31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 1267 |
| 3 | 20250219 | 184900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20250219 | 184800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20250219 | 184700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20250219 | 184600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20250219 | 184500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20250219 | 184400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20250219 | 184300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20250219 | 184200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20250219 | 184100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20250219 | 184000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20250219 | 183900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20250219 | 183800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20250219 | 183700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20250219 | 183600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20250219 | 183500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20250219 | 183400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20250219 | 183300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20250219 | 183200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20250219 | 183100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20250219 | 183000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20250219 | 182900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20250219 | 182800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20250219 | 182700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20250219 | 182600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20250219 | 182500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20250219 | 182400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20250219 | 182300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20250219 | 182200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20250219 | 182100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20250219 | 182000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 1267 |
| 33 | 20250219 | 181900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20250219 | 181800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20250219 | 181700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20250219 | 181600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20250219 | 181500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20250219 | 181400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20250219 | 181300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20250219 | 181200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20250219 | 181100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20250219 | 181000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20250219 | 180900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20250219 | 180800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20250219 | 180700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20250219 | 180600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20250219 | 180500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20250219 | 180400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20250219 | 180300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20250219 | 180200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20250219 | 180100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20250219 | 180000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20250219 | 175900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20250219 | 175800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20250219 | 175700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20250219 | 175600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20250219 | 175500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20250219 | 175400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20250219 | 175300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20250219 | 175200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20250219 | 175100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20250219 | 175000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 1267 |
| 63 | 20250219 | 174900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20250219 | 174800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20250219 | 174700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20250219 | 174600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20250219 | 174500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20250219 | 174400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20250219 | 174300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20250219 | 174200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20250219 | 174100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20250219 | 174000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20250219 | 173900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20250219 | 173800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20250219 | 173700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20250219 | 173600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20250219 | 173500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20250219 | 173400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20250219 | 173300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20250219 | 173200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20250219 | 173100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20250219 | 173000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20250219 | 172900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20250219 | 172800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20250219 | 172700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20250219 | 172600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20250219 | 172500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20250219 | 172400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20250219 | 172300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20250219 | 172200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20250219 | 172100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20250219 | 172000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 1267 |
| 93 | 20250219 | 171900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20250219 | 171800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20250219 | 171700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20250219 | 171600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20250219 | 171500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20250219 | 171400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20250219 | 171300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20250219 | 171200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20250219 | 171100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20250219 | 171000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20250219 | 170900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20250219 | 170800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20250219 | 170700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20250219 | 170600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20250219 | 170500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20250219 | 170400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20250219 | 170300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20250219 | 170200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20250219 | 170100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20250219 | 170000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20250219 | 165900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20250219 | 165800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20250219 | 165700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20250219 | 165600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20250219 | 165500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20250219 | 165400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20250219 | 165300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20250219 | 165200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20250219 | 165100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20250219 | 165000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 1267 |
| 123 | 20250219 | 164900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20250219 | 164800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20250219 | 164700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20250219 | 164600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20250219 | 164500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20250219 | 164400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20250219 | 164300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20250219 | 164200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20250219 | 164100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20250219 | 164000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20250219 | 163900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20250219 | 163800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20250219 | 163700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20250219 | 163600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20250219 | 163500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20250219 | 163400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20250219 | 163300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20250219 | 163200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20250219 | 163100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20250219 | 163000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20250219 | 162900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20250219 | 162800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20250219 | 162700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20250219 | 162600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20250219 | 162500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20250219 | 162400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20250219 | 162300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20250219 | 162200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20250219 | 162100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20250219 | 162000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 1267 |
| 153 | 20250219 | 161900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20250219 | 161800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20250219 | 161700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20250219 | 161600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20250219 | 161500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20250219 | 161400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20250219 | 161300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20250219 | 161200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20250219 | 161100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20250219 | 161000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20250219 | 160900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20250219 | 160800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20250219 | 160700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20250219 | 160600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20250219 | 160500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20250219 | 160400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20250219 | 160300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20250219 | 160200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20250219 | 160100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20250219 | 160000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20250219 | 155900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20250219 | 155800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20250219 | 155700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20250219 | 155600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20250219 | 155500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20250219 | 155400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20250219 | 155300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20250219 | 155200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20250219 | 155100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20250219 | 155000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 1267 |
| 183 | 20250219 | 154900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20250219 | 154800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20250219 | 154700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20250219 | 154600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20250219 | 154500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20250219 | 154400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20250219 | 154300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20250219 | 154200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20250219 | 154100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20250219 | 154000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20250219 | 153900 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20250219 | 153800 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20250219 | 153700 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20250219 | 153600 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20250219 | 153500 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20250219 | 153400 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20250219 | 153300 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20250219 | 153200 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20250219 | 153100 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20250219 | 153000 | 2103146550 | 20500 | 20500 | 20500 | 20500 | 1267 |
| 203 | 20250219 | 152900 | 2077173050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20250219 | 152800 | 2077173050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20250219 | 152700 | 2077173050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20250219 | 152600 | 2077173050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20250219 | 152500 | 2077173050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20250219 | 152400 | 2077173050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20250219 | 152300 | 2077173050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20250219 | 152200 | 2077173050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20250219 | 152100 | 2077173050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20250219 | 152000 | 2077173050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 213 | 20250219 | 151900 | 2077173050 | 20600 | 20600 | 20600 | 20500 | 25 |
| 214 | 20250219 | 151800 | 2076658150 | 20600 | 20600 | 20650 | 20500 | 247 |
| 215 | 20250219 | 151700 | 2071568000 | 20550 | 20600 | 20600 | 20500 | 833 |
| 216 | 20250219 | 151600 | 2054447750 | 20600 | 20600 | 20600 | 20550 | 328 |
| 217 | 20250219 | 151500 | 2047693100 | 20550 | 20600 | 20650 | 20550 | 1059 |
| 218 | 20250219 | 151400 | 2025866250 | 20600 | 20600 | 20650 | 20600 | 826 |
| 219 | 20250219 | 151300 | 2008833700 | 20650 | 20650 | 20650 | 20600 | 351 |
| 220 | 20250219 | 151200 | 2001587750 | 20650 | 20600 | 20650 | 20550 | 457 |
| 221 | 20250219 | 151100 | 1992157050 | 20600 | 20550 | 20650 | 20550 | 297 |
| 222 | 20250219 | 151000 | 1986038300 | 20650 | 20550 | 20650 | 20550 | 417 |
| 223 | 20250219 | 150900 | 1977436350 | 20650 | 20550 | 20650 | 20550 | 533 |
| 224 | 20250219 | 150800 | 1966441600 | 20600 | 20600 | 20650 | 20550 | 352 |
| 225 | 20250219 | 150700 | 1959176950 | 20550 | 20650 | 20650 | 20550 | 505 |
| 226 | 20250219 | 150600 | 1948761900 | 20550 | 20650 | 20650 | 20550 | 412 |
| 227 | 20250219 | 150500 | 1940264750 | 20550 | 20550 | 20650 | 20550 | 473 |
| 228 | 20250219 | 150400 | 1930506450 | 20550 | 20550 | 20650 | 20550 | 403 |
| 229 | 20250219 | 150300 | 1922195800 | 20550 | 20650 | 20650 | 20550 | 361 |
| 230 | 20250219 | 150200 | 1914754200 | 20650 | 20550 | 20650 | 20550 | 520 |
| 231 | 20250219 | 150100 | 1904038700 | 20550 | 20600 | 20600 | 20550 | 364 |
| 232 | 20250219 | 150000 | 1896542000 | 20600 | 20550 | 20600 | 20550 | 377 |
| 233 | 20250219 | 145900 | 1888778350 | 20550 | 20550 | 20600 | 20550 | 461 |
| 234 | 20250219 | 145800 | 1879287050 | 20550 | 20600 | 20600 | 20550 | 411 |
| 235 | 20250219 | 145700 | 1870822900 | 20600 | 20550 | 20600 | 20550 | 333 |
| 236 | 20250219 | 145600 | 1863966000 | 20550 | 20500 | 20600 | 20500 | 342 |
| 237 | 20250219 | 145500 | 1856924500 | 20500 | 20550 | 20600 | 20500 | 387 |
| 238 | 20250219 | 145400 | 1848973300 | 20500 | 20500 | 20550 | 20500 | 326 |
| 239 | 20250219 | 145300 | 1842275950 | 20500 | 20550 | 20550 | 20500 | 505 |
| 240 | 20250219 | 145200 | 1831901300 | 20500 | 20450 | 20550 | 20400 | 371 |
| 241 | 20250219 | 145100 | 1824290700 | 20400 | 20500 | 20550 | 20400 | 530 |
| 242 | 20250219 | 145000 | 1813440650 | 20550 | 20500 | 20550 | 20450 | 449 |
| 243 | 20250219 | 144900 | 1804228300 | 20450 | 20550 | 20550 | 20450 | 636 |
| 244 | 20250219 | 144800 | 1791177600 | 20450 | 20450 | 20550 | 20450 | 872 |
| 245 | 20250219 | 144700 | 1773301000 | 20450 | 20450 | 20450 | 20400 | 151 |
| 246 | 20250219 | 144600 | 1770215650 | 20400 | 20400 | 20500 | 20400 | 49 |
| 247 | 20250219 | 144500 | 1769215500 | 20400 | 20400 | 20500 | 20400 | 102 |
| 248 | 20250219 | 144400 | 1767130400 | 20400 | 20400 | 20500 | 20400 | 89 |
| 249 | 20250219 | 144300 | 1765312900 | 20400 | 20450 | 20450 | 20400 | 71 |
| 250 | 20250219 | 144200 | 1763862950 | 20400 | 20400 | 20500 | 20400 | 96 |
| 251 | 20250219 | 144100 | 1761900900 | 20400 | 20450 | 20500 | 20400 | 42 |
| 252 | 20250219 | 144000 | 1761042750 | 20400 | 20500 | 20500 | 20400 | 1012 |
| 253 | 20250219 | 143900 | 1740346450 | 20450 | 20450 | 20500 | 20450 | 55 |
| 254 | 20250219 | 143800 | 1739221450 | 20450 | 20450 | 20500 | 20450 | 64 |
| 255 | 20250219 | 143700 | 1737911450 | 20450 | 20450 | 20500 | 20450 | 69 |
| 256 | 20250219 | 143600 | 1736500150 | 20500 | 20450 | 20500 | 20450 | 47 |
| 257 | 20250219 | 143500 | 1735537850 | 20450 | 20450 | 20500 | 20450 | 46 |
| 258 | 20250219 | 143400 | 1734596900 | 20450 | 20450 | 20450 | 20400 | 154 |
| 259 | 20250219 | 143300 | 1731449650 | 20450 | 20450 | 20450 | 20400 | 95 |
| 260 | 20250219 | 143200 | 1729509300 | 20450 | 20400 | 20450 | 20400 | 77 |
| 261 | 20250219 | 143100 | 1727936850 | 20400 | 20500 | 20500 | 20400 | 97 |
| 262 | 20250219 | 143000 | 1725953850 | 20450 | 20400 | 20450 | 20400 | 139 |
| 263 | 20250219 | 142900 | 1723115350 | 20400 | 20350 | 20400 | 20350 | 69 |
| 264 | 20250219 | 142800 | 1721709200 | 20400 | 20400 | 20450 | 20350 | 169 |
| 265 | 20250219 | 142700 | 1718261650 | 20400 | 20350 | 20450 | 20250 | 729 |
| 266 | 20250219 | 142600 | 1703393750 | 20400 | 20400 | 20450 | 20200 | 8239 |
| 267 | 20250219 | 142500 | 1536424300 | 20450 | 20400 | 20450 | 20400 | 58 |
| 268 | 20250219 | 142400 | 1535239850 | 20400 | 20400 | 20450 | 20400 | 373 |
| 269 | 20250219 | 142300 | 1527629450 | 20500 | 20400 | 20500 | 20400 | 60 |
| 270 | 20250219 | 142200 | 1526402050 | 20500 | 20450 | 20500 | 20400 | 290 |
| 271 | 20250219 | 142100 | 1520471800 | 20450 | 20400 | 20450 | 20400 | 100 |
| 272 | 20250219 | 142000 | 1518429400 | 20450 | 20400 | 20450 | 20400 | 140 |
| 273 | 20250219 | 141900 | 1515570050 | 20450 | 20450 | 20450 | 20400 | 61 |
| 274 | 20250219 | 141800 | 1514323850 | 20400 | 20400 | 20450 | 20400 | 123 |
| 275 | 20250219 | 141700 | 1511813450 | 20400 | 20400 | 20450 | 20400 | 74 |
| 276 | 20250219 | 141600 | 1510301950 | 20400 | 20450 | 20450 | 20400 | 67 |
| 277 | 20250219 | 141500 | 1508934350 | 20400 | 20400 | 20450 | 20400 | 109 |
| 278 | 20250219 | 141400 | 1506710100 | 20400 | 20400 | 20450 | 20400 | 240 |
| 279 | 20250219 | 141300 | 1501805950 | 20450 | 20400 | 20450 | 20400 | 39 |
| 280 | 20250219 | 141200 | 1501009300 | 20400 | 20400 | 20450 | 20400 | 92 |
| 281 | 20250219 | 141100 | 1499132250 | 20400 | 20400 | 20450 | 20400 | 62 |
| 282 | 20250219 | 141000 | 1497867250 | 20450 | 20450 | 20450 | 20400 | 32 |
| 283 | 20250219 | 140900 | 1497213600 | 20400 | 20450 | 20450 | 20400 | 216 |
| 284 | 20250219 | 140800 | 1492797200 | 20400 | 20400 | 20500 | 20400 | 255 |
| 285 | 20250219 | 140700 | 1487585900 | 20450 | 20450 | 20450 | 20400 | 24 |
| 286 | 20250219 | 140600 | 1487095800 | 20500 | 20500 | 20500 | 20350 | 3479 |
| 287 | 20250219 | 140500 | 1415988400 | 20550 | 20550 | 20550 | 20500 | 78 |
| 288 | 20250219 | 140400 | 1414387650 | 20500 | 20500 | 20550 | 20500 | 49 |
| 289 | 20250219 | 140300 | 1413382650 | 20500 | 20500 | 20550 | 20500 | 124 |
| 290 | 20250219 | 140200 | 1410839500 | 20500 | 20500 | 20550 | 20500 | 34 |
| 291 | 20250219 | 140100 | 1410142250 | 20500 | 20550 | 20550 | 20500 | 54 |
| 292 | 20250219 | 140000 | 1409034050 | 20550 | 20500 | 20550 | 20500 | 133 |
| 293 | 20250219 | 135900 | 1406305950 | 20500 | 20500 | 20550 | 20500 | 102 |
| 294 | 20250219 | 135800 | 1404213500 | 20550 | 20550 | 20550 | 20500 | 76 |
| 295 | 20250219 | 135700 | 1402652950 | 20500 | 20500 | 20550 | 20500 | 116 |
| 296 | 20250219 | 135600 | 1400273450 | 20500 | 20500 | 20550 | 20500 | 89 |
| 297 | 20250219 | 135500 | 1398447000 | 20500 | 20500 | 20550 | 20500 | 56 |
| 298 | 20250219 | 135400 | 1397297800 | 20500 | 20500 | 20550 | 20500 | 124 |
| 299 | 20250219 | 135300 | 1394754650 | 20550 | 20500 | 20550 | 20500 | 14 |
| 300 | 20250219 | 135200 | 1394467400 | 20550 | 20500 | 20550 | 20500 | 43 |
| 301 | 20250219 | 135100 | 1393585200 | 20550 | 20550 | 20550 | 20500 | 77 |
| 302 | 20250219 | 135000 | 1392005850 | 20500 | 20550 | 20550 | 20500 | 123 |
| 303 | 20250219 | 134900 | 1389484100 | 20500 | 20500 | 20550 | 20500 | 47 |
| 304 | 20250219 | 134800 | 1388519900 | 20500 | 20550 | 20600 | 20500 | 373 |
| 305 | 20250219 | 134700 | 1380854950 | 20600 | 20600 | 20650 | 20600 | 88 |
| 306 | 20250219 | 134600 | 1379041900 | 20650 | 20550 | 20650 | 20550 | 1078 |
| 307 | 20250219 | 134500 | 1356803300 | 20550 | 20550 | 20600 | 20550 | 99 |
| 308 | 20250219 | 134400 | 1354767650 | 20600 | 20550 | 20600 | 20550 | 15 |
| 309 | 20250219 | 134300 | 1354459150 | 20550 | 20550 | 20600 | 20550 | 71 |
| 310 | 20250219 | 134200 | 1352999850 | 20600 | 20600 | 20600 | 20550 | 152 |
| 311 | 20250219 | 134100 | 1349869100 | 20600 | 20600 | 20600 | 20600 | 188 |
| 312 | 20250219 | 134000 | 1345996300 | 20600 | 20600 | 20650 | 20600 | 45 |
| 313 | 20250219 | 133900 | 1345068050 | 20600 | 20650 | 20650 | 20600 | 91 |
| 314 | 20250219 | 133800 | 1343192150 | 20600 | 20650 | 20650 | 20600 | 39 |
| 315 | 20250219 | 133700 | 1342387800 | 20650 | 20600 | 20650 | 20600 | 24 |
| 316 | 20250219 | 133600 | 1341893100 | 20650 | 20650 | 20650 | 20650 | 19 |
| 317 | 20250219 | 133500 | 1341500750 | 20650 | 20650 | 20650 | 20650 | 143 |
| 318 | 20250219 | 133400 | 1338547800 | 20650 | 20700 | 20700 | 20650 | 29 |
| 319 | 20250219 | 133300 | 1337948000 | 20700 | 20700 | 20700 | 20650 | 116 |
| 320 | 20250219 | 133200 | 1335550700 | 20700 | 20700 | 20700 | 20650 | 31 |
| 321 | 20250219 | 133100 | 1334909500 | 20650 | 20700 | 20700 | 20600 | 118 |
| 322 | 20250219 | 133000 | 1332471700 | 20700 | 20600 | 20700 | 20600 | 340 |
| 323 | 20250219 | 132900 | 1325453400 | 20600 | 20600 | 20650 | 20600 | 147 |
| 324 | 20250219 | 132800 | 1322419250 | 20600 | 20600 | 20600 | 20600 | 129 |
| 325 | 20250219 | 132700 | 1319761850 | 20600 | 20600 | 20600 | 20600 | 271 |
| 326 | 20250219 | 132600 | 1314179250 | 20600 | 20600 | 20600 | 20600 | 146 |
| 327 | 20250219 | 132500 | 1311171650 | 20600 | 20600 | 20600 | 20600 | 736 |
| 328 | 20250219 | 132400 | 1296010050 | 20650 | 20600 | 20650 | 20600 | 73 |
| 329 | 20250219 | 132300 | 1294505300 | 20650 | 20650 | 20650 | 20600 | 68 |
| 330 | 20250219 | 132200 | 1293102300 | 20650 | 20600 | 20650 | 20600 | 28 |
| 331 | 20250219 | 132100 | 1292524550 | 20650 | 20650 | 20650 | 20600 | 145 |
| 332 | 20250219 | 132000 | 1289533800 | 20600 | 20600 | 20600 | 20600 | 9 |
| 333 | 20250219 | 131900 | 1289348400 | 20600 | 20600 | 20650 | 20600 | 66 |
| 334 | 20250219 | 131800 | 1287987000 | 20600 | 20650 | 20650 | 20600 | 97 |
| 335 | 20250219 | 131700 | 1285987550 | 20600 | 20650 | 20650 | 20600 | 51 |
| 336 | 20250219 | 131600 | 1284934800 | 20600 | 20650 | 20650 | 20600 | 20 |
| 337 | 20250219 | 131500 | 1284522500 | 20600 | 20600 | 20650 | 20600 | 222 |
| 338 | 20250219 | 131400 | 1279942350 | 20600 | 20600 | 20600 | 20600 | 9 |
| 339 | 20250219 | 131300 | 1279756950 | 20600 | 20600 | 20600 | 20600 | 20 |
| 340 | 20250219 | 131200 | 1279344950 | 20600 | 20600 | 20600 | 20600 | 57 |
| 341 | 20250219 | 131100 | 1278170750 | 20650 | 20600 | 20650 | 20600 | 114 |
| 342 | 20250219 | 131000 | 1275822100 | 20650 | 20600 | 20650 | 20600 | 52 |
| 343 | 20250219 | 130900 | 1274749500 | 20600 | 20650 | 20650 | 20600 | 95 |
| 344 | 20250219 | 130800 | 1272790350 | 20650 | 20650 | 20650 | 20600 | 16 |
| 345 | 20250219 | 130700 | 1272460400 | 20600 | 20650 | 20650 | 20600 | 55 |
| 346 | 20250219 | 130600 | 1271326450 | 20600 | 20600 | 20650 | 20600 | 90 |
| 347 | 20250219 | 130500 | 1269471200 | 20600 | 20650 | 20650 | 20600 | 47 |
| 348 | 20250219 | 130400 | 1268501100 | 20650 | 20600 | 20650 | 20600 | 67 |
| 349 | 20250219 | 130300 | 1267119000 | 20600 | 20600 | 20600 | 20600 | 75 |
| 350 | 20250219 | 130200 | 1265574000 | 20600 | 20600 | 20600 | 20600 | 8 |
| 351 | 20250219 | 130100 | 1265409200 | 20600 | 20600 | 20600 | 20600 | 41 |
| 352 | 20250219 | 130000 | 1264564600 | 20600 | 20600 | 20600 | 20600 | 76 |
| 353 | 20250219 | 125900 | 1262999000 | 20650 | 20600 | 20650 | 20600 | 50 |
| 354 | 20250219 | 125800 | 1261968050 | 20600 | 20600 | 20600 | 20600 | 8 |
| 355 | 20250219 | 125700 | 1261803250 | 20600 | 20600 | 20600 | 20600 | 46 |
| 356 | 20250219 | 125600 | 1260855650 | 20600 | 20600 | 20600 | 20600 | 35 |
| 357 | 20250219 | 125500 | 1260134650 | 20650 | 20600 | 20650 | 20600 | 543 |
| 358 | 20250219 | 125400 | 1248924250 | 20600 | 20600 | 20600 | 20600 | 70 |
| 359 | 20250219 | 125300 | 1247482250 | 20600 | 20600 | 20600 | 20600 | 20 |
| 360 | 20250219 | 125200 | 1247070250 | 20600 | 20550 | 20600 | 20550 | 292 |
| 361 | 20250219 | 125100 | 1241055950 | 20550 | 20600 | 20600 | 20550 | 370 |
| 362 | 20250219 | 125000 | 1233447800 | 20600 | 20600 | 20600 | 20600 | 333 |
| 363 | 20250219 | 124900 | 1226588000 | 20650 | 20600 | 20650 | 20600 | 28 |
| 364 | 20250219 | 124800 | 1226010250 | 20600 | 20600 | 20600 | 20600 | 71 |
| 365 | 20250219 | 124700 | 1224547650 | 20600 | 20600 | 20600 | 20600 | 0 |
| 366 | 20250219 | 124600 | 1224547650 | 20600 | 20600 | 20600 | 20600 | 25 |
| 367 | 20250219 | 124500 | 1224032650 | 20650 | 20600 | 20650 | 20600 | 94 |
| 368 | 20250219 | 124400 | 1222095300 | 20650 | 20600 | 20650 | 20600 | 36 |
| 369 | 20250219 | 124300 | 1221352750 | 20650 | 20650 | 20650 | 20650 | 1179 |
| 370 | 20250219 | 124200 | 1197006400 | 20600 | 20600 | 20650 | 20600 | 116 |
| 371 | 20250219 | 124100 | 1194614800 | 20600 | 20600 | 20650 | 20600 | 1809 |
| 372 | 20250219 | 124000 | 1157263800 | 20550 | 20550 | 20550 | 20550 | 9 |
| 373 | 20250219 | 123900 | 1157078850 | 20550 | 20550 | 20550 | 20550 | 74 |
| 374 | 20250219 | 123800 | 1155558150 | 20550 | 20550 | 20550 | 20550 | 244 |
| 375 | 20250219 | 123700 | 1150543950 | 20500 | 20500 | 20500 | 20500 | 14 |
| 376 | 20250219 | 123600 | 1150256950 | 20500 | 20500 | 20500 | 20500 | 141 |
| 377 | 20250219 | 123500 | 1147366450 | 20500 | 20550 | 20550 | 20500 | 1534 |
| 378 | 20250219 | 123400 | 1115908100 | 20550 | 20550 | 20600 | 20550 | 55 |
| 379 | 20250219 | 123300 | 1114776900 | 20600 | 20550 | 20600 | 20550 | 100 |
| 380 | 20250219 | 123200 | 1112720000 | 20550 | 20550 | 20600 | 20550 | 32 |
| 381 | 20250219 | 123100 | 1112061450 | 20550 | 20550 | 20550 | 20550 | 20 |
| 382 | 20250219 | 123000 | 1111650450 | 20550 | 20550 | 20550 | 20550 | 65 |
| 383 | 20250219 | 122900 | 1110314700 | 20550 | 20550 | 20550 | 20550 | 24 |
| 384 | 20250219 | 122800 | 1109821500 | 20550 | 20550 | 20550 | 20550 | 29 |
| 385 | 20250219 | 122700 | 1109225550 | 20600 | 20600 | 20600 | 20600 | 442 |
| 386 | 20250219 | 122600 | 1100120350 | 20650 | 20650 | 20650 | 20600 | 55 |
| 387 | 20250219 | 122500 | 1098985450 | 20650 | 20600 | 20650 | 20600 | 114 |
| 388 | 20250219 | 122400 | 1096632300 | 20600 | 20600 | 20600 | 20600 | 60 |
| 389 | 20250219 | 122300 | 1095396300 | 20600 | 20600 | 20600 | 20600 | 17 |
| 390 | 20250219 | 122200 | 1095046100 | 20600 | 20600 | 20600 | 20600 | 28 |
| 391 | 20250219 | 122100 | 1094469300 | 20600 | 20600 | 20600 | 20600 | 64 |
| 392 | 20250219 | 122000 | 1093150900 | 20600 | 20600 | 20600 | 20600 | 20 |
| 393 | 20250219 | 121900 | 1092738900 | 20650 | 20600 | 20650 | 20600 | 37 |
| 394 | 20250219 | 121800 | 1091975750 | 20650 | 20600 | 20650 | 20600 | 85 |
| 395 | 20250219 | 121700 | 1090223800 | 20650 | 20600 | 20650 | 20600 | 38 |
| 396 | 20250219 | 121600 | 1089440050 | 20600 | 20600 | 20600 | 20600 | 12 |
| 397 | 20250219 | 121500 | 1089192850 | 20600 | 20600 | 20600 | 20550 | 87 |
| 398 | 20250219 | 121400 | 1087404150 | 20600 | 20550 | 20600 | 20550 | 72 |
| 399 | 20250219 | 121300 | 1085921400 | 20600 | 20550 | 20600 | 20550 | 15 |
| 400 | 20250219 | 121200 | 1085612800 | 20550 | 20600 | 20600 | 20550 | 51 |
| 401 | 20250219 | 121100 | 1084562650 | 20600 | 20600 | 20600 | 20600 | 35 |
| 402 | 20250219 | 121000 | 1083841650 | 20600 | 20600 | 20600 | 20600 | 13 |
| 403 | 20250219 | 120900 | 1083573850 | 20600 | 20600 | 20600 | 20600 | 263 |
| 404 | 20250219 | 120800 | 1078156050 | 20600 | 20600 | 20600 | 20600 | 13 |
| 405 | 20250219 | 120700 | 1077888250 | 20600 | 20600 | 20600 | 20600 | 18 |
| 406 | 20250219 | 120600 | 1077517450 | 20600 | 20600 | 20600 | 20600 | 67 |
| 407 | 20250219 | 120500 | 1076137250 | 20600 | 20600 | 20600 | 20600 | 17 |
| 408 | 20250219 | 120400 | 1075787050 | 20600 | 20600 | 20600 | 20600 | 9 |
| 409 | 20250219 | 120300 | 1075601650 | 20600 | 20650 | 20650 | 20600 | 230 |
| 410 | 20250219 | 120200 | 1070853100 | 20650 | 20650 | 20650 | 20650 | 8 |
| 411 | 20250219 | 120100 | 1070687900 | 20650 | 20650 | 20650 | 20600 | 138 |
| 412 | 20250219 | 120000 | 1067842800 | 20600 | 20650 | 20650 | 20600 | 104 |
| 413 | 20250219 | 115900 | 1065699100 | 20600 | 20600 | 20650 | 20600 | 25 |
| 414 | 20250219 | 115800 | 1065183700 | 20650 | 20650 | 20650 | 20600 | 41 |
| 415 | 20250219 | 115700 | 1064337450 | 20600 | 20650 | 20650 | 20600 | 144 |
| 416 | 20250219 | 115600 | 1061367900 | 20650 | 20650 | 20650 | 20600 | 31 |
| 417 | 20250219 | 115500 | 1060728200 | 20650 | 20600 | 20650 | 20600 | 185 |
| 418 | 20250219 | 115400 | 1056909000 | 20600 | 20600 | 20600 | 20600 | 114 |
| 419 | 20250219 | 115300 | 1054560600 | 20600 | 20600 | 20600 | 20600 | 109 |
| 420 | 20250219 | 115200 | 1052315200 | 20600 | 20550 | 20600 | 20550 | 110 |
| 421 | 20250219 | 115100 | 1050050300 | 20300 | 20600 | 20600 | 20300 | 3509 |
| 422 | 20250219 | 115000 | 978337550 | 20600 | 20650 | 20650 | 20600 | 294 |
| 423 | 20250219 | 114900 | 972266900 | 20700 | 20650 | 20700 | 20650 | 88 |
| 424 | 20250219 | 114800 | 970448750 | 20700 | 20700 | 20700 | 20650 | 210 |
| 425 | 20250219 | 114700 | 966107800 | 20700 | 20700 | 20700 | 20700 | 72 |
| 426 | 20250219 | 114600 | 964617400 | 20700 | 20650 | 20700 | 20650 | 75 |
| 427 | 20250219 | 114500 | 963066750 | 20700 | 20650 | 20700 | 20650 | 69 |
| 428 | 20250219 | 114400 | 961641700 | 20650 | 20600 | 20700 | 20600 | 131 |
| 429 | 20250219 | 114300 | 958932200 | 20700 | 20700 | 20700 | 20700 | 29 |
| 430 | 20250219 | 114200 | 958331900 | 20700 | 20650 | 20700 | 20600 | 92 |
| 431 | 20250219 | 114100 | 956434000 | 20600 | 20650 | 20650 | 20600 | 60 |
| 432 | 20250219 | 114000 | 955196050 | 20650 | 20550 | 20650 | 20550 | 1065 |
| 433 | 20250219 | 113900 | 933263700 | 20600 | 20550 | 20600 | 20550 | 150 |
| 434 | 20250219 | 113800 | 930181150 | 20600 | 20550 | 20600 | 20500 | 1242 |
| 435 | 20250219 | 113700 | 904658050 | 20550 | 20550 | 20550 | 20550 | 19 |
| 436 | 20250219 | 113600 | 904267600 | 20550 | 20550 | 20550 | 20550 | 110 |
| 437 | 20250219 | 113500 | 902007100 | 20550 | 20550 | 20550 | 20550 | 31 |
| 438 | 20250219 | 113400 | 901370050 | 20550 | 20550 | 20550 | 20550 | 43 |
| 439 | 20250219 | 113300 | 900486400 | 20550 | 20600 | 20600 | 20550 | 712 |
| 440 | 20250219 | 113200 | 885849100 | 20600 | 20550 | 20600 | 20550 | 43 |
| 441 | 20250219 | 113100 | 884963850 | 20600 | 20600 | 20600 | 20600 | 17 |
| 442 | 20250219 | 113000 | 884613650 | 20600 | 20650 | 20650 | 20600 | 939 |
| 443 | 20250219 | 112900 | 865224250 | 20650 | 20650 | 20700 | 20650 | 27 |
| 444 | 20250219 | 112800 | 864666200 | 20650 | 20650 | 20700 | 20650 | 346 |
| 445 | 20250219 | 112700 | 857519350 | 20650 | 20550 | 20700 | 20550 | 3020 |
| 446 | 20250219 | 112600 | 795149300 | 20550 | 20500 | 20550 | 20500 | 117 |
| 447 | 20250219 | 112500 | 792750750 | 20550 | 20600 | 20600 | 20550 | 32 |
| 448 | 20250219 | 112400 | 792093050 | 20550 | 20600 | 20600 | 20550 | 83 |
| 449 | 20250219 | 112300 | 790387250 | 20550 | 20550 | 20600 | 20550 | 31 |
| 450 | 20250219 | 112200 | 789750150 | 20600 | 20600 | 20600 | 20450 | 1331 |
| 451 | 20250219 | 112100 | 762423200 | 20650 | 20450 | 20850 | 20450 | 10520 |
| 452 | 20250219 | 112000 | 545123250 | 20450 | 20450 | 20450 | 20450 | 9 |
| 453 | 20250219 | 111900 | 544939200 | 20450 | 20450 | 20450 | 20450 | 74 |
| 454 | 20250219 | 111800 | 543425900 | 20450 | 20450 | 20450 | 20450 | 296 |
| 455 | 20250219 | 111700 | 537372700 | 20450 | 20450 | 20450 | 20450 | 75 |
| 456 | 20250219 | 111600 | 535838950 | 20450 | 20500 | 20500 | 20450 | 21 |
| 457 | 20250219 | 111500 | 535409450 | 20450 | 20450 | 20500 | 20450 | 93 |
| 458 | 20250219 | 111400 | 533506650 | 20450 | 20450 | 20450 | 20450 | 9 |
| 459 | 20250219 | 111300 | 533322600 | 20450 | 20450 | 20450 | 20450 | 19 |
| 460 | 20250219 | 111200 | 532934050 | 20450 | 20450 | 20500 | 20450 | 91 |
| 461 | 20250219 | 111100 | 531072150 | 20450 | 20450 | 20450 | 20450 | 59 |
| 462 | 20250219 | 111000 | 529865600 | 20450 | 20450 | 20450 | 20450 | 14 |
| 463 | 20250219 | 110900 | 529579300 | 20450 | 20450 | 20500 | 20450 | 108 |
| 464 | 20250219 | 110800 | 527369750 | 20450 | 20500 | 20500 | 20450 | 39 |
| 465 | 20250219 | 110700 | 526570700 | 20450 | 20450 | 20450 | 20450 | 20 |
| 466 | 20250219 | 110600 | 526161700 | 20500 | 20450 | 20500 | 20450 | 66 |
| 467 | 20250219 | 110500 | 524811050 | 20450 | 20500 | 20500 | 20450 | 18 |
| 468 | 20250219 | 110400 | 524442900 | 20450 | 20450 | 20450 | 20450 | 20 |
| 469 | 20250219 | 110300 | 524033900 | 20450 | 20450 | 20450 | 20450 | 63 |
| 470 | 20250219 | 110200 | 522745550 | 20450 | 20450 | 20450 | 20450 | 23 |
| 471 | 20250219 | 110100 | 522275200 | 20450 | 20450 | 20500 | 20450 | 86 |
| 472 | 20250219 | 110000 | 520515550 | 20450 | 20450 | 20500 | 20450 | 72 |
| 473 | 20250219 | 105900 | 519042500 | 20450 | 20450 | 20450 | 20450 | 32 |
| 474 | 20250219 | 105800 | 518388100 | 20500 | 20500 | 20500 | 20500 | 28 |
| 475 | 20250219 | 105700 | 517814100 | 20500 | 20500 | 20500 | 20500 | 111 |
| 476 | 20250219 | 105600 | 515538600 | 20500 | 20500 | 20500 | 20500 | 35 |
| 477 | 20250219 | 105500 | 514821100 | 20500 | 20500 | 20500 | 20500 | 142 |
| 478 | 20250219 | 105400 | 511910100 | 20500 | 20500 | 20500 | 20500 | 379 |
| 479 | 20250219 | 105300 | 504140600 | 20450 | 20500 | 20500 | 20450 | 67 |
| 480 | 20250219 | 105200 | 502769100 | 20450 | 20450 | 20450 | 20450 | 9 |
| 481 | 20250219 | 105100 | 502585050 | 20450 | 20500 | 20500 | 20450 | 54 |
| 482 | 20250219 | 105000 | 501480250 | 20450 | 20450 | 20450 | 20450 | 190 |
| 483 | 20250219 | 104900 | 497594750 | 20450 | 20450 | 20450 | 20450 | 29 |
| 484 | 20250219 | 104800 | 497001700 | 20450 | 20450 | 20450 | 20450 | 80 |
| 485 | 20250219 | 104700 | 495365700 | 20500 | 20500 | 20500 | 20500 | 10 |
| 486 | 20250219 | 104600 | 495160700 | 20500 | 20450 | 20500 | 20450 | 33 |
| 487 | 20250219 | 104500 | 494485350 | 20450 | 20450 | 20450 | 20450 | 65 |
| 488 | 20250219 | 104400 | 493156100 | 20450 | 20450 | 20450 | 20450 | 32 |
| 489 | 20250219 | 104300 | 492501700 | 20450 | 20450 | 20450 | 20450 | 14 |
| 490 | 20250219 | 104200 | 492215400 | 20450 | 20450 | 20450 | 20450 | 60 |
| 491 | 20250219 | 104100 | 490988400 | 20450 | 20450 | 20450 | 20450 | 146 |
| 492 | 20250219 | 104000 | 488002700 | 20450 | 20450 | 20450 | 20450 | 14 |
| 493 | 20250219 | 103900 | 487716400 | 20450 | 20450 | 20450 | 20450 | 56 |
| 494 | 20250219 | 103800 | 486571200 | 20450 | 20450 | 20450 | 20450 | 9 |
| 495 | 20250219 | 103700 | 486387150 | 20450 | 20450 | 20450 | 20450 | 28 |
| 496 | 20250219 | 103600 | 485814550 | 20450 | 20450 | 20450 | 20450 | 54 |
| 497 | 20250219 | 103500 | 484710250 | 20450 | 20550 | 20550 | 20450 | 1053 |
| 498 | 20250219 | 103400 | 463119550 | 20550 | 20550 | 20550 | 20550 | 21 |
| 499 | 20250219 | 103300 | 462688000 | 20550 | 20550 | 20550 | 20550 | 68 |
| 500 | 20250219 | 103200 | 461290600 | 20550 | 20600 | 20600 | 20550 | 1773 |
| 501 | 20250219 | 103100 | 424774900 | 20600 | 20600 | 20600 | 20550 | 748 |
| 502 | 20250219 | 103000 | 409373200 | 20600 | 20550 | 20600 | 20550 | 81 |
| 503 | 20250219 | 102900 | 407708100 | 20600 | 20550 | 20600 | 20550 | 166 |
| 504 | 20250219 | 102800 | 404289000 | 20600 | 20550 | 20600 | 20550 | 547 |
| 505 | 20250219 | 102700 | 393047650 | 20500 | 20500 | 20500 | 20500 | 80 |
| 506 | 20250219 | 102600 | 391407650 | 20550 | 20500 | 20550 | 20500 | 42 |
| 507 | 20250219 | 102500 | 390546600 | 20500 | 20550 | 20550 | 20500 | 186 |
| 508 | 20250219 | 102400 | 386732400 | 20500 | 20500 | 20550 | 20500 | 80 |
| 509 | 20250219 | 102300 | 385092000 | 20500 | 20550 | 20550 | 20500 | 26 |
| 510 | 20250219 | 102200 | 384558200 | 20500 | 20550 | 20550 | 20500 | 656 |
| 511 | 20250219 | 102100 | 371106450 | 20550 | 20550 | 20550 | 20550 | 394 |
| 512 | 20250219 | 102000 | 363009750 | 20600 | 20550 | 20600 | 20550 | 468 |
| 513 | 20250219 | 101900 | 353388500 | 20600 | 20550 | 20600 | 20550 | 20 |
| 514 | 20250219 | 101800 | 352977000 | 20550 | 20550 | 20550 | 20550 | 72 |
| 515 | 20250219 | 101700 | 351497400 | 20600 | 20550 | 20600 | 20550 | 885 |
| 516 | 20250219 | 101600 | 333310600 | 20500 | 20500 | 20500 | 20500 | 155 |
| 517 | 20250219 | 101500 | 330133100 | 20500 | 20400 | 20500 | 20400 | 1647 |
| 518 | 20250219 | 101400 | 296438850 | 20400 | 20450 | 20450 | 20400 | 75 |
| 519 | 20250219 | 101300 | 294906850 | 20450 | 20450 | 20450 | 20450 | 30 |
| 520 | 20250219 | 101200 | 294293350 | 20400 | 20450 | 20450 | 20400 | 95 |
| 521 | 20250219 | 101100 | 292354350 | 20400 | 20400 | 20450 | 20400 | 46 |
| 522 | 20250219 | 101000 | 291415450 | 20400 | 20400 | 20450 | 20400 | 653 |
| 523 | 20250219 | 100900 | 278093750 | 20400 | 20400 | 20450 | 20400 | 78 |
| 524 | 20250219 | 100800 | 276502050 | 20400 | 20400 | 20400 | 20400 | 147 |
| 525 | 20250219 | 100700 | 273503250 | 20400 | 20400 | 20400 | 20350 | 561 |
| 526 | 20250219 | 100600 | 262059450 | 20400 | 20400 | 20400 | 20400 | 47 |
| 527 | 20250219 | 100500 | 261100650 | 20400 | 20400 | 20400 | 20400 | 50 |
| 528 | 20250219 | 100400 | 260080650 | 20400 | 20400 | 20400 | 20400 | 215 |
| 529 | 20250219 | 100300 | 255694650 | 20350 | 20400 | 20400 | 20350 | 284 |
| 530 | 20250219 | 100200 | 249903800 | 20400 | 20400 | 20400 | 20400 | 2 |
| 531 | 20250219 | 100100 | 249863000 | 20400 | 20350 | 20400 | 20350 | 19 |
| 532 | 20250219 | 100000 | 249475950 | 20350 | 20400 | 20400 | 20350 | 35 |
| 533 | 20250219 | 095900 | 248762500 | 20400 | 20350 | 20400 | 20350 | 925 |
| 534 | 20250219 | 095800 | 229913750 | 20350 | 20300 | 20350 | 20300 | 35 |
| 535 | 20250219 | 095700 | 229202600 | 20300 | 20300 | 20300 | 20300 | 57 |
| 536 | 20250219 | 095600 | 228045500 | 20300 | 20300 | 20300 | 20250 | 567 |
| 537 | 20250219 | 095500 | 216535800 | 20250 | 20250 | 20250 | 20250 | 11 |
| 538 | 20250219 | 095400 | 216313050 | 20250 | 20300 | 20300 | 20250 | 314 |
| 539 | 20250219 | 095300 | 209941450 | 20300 | 20300 | 20300 | 20300 | 10 |
| 540 | 20250219 | 095200 | 209738450 | 20300 | 20250 | 20300 | 20250 | 28 |
| 541 | 20250219 | 095100 | 209171000 | 20250 | 20250 | 20250 | 20250 | 65 |
| 542 | 20250219 | 095000 | 207854750 | 20300 | 20250 | 20300 | 20250 | 23 |
| 543 | 20250219 | 094900 | 207388650 | 20250 | 20250 | 20250 | 20250 | 788 |
| 544 | 20250219 | 094800 | 191431650 | 20300 | 20300 | 20300 | 20300 | 353 |
| 545 | 20250219 | 094700 | 184265750 | 20300 | 20300 | 20300 | 20300 | 401 |
| 546 | 20250219 | 094600 | 176125450 | 20350 | 20300 | 20350 | 20300 | 20 |
| 547 | 20250219 | 094500 | 175719050 | 20300 | 20350 | 20350 | 20300 | 49 |
| 548 | 20250219 | 094400 | 174723950 | 20300 | 20300 | 20300 | 20300 | 14 |
| 549 | 20250219 | 094300 | 174439750 | 20350 | 20350 | 20350 | 20350 | 15 |
| 550 | 20250219 | 094200 | 174134500 | 20300 | 20300 | 20300 | 20300 | 59 |
| 551 | 20250219 | 094100 | 172936800 | 20350 | 20300 | 20350 | 20300 | 274 |
| 552 | 20250219 | 094000 | 167361450 | 20300 | 20300 | 20300 | 20300 | 116 |
| 553 | 20250219 | 093900 | 165006650 | 20300 | 20300 | 20300 | 20300 | 40 |
| 554 | 20250219 | 093800 | 164194650 | 20300 | 20250 | 20300 | 20250 | 31 |
| 555 | 20250219 | 093700 | 163565900 | 20300 | 20250 | 20300 | 20250 | 202 |
| 556 | 20250219 | 093600 | 159475300 | 20300 | 20250 | 20300 | 20250 | 657 |
| 557 | 20250219 | 093500 | 146140750 | 20250 | 20250 | 20250 | 20250 | 21 |
| 558 | 20250219 | 093400 | 145715500 | 20250 | 20250 | 20250 | 20200 | 239 |
| 559 | 20250219 | 093300 | 140885750 | 20250 | 20200 | 20250 | 20200 | 1163 |
| 560 | 20250219 | 093200 | 117391700 | 20150 | 20300 | 20300 | 20150 | 365 |
| 561 | 20250219 | 093100 | 110021300 | 20200 | 20250 | 20250 | 20200 | 928 |
| 562 | 20250219 | 093000 | 91275650 | 20250 | 20300 | 20300 | 20250 | 572 |
| 563 | 20250219 | 092900 | 79692150 | 20300 | 20300 | 20300 | 20300 | 18 |
| 564 | 20250219 | 092800 | 79326750 | 20300 | 20300 | 20300 | 20300 | 8 |
| 565 | 20250219 | 092700 | 79164350 | 20300 | 20250 | 20300 | 20250 | 40 |
| 566 | 20250219 | 092600 | 78352900 | 20250 | 20300 | 20300 | 20250 | 18 |
| 567 | 20250219 | 092500 | 77987550 | 20350 | 20350 | 20350 | 20200 | 1081 |
| 568 | 20250219 | 092400 | 56066650 | 20350 | 20350 | 20350 | 20300 | 68 |
| 569 | 20250219 | 092300 | 54684000 | 20350 | 20350 | 20350 | 20350 | 714 |
| 570 | 20250219 | 092200 | 40154100 | 20400 | 20400 | 20400 | 20400 | 34 |
| 571 | 20250219 | 092100 | 39460500 | 20350 | 20350 | 20350 | 20350 | 190 |
| 572 | 20250219 | 092000 | 35594000 | 20400 | 20450 | 20450 | 20400 | 628 |
| 573 | 20250219 | 091900 | 22777800 | 20450 | 20450 | 20450 | 20450 | 37 |
| 574 | 20250219 | 091800 | 22021150 | 20500 | 20500 | 20500 | 20500 | 119 |
| 575 | 20250219 | 091700 | 19581650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 576 | 20250219 | 091600 | 19581650 | 20500 | 20500 | 20500 | 20500 | 539 |
| 577 | 20250219 | 091500 | 8532150 | 20450 | 20450 | 20450 | 20450 | 0 |
| 578 | 20250219 | 091400 | 8532150 | 20450 | 20450 | 20450 | 20450 | 0 |
| 579 | 20250219 | 091300 | 8532150 | 20450 | 20450 | 20450 | 20450 | 0 |
| 580 | 20250219 | 091200 | 8532150 | 20450 | 20450 | 20450 | 20450 | 55 |
| 581 | 20250219 | 091100 | 7407400 | 20450 | 20400 | 20450 | 20400 | 31 |
| 582 | 20250219 | 091000 | 6773900 | 20400 | 20400 | 20400 | 20400 | 45 |
| 583 | 20250219 | 090900 | 5855900 | 20450 | 20450 | 20450 | 20450 | 1 |
| 584 | 20250219 | 090800 | 5835450 | 20450 | 20450 | 20450 | 20450 | 147 |
| 585 | 20250219 | 090700 | 2829300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 586 | 20250219 | 090600 | 2829300 | 20500 | 20500 | 20500 | 20500 | 6 |
| 587 | 20250219 | 090500 | 2706300 | 20500 | 20500 | 20500 | 20500 | 47 |
| 588 | 20250219 | 090400 | 1742800 | 20500 | 20500 | 20500 | 20500 | 50 |
| 589 | 20250219 | 090300 | 717800 | 20500 | 20550 | 20550 | 20500 | 6 |
| 590 | 20250219 | 090200 | 594750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 591 | 20250219 | 090100 | 594750 | 20550 | 20550 | 20550 | 20550 | 0 |
| 592 | 20250219 | 090000 | 594750 | 20550 | 20450 | 20550 | 20450 | 29 |