33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 10392 |
| 3 | 20250219 | 190000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20250219 | 185900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20250219 | 185800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20250219 | 185700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20250219 | 185600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20250219 | 185500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20250219 | 185400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20250219 | 185300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20250219 | 185200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20250219 | 185100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20250219 | 185000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20250219 | 184900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20250219 | 184800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20250219 | 184700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20250219 | 184600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20250219 | 184500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20250219 | 184400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20250219 | 184300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20250219 | 184200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20250219 | 184100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20250219 | 184000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20250219 | 183900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20250219 | 183800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20250219 | 183700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20250219 | 183600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20250219 | 183500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20250219 | 183400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20250219 | 183300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20250219 | 183200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20250219 | 183100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 10392 |
| 33 | 20250219 | 183000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20250219 | 182900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20250219 | 182800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20250219 | 182700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20250219 | 182600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20250219 | 182500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20250219 | 182400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20250219 | 182300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20250219 | 182200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20250219 | 182100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20250219 | 182000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20250219 | 181900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20250219 | 181800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20250219 | 181700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20250219 | 181600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20250219 | 181500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20250219 | 181400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20250219 | 181300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20250219 | 181200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20250219 | 181100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20250219 | 181000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20250219 | 180900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20250219 | 180800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20250219 | 180700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20250219 | 180600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20250219 | 180500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20250219 | 180400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20250219 | 180300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20250219 | 180200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20250219 | 180100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 10392 |
| 63 | 20250219 | 180000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20250219 | 175900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20250219 | 175800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20250219 | 175700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20250219 | 175600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20250219 | 175500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20250219 | 175400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20250219 | 175300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20250219 | 175200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20250219 | 175100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20250219 | 175000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20250219 | 174900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20250219 | 174800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20250219 | 174700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20250219 | 174600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20250219 | 174500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20250219 | 174400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20250219 | 174300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20250219 | 174200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20250219 | 174100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20250219 | 174000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20250219 | 173900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20250219 | 173800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20250219 | 173700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20250219 | 173600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20250219 | 173500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20250219 | 173400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20250219 | 173300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20250219 | 173200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20250219 | 173100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 10392 |
| 93 | 20250219 | 173000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20250219 | 172900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20250219 | 172800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20250219 | 172700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20250219 | 172600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20250219 | 172500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20250219 | 172400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20250219 | 172300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20250219 | 172200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20250219 | 172100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20250219 | 172000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20250219 | 171900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20250219 | 171800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20250219 | 171700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20250219 | 171600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20250219 | 171500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20250219 | 171400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20250219 | 171300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20250219 | 171200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20250219 | 171100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20250219 | 171000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20250219 | 170900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20250219 | 170800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20250219 | 170700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20250219 | 170600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20250219 | 170500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20250219 | 170400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20250219 | 170300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20250219 | 170200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20250219 | 170100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 10392 |
| 123 | 20250219 | 170000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20250219 | 165900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20250219 | 165800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20250219 | 165700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20250219 | 165600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20250219 | 165500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20250219 | 165400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20250219 | 165300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20250219 | 165200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20250219 | 165100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20250219 | 165000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20250219 | 164900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20250219 | 164800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20250219 | 164700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20250219 | 164600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20250219 | 164500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20250219 | 164400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20250219 | 164300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20250219 | 164200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20250219 | 164100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20250219 | 164000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20250219 | 163900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20250219 | 163800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20250219 | 163700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20250219 | 163600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20250219 | 163500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20250219 | 163400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20250219 | 163300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20250219 | 163200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20250219 | 163100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 10392 |
| 153 | 20250219 | 163000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20250219 | 162900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20250219 | 162800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20250219 | 162700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20250219 | 162600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20250219 | 162500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20250219 | 162400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20250219 | 162300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20250219 | 162200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20250219 | 162100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20250219 | 162000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20250219 | 161900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20250219 | 161800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20250219 | 161700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20250219 | 161600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20250219 | 161500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20250219 | 161400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20250219 | 161300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20250219 | 161200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20250219 | 161100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20250219 | 161000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20250219 | 160900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20250219 | 160800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20250219 | 160700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20250219 | 160600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20250219 | 160500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20250219 | 160400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20250219 | 160300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20250219 | 160200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20250219 | 160100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 10392 |
| 183 | 20250219 | 160000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20250219 | 155900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20250219 | 155800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20250219 | 155700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20250219 | 155600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20250219 | 155500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20250219 | 155400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20250219 | 155300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20250219 | 155200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20250219 | 155100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20250219 | 155000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20250219 | 154900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20250219 | 154800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20250219 | 154700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20250219 | 154600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20250219 | 154500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20250219 | 154400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20250219 | 154300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20250219 | 154200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20250219 | 154100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20250219 | 154000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20250219 | 153900 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20250219 | 153800 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20250219 | 153700 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20250219 | 153600 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20250219 | 153500 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20250219 | 153400 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20250219 | 153300 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20250219 | 153200 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20250219 | 153100 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 10392 |
| 213 | 20250219 | 153000 | 22870184600 | 28200 | 28200 | 28200 | 28200 | 10392 |
| 214 | 20250219 | 152900 | 22577130200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20250219 | 152800 | 22577130200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20250219 | 152700 | 22577130200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20250219 | 152600 | 22577130200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20250219 | 152500 | 22577130200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20250219 | 152400 | 22577130200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20250219 | 152300 | 22577130200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20250219 | 152200 | 22577130200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20250219 | 152100 | 22577130200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20250219 | 152000 | 22577130200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20250219 | 151900 | 22577130200 | 28100 | 28150 | 28200 | 28100 | 2780 |
| 225 | 20250219 | 151800 | 22498911150 | 28150 | 28200 | 28200 | 28150 | 1552 |
| 226 | 20250219 | 151700 | 22455185900 | 28200 | 28150 | 28200 | 28150 | 1005 |
| 227 | 20250219 | 151600 | 22426856750 | 28150 | 28150 | 28200 | 28150 | 1321 |
| 228 | 20250219 | 151500 | 22389617300 | 28150 | 28200 | 28200 | 28150 | 488 |
| 229 | 20250219 | 151400 | 22375877000 | 28150 | 28200 | 28200 | 28150 | 87 |
| 230 | 20250219 | 151300 | 22373424650 | 28150 | 28100 | 28200 | 28100 | 972 |
| 231 | 20250219 | 151200 | 22346062650 | 28150 | 28150 | 28200 | 28100 | 554 |
| 232 | 20250219 | 151100 | 22330468300 | 28150 | 28150 | 28150 | 28100 | 2939 |
| 233 | 20250219 | 151000 | 22247860250 | 28150 | 28200 | 28200 | 28150 | 2297 |
| 234 | 20250219 | 150900 | 22183198150 | 28150 | 28200 | 28200 | 28150 | 542 |
| 235 | 20250219 | 150800 | 22167933400 | 28150 | 28200 | 28200 | 28150 | 1070 |
| 236 | 20250219 | 150700 | 22137802000 | 28150 | 28200 | 28200 | 28150 | 418 |
| 237 | 20250219 | 150600 | 22126024300 | 28200 | 28250 | 28250 | 28150 | 2032 |
| 238 | 20250219 | 150500 | 22068761600 | 28200 | 28250 | 28250 | 28200 | 291 |
| 239 | 20250219 | 150400 | 22060541750 | 28250 | 28200 | 28250 | 28200 | 968 |
| 240 | 20250219 | 150300 | 22033236200 | 28250 | 28250 | 28250 | 28200 | 551 |
| 241 | 20250219 | 150200 | 22017696350 | 28250 | 28150 | 28250 | 28150 | 1147 |
| 242 | 20250219 | 150100 | 21985339050 | 28150 | 28200 | 28200 | 28150 | 787 |
| 243 | 20250219 | 150000 | 21963146450 | 28150 | 28200 | 28250 | 28150 | 3491 |
| 244 | 20250219 | 145900 | 21864573800 | 28200 | 28150 | 28250 | 28150 | 2185 |
| 245 | 20250219 | 145800 | 21802952950 | 28150 | 28200 | 28250 | 28150 | 1210 |
| 246 | 20250219 | 145700 | 21768856000 | 28200 | 28250 | 28250 | 28200 | 2147 |
| 247 | 20250219 | 145600 | 21708287400 | 28200 | 28250 | 28250 | 28200 | 1307 |
| 248 | 20250219 | 145500 | 21671390450 | 28200 | 28200 | 28250 | 28200 | 840 |
| 249 | 20250219 | 145400 | 21647682100 | 28250 | 28200 | 28250 | 28200 | 996 |
| 250 | 20250219 | 145300 | 21619579200 | 28200 | 28250 | 28250 | 28200 | 688 |
| 251 | 20250219 | 145200 | 21600164000 | 28200 | 28100 | 28250 | 28050 | 1499 |
| 252 | 20250219 | 145100 | 21557957150 | 28150 | 28150 | 28150 | 28100 | 1518 |
| 253 | 20250219 | 145000 | 21515253100 | 28150 | 28150 | 28200 | 28100 | 562 |
| 254 | 20250219 | 144900 | 21499426750 | 28100 | 28050 | 28150 | 28000 | 2452 |
| 255 | 20250219 | 144800 | 21430573450 | 28100 | 28050 | 28100 | 28000 | 4576 |
| 256 | 20250219 | 144700 | 21302336950 | 28050 | 28150 | 28150 | 28050 | 3615 |
| 257 | 20250219 | 144600 | 21200733600 | 28100 | 28050 | 28200 | 28050 | 2220 |
| 258 | 20250219 | 144500 | 21138229750 | 28100 | 28100 | 28150 | 28000 | 1927 |
| 259 | 20250219 | 144400 | 21084096750 | 28100 | 28100 | 28150 | 28100 | 2607 |
| 260 | 20250219 | 144300 | 21010825250 | 28100 | 28100 | 28150 | 28000 | 1672 |
| 261 | 20250219 | 144200 | 20963853650 | 28150 | 28150 | 28200 | 28000 | 4541 |
| 262 | 20250219 | 144100 | 20836392650 | 28200 | 28200 | 28300 | 28100 | 1534 |
| 263 | 20250219 | 144000 | 20793191800 | 28200 | 28200 | 28250 | 28100 | 2090 |
| 264 | 20250219 | 143900 | 20734351000 | 28200 | 28300 | 28350 | 28150 | 6091 |
| 265 | 20250219 | 143800 | 20562498500 | 28350 | 28350 | 28400 | 28300 | 1057 |
| 266 | 20250219 | 143700 | 20532537100 | 28350 | 28350 | 28400 | 28350 | 699 |
| 267 | 20250219 | 143600 | 20512711700 | 28350 | 28450 | 28450 | 28350 | 955 |
| 268 | 20250219 | 143500 | 20485593650 | 28400 | 28450 | 28450 | 28400 | 657 |
| 269 | 20250219 | 143400 | 20466918400 | 28400 | 28500 | 28500 | 28400 | 651 |
| 270 | 20250219 | 143300 | 20448395600 | 28450 | 28450 | 28500 | 28450 | 1589 |
| 271 | 20250219 | 143200 | 20403137650 | 28450 | 28450 | 28500 | 28450 | 552 |
| 272 | 20250219 | 143100 | 20387411050 | 28450 | 28400 | 28500 | 28350 | 2673 |
| 273 | 20250219 | 143000 | 20311411200 | 28400 | 28350 | 28400 | 28300 | 871 |
| 274 | 20250219 | 142900 | 20286695400 | 28350 | 28350 | 28400 | 28250 | 5686 |
| 275 | 20250219 | 142800 | 20125304700 | 28300 | 28250 | 28350 | 28250 | 1356 |
| 276 | 20250219 | 142700 | 20086931100 | 28250 | 28300 | 28400 | 28250 | 785 |
| 277 | 20250219 | 142600 | 20064700400 | 28400 | 28300 | 28400 | 28250 | 922 |
| 278 | 20250219 | 142500 | 20038563550 | 28300 | 28350 | 28400 | 28300 | 1277 |
| 279 | 20250219 | 142400 | 20002399000 | 28300 | 28350 | 28450 | 28300 | 993 |
| 280 | 20250219 | 142300 | 19974237150 | 28350 | 28450 | 28450 | 28350 | 423 |
| 281 | 20250219 | 142200 | 19962222950 | 28450 | 28450 | 28450 | 28350 | 791 |
| 282 | 20250219 | 142100 | 19939754100 | 28400 | 28450 | 28450 | 28400 | 907 |
| 283 | 20250219 | 142000 | 19913970400 | 28450 | 28400 | 28450 | 28400 | 752 |
| 284 | 20250219 | 141900 | 19892594600 | 28450 | 28400 | 28450 | 28400 | 659 |
| 285 | 20250219 | 141800 | 19873857100 | 28350 | 28300 | 28450 | 28250 | 3711 |
| 286 | 20250219 | 141700 | 19768523450 | 28300 | 28350 | 28450 | 28300 | 1712 |
| 287 | 20250219 | 141600 | 19719979800 | 28350 | 28400 | 28450 | 28300 | 746 |
| 288 | 20250219 | 141500 | 19698815800 | 28400 | 28400 | 28400 | 28250 | 4445 |
| 289 | 20250219 | 141400 | 19572815500 | 28350 | 28350 | 28400 | 28300 | 2968 |
| 290 | 20250219 | 141300 | 19488773500 | 28350 | 28400 | 28400 | 28300 | 1802 |
| 291 | 20250219 | 141200 | 19437676600 | 28350 | 28500 | 28500 | 28350 | 878 |
| 292 | 20250219 | 141100 | 19412745350 | 28450 | 28400 | 28500 | 28300 | 2268 |
| 293 | 20250219 | 141000 | 19348340450 | 28400 | 28450 | 28500 | 28350 | 1042 |
| 294 | 20250219 | 140900 | 19318763950 | 28450 | 28400 | 28450 | 28350 | 737 |
| 295 | 20250219 | 140800 | 19297823250 | 28400 | 28500 | 28500 | 28300 | 2925 |
| 296 | 20250219 | 140700 | 19214780250 | 28450 | 28500 | 28550 | 28450 | 1052 |
| 297 | 20250219 | 140600 | 19184805250 | 28500 | 28500 | 28550 | 28450 | 655 |
| 298 | 20250219 | 140500 | 19166131850 | 28550 | 28550 | 28550 | 28500 | 1686 |
| 299 | 20250219 | 140400 | 19118026900 | 28550 | 28550 | 28600 | 28550 | 1949 |
| 300 | 20250219 | 140300 | 19062302550 | 28550 | 28600 | 28600 | 28550 | 706 |
| 301 | 20250219 | 140200 | 19042133250 | 28600 | 28550 | 28600 | 28550 | 2223 |
| 302 | 20250219 | 140100 | 18978625250 | 28600 | 28500 | 28600 | 28450 | 395 |
| 303 | 20250219 | 140000 | 18967349900 | 28500 | 28450 | 28500 | 28350 | 745 |
| 304 | 20250219 | 135900 | 18946141200 | 28400 | 28550 | 28550 | 28350 | 2181 |
| 305 | 20250219 | 135800 | 18884128150 | 28550 | 28550 | 28600 | 28500 | 920 |
| 306 | 20250219 | 135700 | 18857849500 | 28550 | 28550 | 28600 | 28500 | 1665 |
| 307 | 20250219 | 135600 | 18810350150 | 28550 | 28650 | 28750 | 28550 | 2529 |
| 308 | 20250219 | 135500 | 18737871400 | 28650 | 28700 | 28750 | 28650 | 2468 |
| 309 | 20250219 | 135400 | 18667047950 | 28700 | 28900 | 28900 | 28700 | 6820 |
| 310 | 20250219 | 135300 | 18470481200 | 28850 | 28950 | 28950 | 28850 | 3045 |
| 311 | 20250219 | 135200 | 18382492100 | 28900 | 28900 | 28950 | 28900 | 3091 |
| 312 | 20250219 | 135100 | 18293102300 | 28900 | 28900 | 28950 | 28900 | 4822 |
| 313 | 20250219 | 135000 | 18153644600 | 28900 | 29000 | 29000 | 28850 | 10239 |
| 314 | 20250219 | 134900 | 17857278250 | 29000 | 29050 | 29100 | 28950 | 8463 |
| 315 | 20250219 | 134800 | 17611516100 | 29100 | 29050 | 29150 | 29000 | 10828 |
| 316 | 20250219 | 134700 | 17296737100 | 29050 | 29100 | 29150 | 28900 | 13214 |
| 317 | 20250219 | 134600 | 16912959850 | 29100 | 28800 | 29150 | 28800 | 25059 |
| 318 | 20250219 | 134500 | 16186870400 | 28850 | 28700 | 28900 | 28700 | 12533 |
| 319 | 20250219 | 134400 | 15825879200 | 28700 | 28650 | 28750 | 28600 | 2949 |
| 320 | 20250219 | 134300 | 15741233850 | 28650 | 28500 | 28700 | 28500 | 3815 |
| 321 | 20250219 | 134200 | 15632114500 | 28550 | 28650 | 28650 | 28500 | 777 |
| 322 | 20250219 | 134100 | 15609904750 | 28650 | 28700 | 28700 | 28450 | 5476 |
| 323 | 20250219 | 134000 | 15453063100 | 28700 | 28650 | 28750 | 28650 | 4176 |
| 324 | 20250219 | 133900 | 15333229400 | 28750 | 28500 | 28750 | 28450 | 23711 |
| 325 | 20250219 | 133800 | 14653500750 | 28550 | 28450 | 28600 | 28450 | 4028 |
| 326 | 20250219 | 133700 | 14538532650 | 28500 | 28450 | 28550 | 28450 | 2507 |
| 327 | 20250219 | 133600 | 14467119800 | 28450 | 28550 | 28550 | 28400 | 3941 |
| 328 | 20250219 | 133500 | 14354882050 | 28550 | 28550 | 28600 | 28500 | 2557 |
| 329 | 20250219 | 133400 | 14281871100 | 28550 | 28700 | 28700 | 28500 | 3993 |
| 330 | 20250219 | 133300 | 14167532950 | 28700 | 28600 | 28700 | 28600 | 6744 |
| 331 | 20250219 | 133200 | 13974157600 | 28600 | 28600 | 28650 | 28550 | 24962 |
| 332 | 20250219 | 133100 | 13259134400 | 28650 | 28600 | 28700 | 28600 | 5622 |
| 333 | 20250219 | 133000 | 13098147700 | 28650 | 28600 | 28700 | 28550 | 13081 |
| 334 | 20250219 | 132900 | 12723657750 | 28600 | 28500 | 28600 | 28400 | 10011 |
| 335 | 20250219 | 132800 | 12437788200 | 28500 | 28350 | 28500 | 28350 | 7518 |
| 336 | 20250219 | 132700 | 12223762200 | 28400 | 28300 | 28400 | 28300 | 1661 |
| 337 | 20250219 | 132600 | 12176648750 | 28300 | 28300 | 28350 | 28300 | 451 |
| 338 | 20250219 | 132500 | 12163885050 | 28250 | 28300 | 28300 | 28250 | 346 |
| 339 | 20250219 | 132400 | 12154097800 | 28250 | 28350 | 28350 | 28250 | 558 |
| 340 | 20250219 | 132300 | 12138303600 | 28300 | 28400 | 28450 | 28300 | 2297 |
| 341 | 20250219 | 132200 | 12073069900 | 28350 | 28300 | 28400 | 28300 | 814 |
| 342 | 20250219 | 132100 | 12050001700 | 28350 | 28350 | 28350 | 28300 | 487 |
| 343 | 20250219 | 132000 | 12036214850 | 28350 | 28300 | 28350 | 28250 | 1087 |
| 344 | 20250219 | 131900 | 12005444850 | 28350 | 28450 | 28450 | 28300 | 6681 |
| 345 | 20250219 | 131800 | 11816002600 | 28450 | 28450 | 28500 | 28450 | 4121 |
| 346 | 20250219 | 131700 | 11698745850 | 28500 | 28500 | 28500 | 28450 | 6101 |
| 347 | 20250219 | 131600 | 11524893250 | 28450 | 28500 | 28500 | 28450 | 736 |
| 348 | 20250219 | 131500 | 11503940900 | 28500 | 28450 | 28500 | 28400 | 2476 |
| 349 | 20250219 | 131400 | 11433503550 | 28450 | 28400 | 28450 | 28350 | 2304 |
| 350 | 20250219 | 131300 | 11368079900 | 28350 | 28350 | 28400 | 28350 | 610 |
| 351 | 20250219 | 131200 | 11350761450 | 28350 | 28450 | 28450 | 28350 | 1917 |
| 352 | 20250219 | 131100 | 11296325050 | 28450 | 28450 | 28450 | 28400 | 995 |
| 353 | 20250219 | 131000 | 11268035250 | 28450 | 28400 | 28450 | 28350 | 1236 |
| 354 | 20250219 | 130900 | 11232904450 | 28400 | 28450 | 28450 | 28350 | 2233 |
| 355 | 20250219 | 130800 | 11169468400 | 28400 | 28400 | 28450 | 28350 | 4487 |
| 356 | 20250219 | 130700 | 11041948250 | 28350 | 28300 | 28400 | 28300 | 5523 |
| 357 | 20250219 | 130600 | 10885511150 | 28250 | 28300 | 28300 | 28250 | 907 |
| 358 | 20250219 | 130500 | 10859861000 | 28250 | 28350 | 28350 | 28250 | 1281 |
| 359 | 20250219 | 130400 | 10823649300 | 28300 | 28300 | 28350 | 28250 | 1275 |
| 360 | 20250219 | 130300 | 10787569150 | 28300 | 28250 | 28300 | 28250 | 2231 |
| 361 | 20250219 | 130200 | 10724510750 | 28250 | 28300 | 28350 | 28250 | 1165 |
| 362 | 20250219 | 130100 | 10691541200 | 28250 | 28250 | 28350 | 28250 | 1541 |
| 363 | 20250219 | 130000 | 10647955650 | 28300 | 28250 | 28300 | 28100 | 2049 |
| 364 | 20250219 | 125900 | 10590170200 | 28200 | 28300 | 28300 | 28200 | 12289 |
| 365 | 20250219 | 125800 | 10242507650 | 28250 | 28400 | 28400 | 28250 | 5271 |
| 366 | 20250219 | 125700 | 10093062250 | 28400 | 28400 | 28400 | 28350 | 596 |
| 367 | 20250219 | 125600 | 10076143000 | 28350 | 28350 | 28400 | 28300 | 2483 |
| 368 | 20250219 | 125500 | 10005750150 | 28350 | 28350 | 28400 | 28300 | 948 |
| 369 | 20250219 | 125400 | 9978863550 | 28350 | 28350 | 28400 | 28350 | 1841 |
| 370 | 20250219 | 125300 | 9926646400 | 28350 | 28250 | 28400 | 28250 | 649 |
| 371 | 20250219 | 125200 | 9908260250 | 28250 | 28350 | 28400 | 28250 | 1629 |
| 372 | 20250219 | 125100 | 9862139100 | 28350 | 28250 | 28350 | 28250 | 960 |
| 373 | 20250219 | 125000 | 9834961400 | 28250 | 28250 | 28300 | 28200 | 480 |
| 374 | 20250219 | 124900 | 9821405550 | 28300 | 28250 | 28300 | 28250 | 903 |
| 375 | 20250219 | 124800 | 9795882500 | 28250 | 28250 | 28300 | 28150 | 2211 |
| 376 | 20250219 | 124700 | 9733482350 | 28250 | 28450 | 28450 | 28250 | 4210 |
| 377 | 20250219 | 124600 | 9614138000 | 28400 | 28400 | 28450 | 28350 | 5909 |
| 378 | 20250219 | 124500 | 9446355000 | 28400 | 28450 | 28450 | 28350 | 2199 |
| 379 | 20250219 | 124400 | 9383846500 | 28450 | 28450 | 28500 | 28400 | 7261 |
| 380 | 20250219 | 124300 | 9177115800 | 28500 | 28400 | 28500 | 28350 | 16893 |
| 381 | 20250219 | 124200 | 8696855000 | 28400 | 28200 | 28400 | 28150 | 19828 |
| 382 | 20250219 | 124100 | 8136095100 | 28200 | 28150 | 28200 | 28100 | 2513 |
| 383 | 20250219 | 124000 | 8065347650 | 28150 | 28150 | 28150 | 28100 | 1718 |
| 384 | 20250219 | 123900 | 8016990650 | 28150 | 28100 | 28150 | 28050 | 4898 |
| 385 | 20250219 | 123800 | 7879330750 | 28100 | 28100 | 28100 | 28050 | 368 |
| 386 | 20250219 | 123700 | 7869005650 | 28100 | 28100 | 28100 | 28050 | 495 |
| 387 | 20250219 | 123600 | 7855107400 | 28100 | 28100 | 28100 | 28050 | 181 |
| 388 | 20250219 | 123500 | 7850021550 | 28100 | 28050 | 28100 | 28050 | 435 |
| 389 | 20250219 | 123400 | 7837798300 | 28050 | 28000 | 28050 | 27950 | 4928 |
| 390 | 20250219 | 123300 | 7699665600 | 28000 | 28000 | 28000 | 27950 | 69 |
| 391 | 20250219 | 123200 | 7697734450 | 27950 | 27950 | 28000 | 27950 | 896 |
| 392 | 20250219 | 123100 | 7672677550 | 27950 | 28000 | 28000 | 27950 | 1051 |
| 393 | 20250219 | 123000 | 7643249950 | 28000 | 28000 | 28000 | 27950 | 436 |
| 394 | 20250219 | 122900 | 7631046700 | 28000 | 27950 | 28000 | 27950 | 116 |
| 395 | 20250219 | 122800 | 7627798800 | 27950 | 28000 | 28000 | 27950 | 236 |
| 396 | 20250219 | 122700 | 7621191300 | 28000 | 27950 | 28000 | 27900 | 914 |
| 397 | 20250219 | 122600 | 7595644000 | 27950 | 28000 | 28000 | 27950 | 615 |
| 398 | 20250219 | 122500 | 7578445450 | 27950 | 27950 | 27950 | 27900 | 129 |
| 399 | 20250219 | 122400 | 7574840300 | 27950 | 28000 | 28000 | 27950 | 334 |
| 400 | 20250219 | 122300 | 7565503100 | 27950 | 28000 | 28000 | 27950 | 398 |
| 401 | 20250219 | 122200 | 7554367400 | 27950 | 28000 | 28000 | 27950 | 133 |
| 402 | 20250219 | 122100 | 7550647700 | 28000 | 27950 | 28000 | 27950 | 1542 |
| 403 | 20250219 | 122000 | 7507492450 | 27950 | 28000 | 28000 | 27950 | 744 |
| 404 | 20250219 | 121900 | 7486685900 | 28000 | 28000 | 28050 | 27950 | 243 |
| 405 | 20250219 | 121800 | 7479880950 | 28000 | 28000 | 28000 | 27950 | 303 |
| 406 | 20250219 | 121700 | 7471398150 | 27950 | 28000 | 28050 | 27950 | 517 |
| 407 | 20250219 | 121600 | 7456931050 | 28000 | 28050 | 28050 | 28000 | 334 |
| 408 | 20250219 | 121500 | 7447567050 | 28000 | 28050 | 28050 | 28000 | 602 |
| 409 | 20250219 | 121400 | 7430707700 | 28050 | 28050 | 28050 | 28000 | 338 |
| 410 | 20250219 | 121300 | 7421228800 | 28000 | 28000 | 28050 | 28000 | 551 |
| 411 | 20250219 | 121200 | 7405800700 | 28000 | 28050 | 28050 | 28000 | 242 |
| 412 | 20250219 | 121100 | 7399017150 | 28050 | 28000 | 28050 | 28000 | 691 |
| 413 | 20250219 | 121000 | 7379654650 | 28000 | 28000 | 28050 | 28000 | 144 |
| 414 | 20250219 | 120900 | 7375619100 | 28000 | 28050 | 28050 | 28000 | 363 |
| 415 | 20250219 | 120800 | 7365444300 | 28050 | 28000 | 28050 | 28000 | 149 |
| 416 | 20250219 | 120700 | 7361270800 | 28000 | 27950 | 28000 | 27950 | 454 |
| 417 | 20250219 | 120600 | 7348566150 | 28000 | 28000 | 28000 | 27950 | 378 |
| 418 | 20250219 | 120500 | 7337982450 | 28000 | 28000 | 28000 | 27950 | 812 |
| 419 | 20250219 | 120400 | 7315270000 | 28000 | 28000 | 28050 | 27950 | 842 |
| 420 | 20250219 | 120300 | 7291680000 | 28050 | 28050 | 28050 | 28000 | 224 |
| 421 | 20250219 | 120200 | 7285398750 | 28050 | 27950 | 28050 | 27950 | 2464 |
| 422 | 20250219 | 120100 | 7216410550 | 27950 | 28000 | 28000 | 27950 | 201 |
| 423 | 20250219 | 120000 | 7210785000 | 27950 | 28000 | 28000 | 27950 | 149 |
| 424 | 20250219 | 115900 | 7206619350 | 28000 | 27950 | 28000 | 27950 | 523 |
| 425 | 20250219 | 115800 | 7191986350 | 27950 | 28000 | 28000 | 27950 | 354 |
| 426 | 20250219 | 115700 | 7182088700 | 28000 | 28000 | 28000 | 27950 | 252 |
| 427 | 20250219 | 115600 | 7175032900 | 28000 | 28000 | 28000 | 27950 | 93 |
| 428 | 20250219 | 115500 | 7172429400 | 27950 | 27950 | 28000 | 27950 | 388 |
| 429 | 20250219 | 115400 | 7161575950 | 28000 | 27950 | 28000 | 27950 | 182 |
| 430 | 20250219 | 115300 | 7156484300 | 28000 | 27950 | 28000 | 27950 | 63 |
| 431 | 20250219 | 115200 | 7154721350 | 28000 | 27950 | 28000 | 27950 | 837 |
| 432 | 20250219 | 115100 | 7131313200 | 27950 | 27950 | 28000 | 27950 | 152 |
| 433 | 20250219 | 115000 | 7127062000 | 28000 | 27950 | 28000 | 27950 | 3705 |
| 434 | 20250219 | 114900 | 7023329300 | 27950 | 28000 | 28000 | 27950 | 97 |
| 435 | 20250219 | 114800 | 7020615750 | 27950 | 27950 | 28000 | 27950 | 368 |
| 436 | 20250219 | 114700 | 7010328000 | 27950 | 28000 | 28000 | 27900 | 282 |
| 437 | 20250219 | 114600 | 7002449600 | 28000 | 28000 | 28000 | 27950 | 41 |
| 438 | 20250219 | 114500 | 7001302450 | 28000 | 27950 | 28000 | 27900 | 212 |
| 439 | 20250219 | 114400 | 6995376850 | 27950 | 28000 | 28000 | 27900 | 538 |
| 440 | 20250219 | 114300 | 6980339400 | 28000 | 27850 | 28000 | 27850 | 2292 |
| 441 | 20250219 | 114200 | 6916282450 | 27850 | 27850 | 27900 | 27850 | 152 |
| 442 | 20250219 | 114100 | 6912042050 | 27900 | 27850 | 27900 | 27850 | 546 |
| 443 | 20250219 | 114000 | 6896823700 | 27850 | 27900 | 27950 | 27850 | 1659 |
| 444 | 20250219 | 113900 | 6850566800 | 27900 | 27900 | 27950 | 27850 | 685 |
| 445 | 20250219 | 113800 | 6831480200 | 27900 | 27900 | 27900 | 27850 | 1065 |
| 446 | 20250219 | 113700 | 6801768100 | 27850 | 27850 | 27900 | 27850 | 135 |
| 447 | 20250219 | 113600 | 6798006100 | 27900 | 27850 | 27900 | 27850 | 244 |
| 448 | 20250219 | 113500 | 6791198850 | 27850 | 27850 | 27850 | 27800 | 148 |
| 449 | 20250219 | 113400 | 6787077550 | 27850 | 27800 | 27850 | 27800 | 97 |
| 450 | 20250219 | 113300 | 6784376150 | 27800 | 27900 | 27900 | 27800 | 678 |
| 451 | 20250219 | 113200 | 6765483000 | 27850 | 27900 | 27900 | 27850 | 414 |
| 452 | 20250219 | 113100 | 6753947600 | 27850 | 27850 | 27900 | 27850 | 278 |
| 453 | 20250219 | 113000 | 6746195400 | 27900 | 27900 | 27900 | 27850 | 289 |
| 454 | 20250219 | 112900 | 6738132500 | 27850 | 27850 | 27900 | 27850 | 410 |
| 455 | 20250219 | 112800 | 6726701900 | 27850 | 27900 | 27900 | 27850 | 145 |
| 456 | 20250219 | 112700 | 6722661850 | 27900 | 27900 | 27900 | 27850 | 237 |
| 457 | 20250219 | 112600 | 6716057250 | 27900 | 27900 | 27900 | 27850 | 389 |
| 458 | 20250219 | 112500 | 6705209850 | 27850 | 27850 | 27900 | 27850 | 387 |
| 459 | 20250219 | 112400 | 6694424600 | 27950 | 27850 | 27950 | 27850 | 3729 |
| 460 | 20250219 | 112300 | 6590222200 | 27850 | 27900 | 27900 | 27850 | 1553 |
| 461 | 20250219 | 112200 | 6546968100 | 27850 | 27900 | 27950 | 27850 | 2363 |
| 462 | 20250219 | 112100 | 6481001650 | 27850 | 27900 | 27900 | 27850 | 1343 |
| 463 | 20250219 | 112000 | 6443539450 | 27900 | 27950 | 27950 | 27900 | 34 |
| 464 | 20250219 | 111900 | 6442590150 | 27900 | 27950 | 28000 | 27900 | 1603 |
| 465 | 20250219 | 111800 | 6397788650 | 28000 | 27950 | 28000 | 27950 | 224 |
| 466 | 20250219 | 111700 | 6391525600 | 28000 | 28000 | 28050 | 27950 | 651 |
| 467 | 20250219 | 111600 | 6373293550 | 28000 | 28000 | 28050 | 28000 | 2199 |
| 468 | 20250219 | 111500 | 6311715100 | 28000 | 28000 | 28000 | 27950 | 1307 |
| 469 | 20250219 | 111400 | 6275130000 | 28000 | 28050 | 28050 | 27950 | 1668 |
| 470 | 20250219 | 111300 | 6228433750 | 28050 | 28050 | 28050 | 28000 | 808 |
| 471 | 20250219 | 111200 | 6205798600 | 28050 | 28050 | 28050 | 28000 | 723 |
| 472 | 20250219 | 111100 | 6185533750 | 28050 | 28050 | 28100 | 28000 | 1819 |
| 473 | 20250219 | 111000 | 6134504900 | 28050 | 28050 | 28050 | 28000 | 3179 |
| 474 | 20250219 | 110900 | 6045366700 | 28000 | 28000 | 28050 | 27950 | 5078 |
| 475 | 20250219 | 110800 | 5903170950 | 28000 | 27950 | 28000 | 27900 | 1406 |
| 476 | 20250219 | 110700 | 5863866500 | 27900 | 27850 | 27950 | 27850 | 3894 |
| 477 | 20250219 | 110600 | 5755194100 | 27850 | 27900 | 27900 | 27850 | 352 |
| 478 | 20250219 | 110500 | 5745377700 | 27900 | 27850 | 27900 | 27750 | 1503 |
| 479 | 20250219 | 110400 | 5703522950 | 27850 | 27750 | 27850 | 27750 | 4560 |
| 480 | 20250219 | 110300 | 5576687450 | 27800 | 27750 | 27800 | 27750 | 264 |
| 481 | 20250219 | 110200 | 5569349950 | 27750 | 27700 | 27750 | 27700 | 292 |
| 482 | 20250219 | 110100 | 5561247250 | 27750 | 27750 | 27800 | 27700 | 509 |
| 483 | 20250219 | 110000 | 5547137650 | 27800 | 27700 | 27800 | 27700 | 247 |
| 484 | 20250219 | 105900 | 5540283000 | 27750 | 27800 | 27800 | 27750 | 680 |
| 485 | 20250219 | 105800 | 5521385350 | 27750 | 27750 | 27750 | 27700 | 566 |
| 486 | 20250219 | 105700 | 5505679850 | 27800 | 27750 | 27800 | 27750 | 337 |
| 487 | 20250219 | 105600 | 5496325300 | 27800 | 27800 | 27800 | 27750 | 337 |
| 488 | 20250219 | 105500 | 5486964150 | 27800 | 27600 | 27800 | 27550 | 2380 |
| 489 | 20250219 | 105400 | 5420985400 | 27650 | 27600 | 27650 | 27550 | 1962 |
| 490 | 20250219 | 105300 | 5366822100 | 27550 | 27500 | 27600 | 27500 | 24 |
| 491 | 20250219 | 105200 | 5366160050 | 27600 | 27550 | 27600 | 27500 | 646 |
| 492 | 20250219 | 105100 | 5348358700 | 27500 | 27550 | 27600 | 27500 | 714 |
| 493 | 20250219 | 105000 | 5328699500 | 27550 | 27550 | 27600 | 27550 | 138 |
| 494 | 20250219 | 104900 | 5324894800 | 27600 | 27650 | 27650 | 27550 | 204 |
| 495 | 20250219 | 104800 | 5319263650 | 27600 | 27550 | 27600 | 27550 | 342 |
| 496 | 20250219 | 104700 | 5309824550 | 27550 | 27550 | 27600 | 27550 | 215 |
| 497 | 20250219 | 104600 | 5303900800 | 27550 | 27550 | 27550 | 27550 | 122 |
| 498 | 20250219 | 104500 | 5300539700 | 27600 | 27550 | 27600 | 27550 | 143 |
| 499 | 20250219 | 104400 | 5296599300 | 27600 | 27600 | 27600 | 27500 | 197 |
| 500 | 20250219 | 104300 | 5291175300 | 27550 | 27500 | 27550 | 27500 | 580 |
| 501 | 20250219 | 104200 | 5275225150 | 27500 | 27550 | 27550 | 27500 | 370 |
| 502 | 20250219 | 104100 | 5265044450 | 27500 | 27550 | 27550 | 27500 | 244 |
| 503 | 20250219 | 104000 | 5258323000 | 27550 | 27600 | 27600 | 27500 | 168 |
| 504 | 20250219 | 103900 | 5253696700 | 27600 | 27600 | 27600 | 27550 | 1597 |
| 505 | 20250219 | 103800 | 5209695300 | 27550 | 27550 | 27600 | 27550 | 370 |
| 506 | 20250219 | 103700 | 5199496200 | 27600 | 27600 | 27650 | 27550 | 221 |
| 507 | 20250219 | 103600 | 5193397250 | 27650 | 27650 | 27650 | 27550 | 666 |
| 508 | 20250219 | 103500 | 5175019600 | 27600 | 27550 | 27600 | 27550 | 547 |
| 509 | 20250219 | 103400 | 5159930550 | 27550 | 27500 | 27550 | 27500 | 1458 |
| 510 | 20250219 | 103300 | 5119812850 | 27500 | 27500 | 27550 | 27450 | 525 |
| 511 | 20250219 | 103200 | 5105387950 | 27500 | 27550 | 27550 | 27500 | 209 |
| 512 | 20250219 | 103100 | 5099635200 | 27500 | 27600 | 27600 | 27450 | 621 |
| 513 | 20250219 | 103000 | 5082555850 | 27600 | 27550 | 27600 | 27500 | 4008 |
| 514 | 20250219 | 102900 | 4972275450 | 27550 | 27500 | 27550 | 27500 | 765 |
| 515 | 20250219 | 102800 | 4951217050 | 27500 | 27600 | 27600 | 27500 | 1408 |
| 516 | 20250219 | 102700 | 4912430150 | 27550 | 27550 | 27600 | 27550 | 361 |
| 517 | 20250219 | 102600 | 4902482400 | 27600 | 27550 | 27600 | 27550 | 673 |
| 518 | 20250219 | 102500 | 4883930200 | 27600 | 27600 | 27600 | 27550 | 298 |
| 519 | 20250219 | 102400 | 4875716100 | 27600 | 27550 | 27600 | 27550 | 1451 |
| 520 | 20250219 | 102300 | 4835722700 | 27600 | 27650 | 27650 | 27550 | 1533 |
| 521 | 20250219 | 102200 | 4793411900 | 27650 | 27650 | 27650 | 27600 | 1544 |
| 522 | 20250219 | 102100 | 4750745050 | 27650 | 27750 | 27750 | 27650 | 2411 |
| 523 | 20250219 | 102000 | 4683986250 | 27700 | 27850 | 27850 | 27700 | 2900 |
| 524 | 20250219 | 101900 | 4603446700 | 27850 | 27800 | 27850 | 27800 | 219 |
| 525 | 20250219 | 101800 | 4597357900 | 27800 | 27800 | 27850 | 27750 | 517 |
| 526 | 20250219 | 101700 | 4582986350 | 27800 | 27800 | 27800 | 27750 | 541 |
| 527 | 20250219 | 101600 | 4567946750 | 27800 | 27750 | 27800 | 27750 | 1212 |
| 528 | 20250219 | 101500 | 4534285050 | 27750 | 27850 | 27850 | 27750 | 1022 |
| 529 | 20250219 | 101400 | 4505898600 | 27800 | 27850 | 27850 | 27750 | 187 |
| 530 | 20250219 | 101300 | 4500700300 | 27800 | 27850 | 27850 | 27800 | 3142 |
| 531 | 20250219 | 101200 | 4413352450 | 27850 | 27850 | 27850 | 27800 | 1582 |
| 532 | 20250219 | 101100 | 4369308800 | 27850 | 27850 | 27850 | 27800 | 617 |
| 533 | 20250219 | 101000 | 4352147750 | 27850 | 27750 | 27850 | 27750 | 699 |
| 534 | 20250219 | 100900 | 4332713200 | 27750 | 27850 | 27850 | 27750 | 357 |
| 535 | 20250219 | 100800 | 4322793750 | 27800 | 27850 | 27900 | 27800 | 3188 |
| 536 | 20250219 | 100700 | 4234142100 | 27850 | 27800 | 27900 | 27800 | 3284 |
| 537 | 20250219 | 100600 | 4142749050 | 27800 | 27850 | 27900 | 27800 | 2010 |
| 538 | 20250219 | 100500 | 4086824400 | 27850 | 27800 | 27850 | 27750 | 2081 |
| 539 | 20250219 | 100400 | 4028949500 | 27800 | 27750 | 27800 | 27700 | 1783 |
| 540 | 20250219 | 100300 | 3979456600 | 27750 | 27750 | 27750 | 27700 | 265 |
| 541 | 20250219 | 100200 | 3972108750 | 27700 | 27700 | 27750 | 27650 | 1311 |
| 542 | 20250219 | 100100 | 3935805800 | 27650 | 27600 | 27650 | 27600 | 1606 |
| 543 | 20250219 | 100000 | 3891402700 | 27600 | 27600 | 27650 | 27600 | 88 |
| 544 | 20250219 | 095900 | 3888971500 | 27600 | 27550 | 27600 | 27550 | 567 |
| 545 | 20250219 | 095800 | 3873323950 | 27550 | 27600 | 27600 | 27500 | 2696 |
| 546 | 20250219 | 095700 | 3799049650 | 27550 | 27550 | 27600 | 27500 | 4450 |
| 547 | 20250219 | 095600 | 3676397650 | 27550 | 27550 | 27600 | 27500 | 1090 |
| 548 | 20250219 | 095500 | 3646398550 | 27500 | 27500 | 27550 | 27500 | 469 |
| 549 | 20250219 | 095400 | 3633498250 | 27550 | 27600 | 27600 | 27550 | 675 |
| 550 | 20250219 | 095300 | 3614900400 | 27550 | 27600 | 27650 | 27550 | 852 |
| 551 | 20250219 | 095200 | 3591396650 | 27600 | 27600 | 27600 | 27600 | 298 |
| 552 | 20250219 | 095100 | 3583171850 | 27600 | 27500 | 27600 | 27500 | 1857 |
| 553 | 20250219 | 095000 | 3531988650 | 27450 | 27500 | 27500 | 27450 | 408 |
| 554 | 20250219 | 094900 | 3520782300 | 27500 | 27450 | 27500 | 27450 | 884 |
| 555 | 20250219 | 094800 | 3496481000 | 27450 | 27500 | 27500 | 27450 | 133 |
| 556 | 20250219 | 094700 | 3492827150 | 27450 | 27500 | 27550 | 27450 | 2093 |
| 557 | 20250219 | 094600 | 3435310150 | 27450 | 27450 | 27550 | 27450 | 176 |
| 558 | 20250219 | 094500 | 3430471650 | 27450 | 27500 | 27550 | 27450 | 867 |
| 559 | 20250219 | 094400 | 3406638500 | 27550 | 27500 | 27550 | 27500 | 569 |
| 560 | 20250219 | 094300 | 3390986600 | 27550 | 27500 | 27550 | 27500 | 274 |
| 561 | 20250219 | 094200 | 3383451550 | 27500 | 27550 | 27600 | 27500 | 909 |
| 562 | 20250219 | 094100 | 3358410700 | 27550 | 27550 | 27550 | 27500 | 708 |
| 563 | 20250219 | 094000 | 3338929900 | 27550 | 27600 | 27600 | 27500 | 252 |
| 564 | 20250219 | 093900 | 3331977750 | 27600 | 27600 | 27600 | 27450 | 1171 |
| 565 | 20250219 | 093800 | 3299718650 | 27600 | 27500 | 27600 | 27450 | 1005 |
| 566 | 20250219 | 093700 | 3272053700 | 27450 | 27450 | 27500 | 27450 | 819 |
| 567 | 20250219 | 093600 | 3249565400 | 27500 | 27500 | 27500 | 27400 | 2322 |
| 568 | 20250219 | 093500 | 3185825550 | 27450 | 27550 | 27550 | 27450 | 2940 |
| 569 | 20250219 | 093400 | 3104960250 | 27550 | 27600 | 27600 | 27550 | 584 |
| 570 | 20250219 | 093300 | 3088851000 | 27600 | 27550 | 27600 | 27550 | 331 |
| 571 | 20250219 | 093200 | 3079718150 | 27550 | 27500 | 27600 | 27500 | 234 |
| 572 | 20250219 | 093100 | 3073274300 | 27600 | 27550 | 27600 | 27500 | 3786 |
| 573 | 20250219 | 093000 | 2968852000 | 27550 | 27550 | 27650 | 27550 | 797 |
| 574 | 20250219 | 092900 | 2946854800 | 27550 | 27450 | 27550 | 27400 | 463 |
| 575 | 20250219 | 092800 | 2934134750 | 27450 | 27450 | 27500 | 27450 | 2564 |
| 576 | 20250219 | 092700 | 2863752900 | 27450 | 27550 | 27600 | 27450 | 3671 |
| 577 | 20250219 | 092600 | 2762800450 | 27550 | 27550 | 27600 | 27550 | 1156 |
| 578 | 20250219 | 092500 | 2730936100 | 27550 | 27400 | 27550 | 27350 | 2122 |
| 579 | 20250219 | 092400 | 2672607450 | 27400 | 27350 | 27400 | 27350 | 352 |
| 580 | 20250219 | 092300 | 2662963750 | 27300 | 27300 | 27350 | 27300 | 785 |
| 581 | 20250219 | 092200 | 2641529600 | 27350 | 27350 | 27400 | 27300 | 352 |
| 582 | 20250219 | 092100 | 2631900800 | 27350 | 27250 | 27400 | 27250 | 2011 |
| 583 | 20250219 | 092000 | 2576903600 | 27350 | 27150 | 27400 | 27150 | 3073 |
| 584 | 20250219 | 091900 | 2493204100 | 27150 | 27400 | 27400 | 27150 | 3330 |
| 585 | 20250219 | 091800 | 2402479500 | 27400 | 27450 | 27450 | 27250 | 4732 |
| 586 | 20250219 | 091700 | 2273233950 | 27400 | 27400 | 27450 | 27350 | 247 |
| 587 | 20250219 | 091600 | 2266468400 | 27400 | 27400 | 27450 | 27350 | 2111 |
| 588 | 20250219 | 091500 | 2208588050 | 27400 | 27400 | 27500 | 27200 | 10160 |
| 589 | 20250219 | 091400 | 1931348750 | 27350 | 27500 | 27550 | 27350 | 1521 |
| 590 | 20250219 | 091300 | 1889634450 | 27500 | 27500 | 27550 | 27400 | 1172 |
| 591 | 20250219 | 091200 | 1857408150 | 27400 | 27500 | 27550 | 27350 | 4924 |
| 592 | 20250219 | 091100 | 1722157350 | 27550 | 27650 | 27700 | 27500 | 7310 |
| 593 | 20250219 | 091000 | 1520432800 | 27700 | 27700 | 27750 | 27650 | 1595 |
| 594 | 20250219 | 090900 | 1476237550 | 27700 | 27750 | 28100 | 27650 | 8073 |
| 595 | 20250219 | 090800 | 1251973700 | 27750 | 27750 | 27800 | 27700 | 2196 |
| 596 | 20250219 | 090700 | 1190990100 | 27700 | 28000 | 28050 | 27700 | 7835 |
| 597 | 20250219 | 090600 | 972826350 | 28000 | 28150 | 28150 | 27950 | 5201 |
| 598 | 20250219 | 090500 | 826927250 | 28150 | 27950 | 28250 | 27950 | 5716 |
| 599 | 20250219 | 090400 | 666174100 | 28050 | 28100 | 28250 | 28000 | 5784 |
| 600 | 20250219 | 090300 | 503530150 | 28100 | 27900 | 28150 | 27900 | 3368 |
| 601 | 20250219 | 090200 | 409065750 | 27900 | 27900 | 27900 | 27850 | 2160 |
| 602 | 20250219 | 090100 | 348805100 | 27900 | 27950 | 27950 | 27750 | 2739 |
| 603 | 20250219 | 090000 | 272609100 | 27950 | 28250 | 28300 | 27850 | 9680 |