21048340750 | 36550 | 36450 | 36550 | 36450 | 3791 |
| 495 | 20250219 | 101900 | 20909957600 | 36500 | 36400 | 36500 | 36350 | 5896 |
| 496 | 20250219 | 101800 | 20695159100 | 36400 | 36300 | 36400 | 36300 | 2893 |
| 497 | 20250219 | 101700 | 20589994000 | 36350 | 36350 | 36400 | 36300 | 882 |
| 498 | 20250219 | 101600 | 20557946000 | 36350 | 36350 | 36400 | 36300 | 5417 |
| 499 | 20250219 | 101500 | 20361231150 | 36350 | 36350 | 36400 | 36300 | 5336 |
| 500 | 20250219 | 101400 | 20167320350 | 36350 | 36400 | 36400 | 36350 | 3040 |
| 501 | 20250219 | 101300 | 20056790550 | 36350 | 36400 | 36450 | 36350 | 3336 |
| 502 | 20250219 | 101200 | 19935357200 | 36400 | 36400 | 36450 | 36400 | 2301 |
| 503 | 20250219 | 101100 | 19851543450 | 36400 | 36450 | 36450 | 36400 | 1680 |
| 504 | 20250219 | 101000 | 19790369850 | 36400 | 36400 | 36450 | 36400 | 1078 |
| 505 | 20250219 | 100900 | 19751092000 | 36450 | 36400 | 36450 | 36400 | 2181 |
| 506 | 20250219 | 100800 | 19671617000 | 36400 | 36400 | 36450 | 36400 | 2910 |
| 507 | 20250219 | 100700 | 19565638000 | 36450 | 36450 | 36450 | 36400 | 1172 |
| 508 | 20250219 | 100600 | 19522921650 | 36450 | 36450 | 36450 | 36400 | 1098 |
| 509 | 20250219 | 100500 | 19482939400 | 36450 | 36400 | 36500 | 36400 | 5943 |
| 510 | 20250219 | 100400 | 19266348800 | 36450 | 36400 | 36450 | 36400 | 2856 |
| 511 | 20250219 | 100300 | 19162311350 | 36400 | 36450 | 36500 | 36350 | 6844 |
| 512 | 20250219 | 100200 | 18913105400 | 36450 | 36450 | 36500 | 36400 | 7448 |
| 513 | 20250219 | 100100 | 18641835700 | 36450 | 36550 | 36600 | 36450 | 8872 |
| 514 | 20250219 | 100000 | 18317773450 | 36550 | 36500 | 36550 | 36500 | 1190 |
| 515 | 20250219 | 095900 | 18274305400 | 36500 | 36550 | 36550 | 36500 | 3804 |
| 516 | 20250219 | 095800 | 18135389250 | 36500 | 36550 | 36600 | 36500 | 5658 |
| 517 | 20250219 | 095700 | 17928656500 | 36600 | 36650 | 36650 | 36550 | 3396 |
| 518 | 20250219 | 095600 | 17804333550 | 36650 | 36650 | 36700 | 36600 | 2953 |
| 519 | 20250219 | 095500 | 17696157200 | 36650 | 36750 | 36750 | 36600 | 5459 |
| 520 | 20250219 | 095400 | 17495993250 | 36750 | 36800 | 36850 | 36750 | 4549 |
| 521 | 20250219 | 095300 | 17328733900 | 36800 | 36800 | 36850 | 36750 | 3111 |
| 522 | 20250219 | 095200 | 17214254550 | 36800 | 36850 | 36850 | 36800 | 708 |
| 523 | 20250219 | 095100 | 17188195000 | 36850 | 36800 | 36850 | 36800 | 834 |
| 524 | 20250219 | 095000 | 17157502950 | 36800 | 36800 | 36850 | 36800 | 2310 |
| 525 | 20250219 | 094900 | 17072466900 | 36800 | 36850 | 36900 | 36750 | 2099 |
| 526 | 20250219 | 094800 | 16995184000 | 36850 | 36800 | 36850 | 36800 | 1943 |
| 527 | 20250219 | 094700 | 16923619500 | 36800 | 36800 | 36850 | 36750 | 576 |
| 528 | 20250219 | 094600 | 16902420550 | 36800 | 36700 | 36800 | 36700 | 1713 |
| 529 | 20250219 | 094500 | 16839477550 | 36750 | 36900 | 36900 | 36750 | 4886 |
| 530 | 20250219 | 094400 | 16659592450 | 36900 | 36850 | 36900 | 36800 | 1861 |
| 531 | 20250219 | 094300 | 16591016450 | 36800 | 36800 | 36800 | 36750 | 2433 |
| 532 | 20250219 | 094200 | 16501494200 | 36800 | 36850 | 36850 | 36700 | 5676 |
| 533 | 20250219 | 094100 | 16292698750 | 36850 | 36850 | 36850 | 36750 | 2531 |
| 534 | 20250219 | 094000 | 16199498900 | 36800 | 36800 | 36850 | 36750 | 3809 |
| 535 | 20250219 | 093900 | 16059318850 | 36800 | 36800 | 36850 | 36750 | 2624 |
| 536 | 20250219 | 093800 | 15962782750 | 36800 | 36800 | 36850 | 36750 | 4978 |
| 537 | 20250219 | 093700 | 15779677650 | 36800 | 36650 | 36800 | 36650 | 2067 |
| 538 | 20250219 | 093600 | 15703744250 | 36650 | 36700 | 36750 | 36650 | 5887 |
| 539 | 20250219 | 093500 | 15487664750 | 36700 | 36650 | 36750 | 36600 | 3188 |
| 540 | 20250219 | 093400 | 15370753500 | 36650 | 36550 | 36700 | 36500 | 6727 |
| 541 | 20250219 | 093300 | 15124577400 | 36550 | 36400 | 36550 | 36400 | 4693 |
| 542 | 20250219 | 093200 | 14953374900 | 36400 | 36200 | 36450 | 36200 | 6620 |
| 543 | 20250219 | 093100 | 14713002550 | 36200 | 36100 | 36300 | 36050 | 14045 |
| 544 | 20250219 | 093000 | 14204715100 | 36050 | 36150 | 36250 | 36050 | 14754 |
| 545 | 20250219 | 092900 | 13671488900 | 36200 | 36300 | 36350 | 36150 | 9816 |
| 546 | 20250219 | 092800 | 13315868850 | 36250 | 36400 | 36450 | 36150 | 36136 |
| 547 | 20250219 | 092700 | 12004877650 | 36350 | 36550 | 36550 | 36350 | 11079 |
| 548 | 20250219 | 092600 | 11601142950 | 36550 | 36550 | 36700 | 36500 | 33954 |
| 549 | 20250219 | 092500 | 10360191100 | 36500 | 36500 | 36550 | 36450 | 13516 |
| 550 | 20250219 | 092400 | 9866780700 | 36550 | 36800 | 36800 | 36500 | 25417 |
| 551 | 20250219 | 092300 | 8935345500 | 36800 | 36900 | 36900 | 36800 | 5141 |
| 552 | 20250219 | 092200 | 8745992500 | 36900 | 36850 | 36950 | 36850 | 2322 |
| 553 | 20250219 | 092100 | 8660272850 | 36850 | 36800 | 36900 | 36800 | 1990 |
| 554 | 20250219 | 092000 | 8586927050 | 36900 | 36800 | 36900 | 36700 | 1658 |
| 555 | 20250219 | 091900 | 8525909150 | 36750 | 36800 | 36800 | 36700 | 2653 |
| 556 | 20250219 | 091800 | 8428332600 | 36850 | 36900 | 36950 | 36700 | 12049 |
| 557 | 20250219 | 091700 | 7985684250 | 36850 | 36800 | 36950 | 36750 | 3989 |
| 558 | 20250219 | 091600 | 7838847400 | 36850 | 36750 | 36850 | 36700 | 5333 |
| 559 | 20250219 | 091500 | 7642767500 | 36750 | 36700 | 36750 | 36700 | 2511 |
| 560 | 20250219 | 091400 | 7550607000 | 36700 | 36700 | 36750 | 36650 | 5362 |
| 561 | 20250219 | 091300 | 7353810450 | 36700 | 36650 | 36750 | 36600 | 13754 |
| 562 | 20250219 | 091200 | 6849590750 | 36650 | 36700 | 36750 | 36650 | 10787 |
| 563 | 20250219 | 091100 | 6453748800 | 36750 | 36800 | 36850 | 36750 | 6888 |
| 564 | 20250219 | 091000 | 6200511450 | 36800 | 36750 | 36850 | 36700 | 16133 |
| 565 | 20250219 | 090900 | 5607217300 | 36800 | 36850 | 36900 | 36750 | 6948 |
| 566 | 20250219 | 090800 | 5351466050 | 36850 | 36850 | 36950 | 36800 | 3810 |
| 567 | 20250219 | 090700 | 5210985650 | 36850 | 36800 | 36900 | 36750 | 6635 |
| 568 | 20250219 | 090600 | 4966756650 | 36800 | 36900 | 36900 | 36750 | 12597 |
| 569 | 20250219 | 090500 | 4502811350 | 36850 | 36900 | 36950 | 36850 | 7566 |
| 570 | 20250219 | 090400 | 4223847650 | 36900 | 37100 | 37100 | 36850 | 22265 |
| 571 | 20250219 | 090300 | 3400791750 | 37150 | 37100 | 37200 | 37050 | 5525 |
| 572 | 20250219 | 090200 | 3195652800 | 37100 | 37050 | 37200 | 37000 | 9466 |
| 573 | 20250219 | 090100 | 2844336850 | 37050 | 36950 | 37150 | 36800 | 14979 |
| 574 | 20250219 | 090000 | 2290841400 | 36900 | 37400 | 37400 | 36850 | 61560 |