31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 2758 |
| 3 | 20250219 | 184700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20250219 | 184600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20250219 | 184500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20250219 | 184400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20250219 | 184300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20250219 | 184200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20250219 | 184100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20250219 | 184000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20250219 | 183900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20250219 | 183800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20250219 | 183700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20250219 | 183600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20250219 | 183500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20250219 | 183400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20250219 | 183300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20250219 | 183200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20250219 | 183100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20250219 | 183000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20250219 | 182900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20250219 | 182800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20250219 | 182700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20250219 | 182600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20250219 | 182500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20250219 | 182400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20250219 | 182300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20250219 | 182200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20250219 | 182100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20250219 | 182000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20250219 | 181900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20250219 | 181800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 2758 |
| 33 | 20250219 | 181700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20250219 | 181600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20250219 | 181500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20250219 | 181400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20250219 | 181300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20250219 | 181200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20250219 | 181100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20250219 | 181000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20250219 | 180900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20250219 | 180800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20250219 | 180700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20250219 | 180600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20250219 | 180500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20250219 | 180400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20250219 | 180300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20250219 | 180200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20250219 | 180100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20250219 | 180000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20250219 | 175900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20250219 | 175800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20250219 | 175700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20250219 | 175600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20250219 | 175500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20250219 | 175400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20250219 | 175300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20250219 | 175200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20250219 | 175100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20250219 | 175000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20250219 | 174900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20250219 | 174800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 2758 |
| 63 | 20250219 | 174700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20250219 | 174600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20250219 | 174500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20250219 | 174400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20250219 | 174300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20250219 | 174200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20250219 | 174100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20250219 | 174000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20250219 | 173900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20250219 | 173800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20250219 | 173700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20250219 | 173600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20250219 | 173500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20250219 | 173400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20250219 | 173300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20250219 | 173200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20250219 | 173100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20250219 | 173000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20250219 | 172900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20250219 | 172800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20250219 | 172700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20250219 | 172600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20250219 | 172500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20250219 | 172400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20250219 | 172300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20250219 | 172200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20250219 | 172100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20250219 | 172000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20250219 | 171900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20250219 | 171800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 2758 |
| 93 | 20250219 | 171700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20250219 | 171600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20250219 | 171500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20250219 | 171400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20250219 | 171300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20250219 | 171200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20250219 | 171100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20250219 | 171000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20250219 | 170900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20250219 | 170800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20250219 | 170700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20250219 | 170600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20250219 | 170500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20250219 | 170400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20250219 | 170300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20250219 | 170200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20250219 | 170100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20250219 | 170000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20250219 | 165900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20250219 | 165800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20250219 | 165700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20250219 | 165600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20250219 | 165500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20250219 | 165400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20250219 | 165300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20250219 | 165200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20250219 | 165100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20250219 | 165000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20250219 | 164900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20250219 | 164800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 2758 |
| 123 | 20250219 | 164700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20250219 | 164600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20250219 | 164500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20250219 | 164400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20250219 | 164300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20250219 | 164200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20250219 | 164100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20250219 | 164000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20250219 | 163900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20250219 | 163800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20250219 | 163700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20250219 | 163600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20250219 | 163500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20250219 | 163400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20250219 | 163300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20250219 | 163200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20250219 | 163100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20250219 | 163000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20250219 | 162900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20250219 | 162800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20250219 | 162700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20250219 | 162600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20250219 | 162500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20250219 | 162400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20250219 | 162300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20250219 | 162200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20250219 | 162100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20250219 | 162000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20250219 | 161900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20250219 | 161800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 2758 |
| 153 | 20250219 | 161700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20250219 | 161600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20250219 | 161500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20250219 | 161400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20250219 | 161300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20250219 | 161200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20250219 | 161100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20250219 | 161000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20250219 | 160900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20250219 | 160800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20250219 | 160700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20250219 | 160600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20250219 | 160500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20250219 | 160400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20250219 | 160300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20250219 | 160200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20250219 | 160100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20250219 | 160000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20250219 | 155900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20250219 | 155800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20250219 | 155700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20250219 | 155600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20250219 | 155500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20250219 | 155400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20250219 | 155300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20250219 | 155200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20250219 | 155100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20250219 | 155000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20250219 | 154900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20250219 | 154800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 2758 |
| 183 | 20250219 | 154700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20250219 | 154600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20250219 | 154500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20250219 | 154400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20250219 | 154300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20250219 | 154200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20250219 | 154100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20250219 | 154000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20250219 | 153900 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20250219 | 153800 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20250219 | 153700 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20250219 | 153600 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20250219 | 153500 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20250219 | 153400 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20250219 | 153300 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20250219 | 153200 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20250219 | 153100 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20250219 | 153000 | 6606603550 | 31450 | 31450 | 31450 | 31450 | 2758 |
| 201 | 20250219 | 152900 | 6519864450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20250219 | 152800 | 6519864450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20250219 | 152700 | 6519864450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20250219 | 152600 | 6519864450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20250219 | 152500 | 6519864450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20250219 | 152400 | 6519864450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20250219 | 152300 | 6519864450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20250219 | 152200 | 6519864450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20250219 | 152100 | 6519864450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20250219 | 152000 | 6519864450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20250219 | 151900 | 6519864450 | 31500 | 31450 | 31550 | 31450 | 732 |
| 212 | 20250219 | 151800 | 6496817600 | 31500 | 31500 | 31500 | 31450 | 789 |
| 213 | 20250219 | 151700 | 6471965100 | 31500 | 31550 | 31550 | 31500 | 253 |
| 214 | 20250219 | 151600 | 6463991600 | 31500 | 31500 | 31550 | 31500 | 75 |
| 215 | 20250219 | 151500 | 6461627600 | 31550 | 31550 | 31550 | 31500 | 144 |
| 216 | 20250219 | 151400 | 6457086600 | 31550 | 31550 | 31550 | 31500 | 137 |
| 217 | 20250219 | 151300 | 6452770050 | 31500 | 31550 | 31550 | 31500 | 40 |
| 218 | 20250219 | 151200 | 6451509250 | 31500 | 31550 | 31550 | 31500 | 159 |
| 219 | 20250219 | 151100 | 6446492900 | 31500 | 31550 | 31550 | 31500 | 73 |
| 220 | 20250219 | 151000 | 6444192450 | 31500 | 31500 | 31550 | 31500 | 594 |
| 221 | 20250219 | 150900 | 6425476200 | 31500 | 31550 | 31550 | 31500 | 79 |
| 222 | 20250219 | 150800 | 6422987450 | 31550 | 31550 | 31550 | 31500 | 87 |
| 223 | 20250219 | 150700 | 6420242850 | 31550 | 31500 | 31550 | 31500 | 326 |
| 224 | 20250219 | 150600 | 6409972950 | 31500 | 31500 | 31550 | 31500 | 364 |
| 225 | 20250219 | 150500 | 6398506650 | 31500 | 31500 | 31550 | 31500 | 733 |
| 226 | 20250219 | 150400 | 6375416900 | 31550 | 31600 | 31600 | 31500 | 295 |
| 227 | 20250219 | 150300 | 6366112750 | 31600 | 31550 | 31600 | 31550 | 47 |
| 228 | 20250219 | 150200 | 6364629650 | 31550 | 31600 | 31600 | 31550 | 46 |
| 229 | 20250219 | 150100 | 6363177400 | 31600 | 31550 | 31600 | 31550 | 147 |
| 230 | 20250219 | 150000 | 6358538750 | 31600 | 31550 | 31600 | 31550 | 40 |
| 231 | 20250219 | 145900 | 6357276400 | 31550 | 31600 | 31600 | 31550 | 181 |
| 232 | 20250219 | 145800 | 6351561650 | 31650 | 31600 | 31650 | 31550 | 32 |
| 233 | 20250219 | 145700 | 6350549100 | 31650 | 31550 | 31650 | 31550 | 16 |
| 234 | 20250219 | 145600 | 6350042800 | 31650 | 31650 | 31650 | 31600 | 159 |
| 235 | 20250219 | 145500 | 6345014350 | 31650 | 31700 | 31700 | 31600 | 185 |
| 236 | 20250219 | 145400 | 6339164750 | 31700 | 31600 | 31700 | 31600 | 817 |
| 237 | 20250219 | 145300 | 6313339450 | 31650 | 31650 | 31650 | 31550 | 7 |
| 238 | 20250219 | 145200 | 6313118000 | 31650 | 31650 | 31650 | 31550 | 146 |
| 239 | 20250219 | 145100 | 6308497200 | 31650 | 31600 | 31650 | 31550 | 148 |
| 240 | 20250219 | 145000 | 6303817750 | 31600 | 31600 | 31600 | 31550 | 193 |
| 241 | 20250219 | 144900 | 6297719000 | 31550 | 31600 | 31600 | 31550 | 82 |
| 242 | 20250219 | 144800 | 6295127950 | 31600 | 31550 | 31650 | 31550 | 108 |
| 243 | 20250219 | 144700 | 6291711450 | 31550 | 31650 | 31650 | 31550 | 73 |
| 244 | 20250219 | 144600 | 6289405400 | 31650 | 31650 | 31650 | 31550 | 48 |
| 245 | 20250219 | 144500 | 6287889400 | 31600 | 31650 | 31650 | 31600 | 87 |
| 246 | 20250219 | 144400 | 6285138100 | 31600 | 31600 | 31650 | 31600 | 102 |
| 247 | 20250219 | 144300 | 6281912350 | 31600 | 31650 | 31650 | 31600 | 51 |
| 248 | 20250219 | 144200 | 6280300450 | 31650 | 31650 | 31650 | 31600 | 63 |
| 249 | 20250219 | 144100 | 6278306700 | 31700 | 31650 | 31700 | 31600 | 112 |
| 250 | 20250219 | 144000 | 6274761550 | 31650 | 31650 | 31700 | 31650 | 295 |
| 251 | 20250219 | 143900 | 6265424250 | 31650 | 31550 | 31650 | 31550 | 48 |
| 252 | 20250219 | 143800 | 6263906150 | 31650 | 31600 | 31650 | 31600 | 765 |
| 253 | 20250219 | 143700 | 6239724850 | 31600 | 31600 | 31600 | 31600 | 85 |
| 254 | 20250219 | 143600 | 6237038850 | 31600 | 31550 | 31650 | 31550 | 237 |
| 255 | 20250219 | 143500 | 6229539700 | 31550 | 31600 | 31600 | 31550 | 54 |
| 256 | 20250219 | 143400 | 6227834750 | 31600 | 31600 | 31650 | 31600 | 54 |
| 257 | 20250219 | 143300 | 6226128150 | 31600 | 31600 | 31600 | 31600 | 117 |
| 258 | 20250219 | 143200 | 6222430950 | 31600 | 31600 | 31600 | 31600 | 241 |
| 259 | 20250219 | 143100 | 6214815350 | 31600 | 31650 | 31650 | 31600 | 11 |
| 260 | 20250219 | 143000 | 6214467250 | 31650 | 31600 | 31650 | 31600 | 200 |
| 261 | 20250219 | 142900 | 6208137350 | 31600 | 31650 | 31650 | 31600 | 251 |
| 262 | 20250219 | 142800 | 6200203200 | 31650 | 31650 | 31650 | 31600 | 356 |
| 263 | 20250219 | 142700 | 6188938800 | 31700 | 31700 | 31700 | 31650 | 196 |
| 264 | 20250219 | 142600 | 6182728300 | 31750 | 31800 | 31800 | 31700 | 54 |
| 265 | 20250219 | 142500 | 6181012600 | 31800 | 31650 | 31800 | 31650 | 122 |
| 266 | 20250219 | 142400 | 6177143200 | 31800 | 31700 | 31800 | 31700 | 295 |
| 267 | 20250219 | 142300 | 6167775950 | 31700 | 31750 | 31750 | 31700 | 366 |
| 268 | 20250219 | 142200 | 6156157900 | 31800 | 31900 | 31900 | 31800 | 149 |
| 269 | 20250219 | 142100 | 6151418050 | 31950 | 31950 | 31950 | 31950 | 25 |
| 270 | 20250219 | 142000 | 6150619300 | 31950 | 31900 | 32000 | 31900 | 1263 |
| 271 | 20250219 | 141900 | 6110307300 | 31900 | 31900 | 31900 | 31900 | 129 |
| 272 | 20250219 | 141800 | 6106192200 | 31900 | 31850 | 32000 | 31750 | 1196 |
| 273 | 20250219 | 141700 | 6068006050 | 31850 | 31850 | 31900 | 31700 | 614 |
| 274 | 20250219 | 141600 | 6048459850 | 31900 | 31900 | 31900 | 31900 | 122 |
| 275 | 20250219 | 141500 | 6044568050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 276 | 20250219 | 141400 | 6044568050 | 31900 | 31950 | 31950 | 31900 | 340 |
| 277 | 20250219 | 141300 | 6033721900 | 31950 | 31950 | 31950 | 31900 | 74 |
| 278 | 20250219 | 141200 | 6031359400 | 31950 | 31950 | 31950 | 31900 | 200 |
| 279 | 20250219 | 141100 | 6024974850 | 31950 | 32000 | 32000 | 31900 | 187 |
| 280 | 20250219 | 141000 | 6019004650 | 32000 | 31750 | 32000 | 31750 | 2352 |
| 281 | 20250219 | 140900 | 5944144200 | 31700 | 31650 | 31750 | 31650 | 1210 |
| 282 | 20250219 | 140800 | 5905799400 | 31650 | 31650 | 31650 | 31600 | 214 |
| 283 | 20250219 | 140700 | 5899031700 | 31650 | 31550 | 31650 | 31500 | 1160 |
| 284 | 20250219 | 140600 | 5862394150 | 31450 | 31450 | 31450 | 31450 | 1 |
| 285 | 20250219 | 140500 | 5862362700 | 31550 | 31550 | 31550 | 31550 | 54 |
| 286 | 20250219 | 140400 | 5860659000 | 31550 | 31550 | 31550 | 31550 | 11 |
| 287 | 20250219 | 140300 | 5860311950 | 31550 | 31450 | 31550 | 31450 | 678 |
| 288 | 20250219 | 140200 | 5838963450 | 31450 | 31350 | 31450 | 31350 | 29 |
| 289 | 20250219 | 140100 | 5838054200 | 31350 | 31400 | 31400 | 31350 | 577 |
| 290 | 20250219 | 140000 | 5819941950 | 31500 | 31450 | 31500 | 31400 | 635 |
| 291 | 20250219 | 135900 | 5799994200 | 31450 | 31450 | 31450 | 31450 | 41 |
| 292 | 20250219 | 135800 | 5798704750 | 31500 | 31500 | 31500 | 31450 | 137 |
| 293 | 20250219 | 135700 | 5794394750 | 31500 | 31500 | 31500 | 31450 | 139 |
| 294 | 20250219 | 135600 | 5790016300 | 31500 | 31500 | 31500 | 31450 | 210 |
| 295 | 20250219 | 135500 | 5783408800 | 31450 | 31450 | 31450 | 31450 | 116 |
| 296 | 20250219 | 135400 | 5779760600 | 31450 | 31450 | 31450 | 31450 | 1 |
| 297 | 20250219 | 135300 | 5779729150 | 31450 | 31450 | 31450 | 31450 | 28 |
| 298 | 20250219 | 135200 | 5778848550 | 31400 | 31400 | 31400 | 31400 | 163 |
| 299 | 20250219 | 135100 | 5773730350 | 31350 | 31350 | 31350 | 31350 | 80 |
| 300 | 20250219 | 135000 | 5771222350 | 31300 | 31300 | 31350 | 31300 | 31 |
| 301 | 20250219 | 134900 | 5770252000 | 31300 | 31150 | 31300 | 31150 | 212 |
| 302 | 20250219 | 134800 | 5763624450 | 31350 | 31200 | 31350 | 31200 | 48 |
| 303 | 20250219 | 134700 | 5762126700 | 31200 | 31250 | 31350 | 31200 | 1101 |
| 304 | 20250219 | 134600 | 5727750550 | 31400 | 31350 | 31400 | 31250 | 83 |
| 305 | 20250219 | 134500 | 5725149300 | 31350 | 31400 | 31400 | 31350 | 51 |
| 306 | 20250219 | 134400 | 5723548750 | 31350 | 31350 | 31400 | 31350 | 93 |
| 307 | 20250219 | 134300 | 5720633150 | 31350 | 31400 | 31400 | 31350 | 4 |
| 308 | 20250219 | 134200 | 5720507700 | 31400 | 31350 | 31400 | 31350 | 197 |
| 309 | 20250219 | 134100 | 5714328750 | 31350 | 31400 | 31400 | 31350 | 65 |
| 310 | 20250219 | 134000 | 5712289800 | 31400 | 31350 | 31400 | 31350 | 368 |
| 311 | 20250219 | 133900 | 5700735400 | 31350 | 31350 | 31350 | 31350 | 51 |
| 312 | 20250219 | 133800 | 5699136550 | 31400 | 31300 | 31400 | 31250 | 541 |
| 313 | 20250219 | 133700 | 5682216150 | 31350 | 31350 | 31400 | 31350 | 74 |
| 314 | 20250219 | 133600 | 5679895750 | 31400 | 31450 | 31450 | 31400 | 310 |
| 315 | 20250219 | 133500 | 5670161700 | 31400 | 31450 | 31450 | 31400 | 37 |
| 316 | 20250219 | 133400 | 5668998700 | 31500 | 31550 | 31600 | 31450 | 348 |
| 317 | 20250219 | 133300 | 5658026700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 318 | 20250219 | 133200 | 5658026700 | 31600 | 31600 | 31600 | 31600 | 35 |
| 319 | 20250219 | 133100 | 5656920700 | 31600 | 31600 | 31600 | 31600 | 25 |
| 320 | 20250219 | 133000 | 5656130700 | 31600 | 31600 | 31600 | 31600 | 150 |
| 321 | 20250219 | 132900 | 5651390700 | 31600 | 31550 | 31600 | 31550 | 136 |
| 322 | 20250219 | 132800 | 5647098400 | 31550 | 31550 | 31550 | 31550 | 59 |
| 323 | 20250219 | 132700 | 5645236950 | 31500 | 31550 | 31550 | 31500 | 365 |
| 324 | 20250219 | 132600 | 5633738200 | 31550 | 31500 | 31550 | 31500 | 12 |
| 325 | 20250219 | 132500 | 5633360000 | 31550 | 31500 | 31550 | 31500 | 69 |
| 326 | 20250219 | 132400 | 5631184550 | 31550 | 31550 | 31550 | 31550 | 227 |
| 327 | 20250219 | 132300 | 5624022700 | 31550 | 31550 | 31550 | 31500 | 145 |
| 328 | 20250219 | 132200 | 5619448000 | 31550 | 31600 | 31600 | 31500 | 259 |
| 329 | 20250219 | 132100 | 5611277150 | 31550 | 31550 | 31600 | 31550 | 37 |
| 330 | 20250219 | 132000 | 5610108600 | 31550 | 31550 | 31550 | 31550 | 123 |
| 331 | 20250219 | 131900 | 5606227950 | 31550 | 31450 | 31550 | 31450 | 160 |
| 332 | 20250219 | 131800 | 5601181750 | 31400 | 31400 | 31400 | 31400 | 111 |
| 333 | 20250219 | 131700 | 5597696350 | 31550 | 31550 | 31550 | 31550 | 126 |
| 334 | 20250219 | 131600 | 5593721050 | 31550 | 31550 | 31550 | 31550 | 3 |
| 335 | 20250219 | 131500 | 5593626400 | 31550 | 31450 | 31550 | 31450 | 637 |
| 336 | 20250219 | 131400 | 5573562750 | 31450 | 31450 | 31450 | 31450 | 193 |
| 337 | 20250219 | 131300 | 5567492900 | 31500 | 31500 | 31500 | 31500 | 86 |
| 338 | 20250219 | 131200 | 5564783900 | 31500 | 31400 | 31500 | 31400 | 804 |
| 339 | 20250219 | 131100 | 5539478200 | 31400 | 31350 | 31400 | 31350 | 54 |
| 340 | 20250219 | 131000 | 5537783950 | 31350 | 31350 | 31350 | 31350 | 129 |
| 341 | 20250219 | 130900 | 5533739800 | 31350 | 31400 | 31500 | 31350 | 72 |
| 342 | 20250219 | 130800 | 5531482150 | 31350 | 31350 | 31350 | 31350 | 102 |
| 343 | 20250219 | 130700 | 5528284450 | 31350 | 31400 | 31400 | 31350 | 247 |
| 344 | 20250219 | 130600 | 5520534650 | 31400 | 31400 | 31450 | 31400 | 34 |
| 345 | 20250219 | 130500 | 5519465850 | 31400 | 31350 | 31400 | 31350 | 333 |
| 346 | 20250219 | 130400 | 5509011300 | 31400 | 31400 | 31450 | 31400 | 310 |
| 347 | 20250219 | 130300 | 5499277150 | 31400 | 31450 | 31450 | 31400 | 636 |
| 348 | 20250219 | 130200 | 5479305500 | 31450 | 31450 | 31450 | 31450 | 29 |
| 349 | 20250219 | 130100 | 5478393450 | 31500 | 31500 | 31500 | 31450 | 229 |
| 350 | 20250219 | 130000 | 5471180000 | 31450 | 31500 | 31500 | 31450 | 420 |
| 351 | 20250219 | 125900 | 5457970950 | 31400 | 31500 | 31500 | 31400 | 135 |
| 352 | 20250219 | 125800 | 5453728450 | 31500 | 31300 | 31500 | 31300 | 292 |
| 353 | 20250219 | 125700 | 5444557350 | 31300 | 31300 | 31300 | 31300 | 48 |
| 354 | 20250219 | 125600 | 5443054950 | 31350 | 31300 | 31350 | 31300 | 75 |
| 355 | 20250219 | 125500 | 5440707400 | 31250 | 31300 | 31300 | 31250 | 76 |
| 356 | 20250219 | 125400 | 5438328650 | 31300 | 31300 | 31300 | 31300 | 35 |
| 357 | 20250219 | 125300 | 5437233150 | 31300 | 31350 | 31350 | 31300 | 191 |
| 358 | 20250219 | 125200 | 5431253600 | 31350 | 31300 | 31350 | 31300 | 77 |
| 359 | 20250219 | 125100 | 5428839750 | 31300 | 31350 | 31350 | 31300 | 221 |
| 360 | 20250219 | 125000 | 5421921950 | 31350 | 31300 | 31350 | 31300 | 157 |
| 361 | 20250219 | 124900 | 5417005500 | 31250 | 31250 | 31300 | 31250 | 47 |
| 362 | 20250219 | 124800 | 5415536500 | 31250 | 31300 | 31300 | 31250 | 108 |
| 363 | 20250219 | 124700 | 5412161100 | 31250 | 31350 | 31350 | 31250 | 900 |
| 364 | 20250219 | 124600 | 5383975650 | 31350 | 31350 | 31450 | 31350 | 189 |
| 365 | 20250219 | 124500 | 5378045250 | 31350 | 31450 | 31450 | 31350 | 1168 |
| 366 | 20250219 | 124400 | 5341342600 | 31500 | 31500 | 31600 | 31500 | 76 |
| 367 | 20250219 | 124300 | 5338946600 | 31600 | 31600 | 31600 | 31450 | 41 |
| 368 | 20250219 | 124200 | 5337653200 | 31600 | 31500 | 31600 | 31500 | 59 |
| 369 | 20250219 | 124100 | 5335794400 | 31500 | 31600 | 31600 | 31500 | 140 |
| 370 | 20250219 | 124000 | 5331376000 | 31600 | 31550 | 31600 | 31550 | 246 |
| 371 | 20250219 | 123900 | 5323614550 | 31600 | 31600 | 31600 | 31600 | 94 |
| 372 | 20250219 | 123800 | 5320644150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 373 | 20250219 | 123700 | 5320644150 | 31550 | 31550 | 31550 | 31550 | 78 |
| 374 | 20250219 | 123600 | 5318183250 | 31550 | 31600 | 31600 | 31500 | 37 |
| 375 | 20250219 | 123500 | 5317016200 | 31500 | 31500 | 31500 | 31500 | 240 |
| 376 | 20250219 | 123400 | 5309456200 | 31500 | 31550 | 31550 | 31500 | 356 |
| 377 | 20250219 | 123300 | 5298225400 | 31550 | 31550 | 31600 | 31550 | 24 |
| 378 | 20250219 | 123200 | 5297468050 | 31550 | 31550 | 31550 | 31500 | 110 |
| 379 | 20250219 | 123100 | 5293999050 | 31550 | 31550 | 31550 | 31550 | 78 |
| 380 | 20250219 | 123000 | 5291538150 | 31550 | 31600 | 31600 | 31550 | 260 |
| 381 | 20250219 | 122900 | 5283334500 | 31600 | 31600 | 31600 | 31600 | 30 |
| 382 | 20250219 | 122800 | 5282386500 | 31600 | 31600 | 31600 | 31600 | 24 |
| 383 | 20250219 | 122700 | 5281628100 | 31600 | 31600 | 31600 | 31600 | 8 |
| 384 | 20250219 | 122600 | 5281375300 | 31600 | 31600 | 31600 | 31550 | 651 |
| 385 | 20250219 | 122500 | 5260834000 | 31550 | 31600 | 31600 | 31550 | 130 |
| 386 | 20250219 | 122400 | 5256731650 | 31550 | 31650 | 31650 | 31550 | 111 |
| 387 | 20250219 | 122300 | 5253223900 | 31600 | 31600 | 31600 | 31600 | 4 |
| 388 | 20250219 | 122200 | 5253097500 | 31600 | 31650 | 31650 | 31600 | 30 |
| 389 | 20250219 | 122100 | 5252148050 | 31700 | 31700 | 31700 | 31700 | 48 |
| 390 | 20250219 | 122000 | 5250626450 | 31700 | 31600 | 31700 | 31600 | 141 |
| 391 | 20250219 | 121900 | 5246168250 | 31600 | 31550 | 31600 | 31500 | 340 |
| 392 | 20250219 | 121800 | 5235432100 | 31550 | 31500 | 31550 | 31500 | 34 |
| 393 | 20250219 | 121700 | 5234360900 | 31550 | 31500 | 31550 | 31500 | 366 |
| 394 | 20250219 | 121600 | 5222813650 | 31500 | 31500 | 31500 | 31500 | 9 |
| 395 | 20250219 | 121500 | 5222530150 | 31500 | 31450 | 31500 | 31450 | 317 |
| 396 | 20250219 | 121400 | 5212557200 | 31400 | 31400 | 31400 | 31400 | 10 |
| 397 | 20250219 | 121300 | 5212243200 | 31400 | 31450 | 31450 | 31400 | 6 |
| 398 | 20250219 | 121200 | 5212054700 | 31450 | 31400 | 31450 | 31400 | 177 |
| 399 | 20250219 | 121100 | 5206496250 | 31400 | 31450 | 31450 | 31400 | 33 |
| 400 | 20250219 | 121000 | 5205458850 | 31450 | 31450 | 31450 | 31450 | 24 |
| 401 | 20250219 | 120900 | 5204704050 | 31400 | 31450 | 31450 | 31400 | 50 |
| 402 | 20250219 | 120800 | 5203133400 | 31450 | 31450 | 31500 | 31450 | 425 |
| 403 | 20250219 | 120700 | 5189762150 | 31450 | 31400 | 31450 | 31350 | 155 |
| 404 | 20250219 | 120600 | 5184895850 | 31350 | 31400 | 31400 | 31350 | 5 |
| 405 | 20250219 | 120500 | 5184739050 | 31400 | 31400 | 31400 | 31350 | 87 |
| 406 | 20250219 | 120400 | 5182007800 | 31350 | 31400 | 31450 | 31350 | 136 |
| 407 | 20250219 | 120300 | 5177738500 | 31350 | 31400 | 31400 | 31350 | 32 |
| 408 | 20250219 | 120200 | 5176734100 | 31400 | 31400 | 31400 | 31350 | 106 |
| 409 | 20250219 | 120100 | 5173407250 | 31400 | 31350 | 31400 | 31300 | 311 |
| 410 | 20250219 | 120000 | 5163652700 | 31350 | 31400 | 31400 | 31350 | 89 |
| 411 | 20250219 | 115900 | 5160860350 | 31400 | 31350 | 31450 | 31350 | 175 |
| 412 | 20250219 | 115800 | 5155371200 | 31450 | 31400 | 31450 | 31400 | 143 |
| 413 | 20250219 | 115700 | 5150878950 | 31450 | 31400 | 31450 | 31400 | 56 |
| 414 | 20250219 | 115600 | 5149117800 | 31500 | 31400 | 31500 | 31400 | 97 |
| 415 | 20250219 | 115500 | 5146063000 | 31400 | 31400 | 31400 | 31350 | 96 |
| 416 | 20250219 | 115400 | 5143049650 | 31350 | 31350 | 31350 | 31350 | 15 |
| 417 | 20250219 | 115300 | 5142579400 | 31350 | 31300 | 31500 | 31300 | 111 |
| 418 | 20250219 | 115200 | 5139095800 | 31300 | 31500 | 31500 | 31300 | 819 |
| 419 | 20250219 | 115100 | 5113387250 | 31500 | 31550 | 31550 | 31500 | 54 |
| 420 | 20250219 | 115000 | 5111683600 | 31550 | 31550 | 31550 | 31550 | 32 |
| 421 | 20250219 | 114900 | 5110674000 | 31550 | 31550 | 31600 | 31550 | 25 |
| 422 | 20250219 | 114800 | 5109884150 | 31550 | 31550 | 31600 | 31500 | 368 |
| 423 | 20250219 | 114700 | 5098277700 | 31550 | 31550 | 31600 | 31550 | 193 |
| 424 | 20250219 | 114600 | 5092187250 | 31550 | 31550 | 31550 | 31550 | 151 |
| 425 | 20250219 | 114500 | 5087423200 | 31550 | 31500 | 31600 | 31500 | 251 |
| 426 | 20250219 | 114400 | 5079504250 | 31550 | 31600 | 31600 | 31500 | 101 |
| 427 | 20250219 | 114300 | 5076317800 | 31650 | 31650 | 31700 | 31550 | 86 |
| 428 | 20250219 | 114200 | 5073595950 | 31650 | 31600 | 31650 | 31600 | 158 |
| 429 | 20250219 | 114100 | 5068600100 | 31600 | 31650 | 31650 | 31600 | 603 |
| 430 | 20250219 | 114000 | 5049518800 | 31650 | 31600 | 31650 | 31550 | 133 |
| 431 | 20250219 | 113900 | 5045316000 | 31600 | 31500 | 31600 | 31500 | 35 |
| 432 | 20250219 | 113800 | 5044210800 | 31500 | 31350 | 31600 | 31350 | 607 |
| 433 | 20250219 | 113700 | 5025136550 | 31200 | 31500 | 31600 | 31200 | 1221 |
| 434 | 20250219 | 113600 | 4986836350 | 31500 | 31600 | 31600 | 31500 | 98 |
| 435 | 20250219 | 113500 | 4983742500 | 31600 | 31600 | 31600 | 31500 | 16 |
| 436 | 20250219 | 113400 | 4983237200 | 31500 | 31600 | 31600 | 31500 | 59 |
| 437 | 20250219 | 113300 | 4981375600 | 31500 | 31550 | 31600 | 31500 | 382 |
| 438 | 20250219 | 113200 | 4969329150 | 31500 | 31550 | 31600 | 31500 | 290 |
| 439 | 20250219 | 113100 | 4960179650 | 31500 | 31550 | 31550 | 31500 | 132 |
| 440 | 20250219 | 113000 | 4956015750 | 31550 | 31600 | 31600 | 31500 | 366 |
| 441 | 20250219 | 112900 | 4944468450 | 31550 | 31550 | 31600 | 31550 | 41 |
| 442 | 20250219 | 112800 | 4943174850 | 31650 | 31550 | 31650 | 31550 | 3 |
| 443 | 20250219 | 112700 | 4943080050 | 31550 | 31550 | 31550 | 31550 | 196 |
| 444 | 20250219 | 112600 | 4936896250 | 31550 | 31550 | 31650 | 31550 | 343 |
| 445 | 20250219 | 112500 | 4926062200 | 31550 | 31700 | 31700 | 31550 | 446 |
| 446 | 20250219 | 112400 | 4911947050 | 31650 | 31650 | 31750 | 31650 | 100 |
| 447 | 20250219 | 112300 | 4908776050 | 31750 | 31750 | 31750 | 31650 | 236 |
| 448 | 20250219 | 112200 | 4901283150 | 31750 | 31700 | 31750 | 31700 | 161 |
| 449 | 20250219 | 112100 | 4896177500 | 31700 | 31700 | 31750 | 31700 | 215 |
| 450 | 20250219 | 112000 | 4889357550 | 31700 | 31700 | 31750 | 31700 | 150 |
| 451 | 20250219 | 111900 | 4884597450 | 31650 | 31650 | 31750 | 31650 | 97 |
| 452 | 20250219 | 111800 | 4881524300 | 31650 | 31650 | 31650 | 31550 | 262 |
| 453 | 20250219 | 111700 | 4873243350 | 31650 | 31650 | 31650 | 31650 | 36 |
| 454 | 20250219 | 111600 | 4872103950 | 31650 | 31750 | 31800 | 31650 | 846 |
| 455 | 20250219 | 111500 | 4845273850 | 31750 | 31650 | 31750 | 31650 | 330 |
| 456 | 20250219 | 111400 | 4834797700 | 31700 | 31800 | 31800 | 31700 | 185 |
| 457 | 20250219 | 111300 | 4828918600 | 31800 | 31600 | 31800 | 31600 | 1152 |
| 458 | 20250219 | 111200 | 4792343800 | 31550 | 31600 | 31650 | 31550 | 100 |
| 459 | 20250219 | 111100 | 4789182700 | 31550 | 31550 | 31550 | 31550 | 140 |
| 460 | 20250219 | 111000 | 4784765700 | 31550 | 31500 | 31600 | 31450 | 609 |
| 461 | 20250219 | 110900 | 4765574800 | 31500 | 31600 | 31600 | 31500 | 344 |
| 462 | 20250219 | 110800 | 4754714650 | 31650 | 31600 | 31650 | 31600 | 547 |
| 463 | 20250219 | 110700 | 4737402850 | 31550 | 31450 | 31650 | 31450 | 192 |
| 464 | 20250219 | 110600 | 4731336600 | 31450 | 31500 | 31500 | 31450 | 73 |
| 465 | 20250219 | 110500 | 4729037150 | 31600 | 31600 | 31700 | 31500 | 1335 |
| 466 | 20250219 | 110400 | 4686903000 | 31550 | 31650 | 31650 | 31500 | 2327 |
| 467 | 20250219 | 110300 | 4613362000 | 31500 | 31900 | 31900 | 31500 | 2450 |
| 468 | 20250219 | 110200 | 4535634850 | 31900 | 32150 | 32150 | 31900 | 1146 |
| 469 | 20250219 | 110100 | 4499004650 | 32000 | 31950 | 32250 | 31900 | 1454 |
| 470 | 20250219 | 110000 | 4452430000 | 31950 | 32000 | 32000 | 31950 | 262 |
| 471 | 20250219 | 105900 | 4444048950 | 32000 | 31950 | 32050 | 31950 | 859 |
| 472 | 20250219 | 105800 | 4416599250 | 32000 | 32150 | 32150 | 31950 | 1112 |
| 473 | 20250219 | 105700 | 4380985000 | 32200 | 32400 | 32400 | 32200 | 985 |
| 474 | 20250219 | 105600 | 4349168750 | 32350 | 32300 | 32350 | 32250 | 659 |
| 475 | 20250219 | 105500 | 4327877650 | 32400 | 32350 | 32400 | 32250 | 3303 |
| 476 | 20250219 | 105400 | 4221096300 | 32400 | 32400 | 32450 | 32250 | 2165 |
| 477 | 20250219 | 105300 | 4151023600 | 32400 | 32250 | 32400 | 32250 | 1272 |
| 478 | 20250219 | 105200 | 4109909800 | 32250 | 32350 | 32450 | 32250 | 2150 |
| 479 | 20250219 | 105100 | 4040266100 | 32450 | 32300 | 32550 | 32250 | 2525 |
| 480 | 20250219 | 105000 | 3958396400 | 32300 | 32000 | 32400 | 32000 | 3317 |
| 481 | 20250219 | 104900 | 3851368500 | 32000 | 31900 | 32100 | 31900 | 3898 |
| 482 | 20250219 | 104800 | 3726626000 | 31900 | 31950 | 31950 | 31850 | 689 |
| 483 | 20250219 | 104700 | 3704636900 | 31900 | 31950 | 31950 | 31900 | 880 |
| 484 | 20250219 | 104600 | 3676549700 | 31950 | 31950 | 31950 | 31900 | 147 |
| 485 | 20250219 | 104500 | 3671855100 | 31950 | 32000 | 32000 | 31900 | 1065 |
| 486 | 20250219 | 104400 | 3637846450 | 31950 | 32000 | 32000 | 31950 | 770 |
| 487 | 20250219 | 104300 | 3613232600 | 32000 | 31950 | 32000 | 31900 | 1219 |
| 488 | 20250219 | 104200 | 3574251100 | 31950 | 31800 | 31950 | 31800 | 591 |
| 489 | 20250219 | 104100 | 3555418050 | 31800 | 31800 | 31850 | 31800 | 279 |
| 490 | 20250219 | 104000 | 3546545800 | 31800 | 31750 | 31900 | 31750 | 180 |
| 491 | 20250219 | 103900 | 3540817000 | 31800 | 31950 | 31950 | 31750 | 387 |
| 492 | 20250219 | 103800 | 3528501950 | 31950 | 31800 | 31950 | 31800 | 340 |
| 493 | 20250219 | 103700 | 3517661650 | 31800 | 31850 | 31900 | 31800 | 516 |
| 494 | 20250219 | 103600 | 3501240600 | 31850 | 32000 | 32100 | 31850 | 579 |
| 495 | 20250219 | 103500 | 3482765800 | 32050 | 32100 | 32100 | 31900 | 146 |
| 496 | 20250219 | 103400 | 3478096700 | 32100 | 32250 | 32250 | 31950 | 683 |
| 497 | 20250219 | 103300 | 3456223550 | 32050 | 32200 | 32300 | 32000 | 1637 |
| 498 | 20250219 | 103200 | 3403523850 | 32100 | 32000 | 32250 | 32000 | 3616 |
| 499 | 20250219 | 103100 | 3287134350 | 31950 | 31800 | 32100 | 31800 | 1588 |
| 500 | 20250219 | 103000 | 3236349200 | 31800 | 32000 | 32000 | 31800 | 2694 |
| 501 | 20250219 | 102900 | 3150355400 | 32050 | 31950 | 32100 | 31950 | 493 |
| 502 | 20250219 | 102800 | 3134577950 | 32000 | 31900 | 32000 | 31900 | 485 |
| 503 | 20250219 | 102700 | 3119085750 | 31900 | 31950 | 32100 | 31900 | 637 |
| 504 | 20250219 | 102600 | 3098728600 | 31950 | 32050 | 32100 | 31950 | 448 |
| 505 | 20250219 | 102500 | 3084394950 | 31950 | 31950 | 32100 | 31900 | 1050 |
| 506 | 20250219 | 102400 | 3050822300 | 31950 | 32100 | 32100 | 31900 | 527 |
| 507 | 20250219 | 102300 | 3033964950 | 32000 | 32150 | 32200 | 31900 | 1260 |
| 508 | 20250219 | 102200 | 2993522700 | 32150 | 32050 | 32150 | 32000 | 1686 |
| 509 | 20250219 | 102100 | 2939394150 | 32050 | 31950 | 32100 | 31950 | 1198 |
| 510 | 20250219 | 102000 | 2901019850 | 31950 | 31700 | 31950 | 31650 | 750 |
| 511 | 20250219 | 101900 | 2877148050 | 31650 | 31700 | 31800 | 31600 | 770 |
| 512 | 20250219 | 101800 | 2852745200 | 31700 | 31850 | 31850 | 31650 | 826 |
| 513 | 20250219 | 101700 | 2826490050 | 31800 | 31850 | 31950 | 31700 | 1519 |
| 514 | 20250219 | 101600 | 2778097200 | 31950 | 31700 | 32100 | 31650 | 7793 |
| 515 | 20250219 | 101500 | 2529413550 | 31750 | 31500 | 31750 | 31400 | 3938 |
| 516 | 20250219 | 101400 | 2404843750 | 31500 | 31500 | 31550 | 31500 | 350 |
| 517 | 20250219 | 101300 | 2393818700 | 31500 | 31500 | 31550 | 31400 | 404 |
| 518 | 20250219 | 101200 | 2381089400 | 31550 | 31500 | 31550 | 31450 | 1670 |
| 519 | 20250219 | 101100 | 2328465350 | 31500 | 31450 | 31600 | 31450 | 774 |
| 520 | 20250219 | 101000 | 2304085100 | 31400 | 31400 | 31500 | 31400 | 259 |
| 521 | 20250219 | 100900 | 2295933650 | 31450 | 31500 | 31650 | 31400 | 2786 |
| 522 | 20250219 | 100800 | 2208162550 | 31600 | 31250 | 31600 | 31200 | 5745 |
| 523 | 20250219 | 100700 | 2027719050 | 31250 | 31250 | 31250 | 31250 | 146 |
| 524 | 20250219 | 100600 | 2023156550 | 31250 | 31250 | 31250 | 31250 | 118 |
| 525 | 20250219 | 100500 | 2019469050 | 31250 | 31200 | 31250 | 31200 | 926 |
| 526 | 20250219 | 100400 | 1990536250 | 31150 | 31000 | 31150 | 30950 | 425 |
| 527 | 20250219 | 100300 | 1977347850 | 30950 | 30950 | 31000 | 30950 | 305 |
| 528 | 20250219 | 100200 | 1967897650 | 30950 | 30900 | 30950 | 30850 | 286 |
| 529 | 20250219 | 100100 | 1959061800 | 30850 | 31000 | 31000 | 30850 | 1699 |
| 530 | 20250219 | 100000 | 1906488850 | 30950 | 30950 | 31000 | 30950 | 651 |
| 531 | 20250219 | 095900 | 1886307950 | 30850 | 30900 | 30950 | 30850 | 1781 |
| 532 | 20250219 | 095800 | 1831269650 | 30900 | 30850 | 30950 | 30850 | 89 |
| 533 | 20250219 | 095700 | 1828521100 | 30900 | 30850 | 30900 | 30750 | 1114 |
| 534 | 20250219 | 095600 | 1794204750 | 30850 | 31000 | 31050 | 30850 | 848 |
| 535 | 20250219 | 095500 | 1767928250 | 31000 | 31150 | 31150 | 31000 | 1237 |
| 536 | 20250219 | 095400 | 1729498050 | 31150 | 31250 | 31300 | 31150 | 452 |
| 537 | 20250219 | 095300 | 1715386200 | 31250 | 31200 | 31300 | 31150 | 876 |
| 538 | 20250219 | 095200 | 1688048750 | 31200 | 31300 | 31350 | 31200 | 799 |
| 539 | 20250219 | 095100 | 1663077750 | 31300 | 31150 | 31350 | 31150 | 717 |
| 540 | 20250219 | 095000 | 1640652050 | 31150 | 31100 | 31400 | 31100 | 5809 |
| 541 | 20250219 | 094900 | 1459140850 | 31100 | 31150 | 31150 | 31000 | 2179 |
| 542 | 20250219 | 094800 | 1391312450 | 31100 | 31050 | 31200 | 31050 | 1074 |
| 543 | 20250219 | 094700 | 1357858850 | 31100 | 30950 | 31100 | 30950 | 1629 |
| 544 | 20250219 | 094600 | 1307317450 | 30950 | 30900 | 31000 | 30900 | 2932 |
| 545 | 20250219 | 094500 | 1216564650 | 30900 | 30900 | 30950 | 30900 | 718 |
| 546 | 20250219 | 094400 | 1194375100 | 30900 | 30850 | 30950 | 30850 | 1262 |
| 547 | 20250219 | 094300 | 1155402000 | 30850 | 30750 | 30850 | 30750 | 379 |
| 548 | 20250219 | 094200 | 1143735050 | 30750 | 30750 | 30750 | 30650 | 560 |
| 549 | 20250219 | 094100 | 1126526150 | 30750 | 30650 | 30750 | 30600 | 437 |
| 550 | 20250219 | 094000 | 1113121100 | 30650 | 30650 | 30700 | 30600 | 491 |
| 551 | 20250219 | 093900 | 1098076900 | 30650 | 30650 | 30650 | 30650 | 33 |
| 552 | 20250219 | 093800 | 1097065450 | 30650 | 30750 | 30750 | 30650 | 290 |
| 553 | 20250219 | 093700 | 1088166200 | 30750 | 30850 | 30900 | 30750 | 1898 |
| 554 | 20250219 | 093600 | 1029712200 | 30850 | 30650 | 30850 | 30650 | 7489 |
| 555 | 20250219 | 093500 | 799508950 | 30650 | 30500 | 30650 | 30500 | 2979 |
| 556 | 20250219 | 093400 | 708409150 | 30500 | 30450 | 30500 | 30450 | 426 |
| 557 | 20250219 | 093300 | 695418350 | 30450 | 30450 | 30550 | 30450 | 325 |
| 558 | 20250219 | 093200 | 685491000 | 30500 | 30450 | 30500 | 30400 | 808 |
| 559 | 20250219 | 093100 | 660873050 | 30400 | 30500 | 30500 | 30400 | 622 |
| 560 | 20250219 | 093000 | 641904050 | 30500 | 30350 | 30500 | 30350 | 1091 |
| 561 | 20250219 | 092900 | 608716250 | 30350 | 30250 | 30400 | 30250 | 50 |
| 562 | 20250219 | 092800 | 607199000 | 30350 | 30250 | 30350 | 30250 | 1785 |
| 563 | 20250219 | 092700 | 553157100 | 30250 | 30100 | 30250 | 30050 | 1926 |
| 564 | 20250219 | 092600 | 495041950 | 30100 | 30100 | 30150 | 29950 | 1507 |
| 565 | 20250219 | 092500 | 449676750 | 30100 | 30000 | 30100 | 29950 | 1878 |
| 566 | 20250219 | 092400 | 393311050 | 30000 | 30050 | 30050 | 30000 | 127 |
| 567 | 20250219 | 092300 | 389500850 | 30050 | 30000 | 30050 | 30000 | 143 |
| 568 | 20250219 | 092200 | 385205300 | 30000 | 29950 | 30000 | 29950 | 415 |
| 569 | 20250219 | 092100 | 372773000 | 29900 | 29950 | 29950 | 29900 | 227 |
| 570 | 20250219 | 092000 | 365976400 | 29950 | 29950 | 30000 | 29950 | 188 |
| 571 | 20250219 | 091900 | 360341900 | 29950 | 30050 | 30050 | 29950 | 103 |
| 572 | 20250219 | 091800 | 357250850 | 30100 | 30050 | 30100 | 30050 | 259 |
| 573 | 20250219 | 091700 | 349467850 | 30050 | 30000 | 30050 | 30000 | 532 |
| 574 | 20250219 | 091600 | 333496450 | 30000 | 29900 | 30000 | 29900 | 862 |
| 575 | 20250219 | 091500 | 307667350 | 29900 | 29900 | 29950 | 29900 | 324 |
| 576 | 20250219 | 091400 | 297976350 | 29900 | 30050 | 30050 | 29900 | 873 |
| 577 | 20250219 | 091300 | 271809000 | 30050 | 30050 | 30050 | 30000 | 100 |
| 578 | 20250219 | 091200 | 268804600 | 30050 | 30050 | 30050 | 30000 | 868 |
| 579 | 20250219 | 091100 | 242722050 | 30100 | 30000 | 30100 | 30000 | 324 |
| 580 | 20250219 | 091000 | 232980800 | 30000 | 30050 | 30050 | 30000 | 288 |
| 581 | 20250219 | 090900 | 224327550 | 30050 | 30000 | 30050 | 30000 | 849 |
| 582 | 20250219 | 090800 | 198834650 | 30000 | 29900 | 30000 | 29900 | 524 |
| 583 | 20250219 | 090700 | 183151050 | 29900 | 29900 | 29900 | 29850 | 1185 |
| 584 | 20250219 | 090600 | 147722050 | 29900 | 29950 | 29950 | 29900 | 206 |
| 585 | 20250219 | 090500 | 141558400 | 29900 | 29950 | 29950 | 29900 | 664 |
| 586 | 20250219 | 090400 | 121677600 | 29950 | 30100 | 30100 | 29950 | 619 |
| 587 | 20250219 | 090300 | 103122400 | 30050 | 30000 | 30050 | 29900 | 847 |
| 588 | 20250219 | 090200 | 77744550 | 29950 | 29900 | 30100 | 29900 | 557 |
| 589 | 20250219 | 090100 | 61035200 | 29900 | 30100 | 30150 | 29900 | 986 |
| 590 | 20250219 | 090000 | 31396900 | 30100 | 30100 | 30200 | 30000 | 1043 |