33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 2608 |
| 3 | 20250219 | 190700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20250219 | 190600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20250219 | 190500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20250219 | 190400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20250219 | 190300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20250219 | 190200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20250219 | 190100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20250219 | 190000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20250219 | 185900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20250219 | 185800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20250219 | 185700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20250219 | 185600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20250219 | 185500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20250219 | 185400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20250219 | 185300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20250219 | 185200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20250219 | 185100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20250219 | 185000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20250219 | 184900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20250219 | 184800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20250219 | 184700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20250219 | 184600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20250219 | 184500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20250219 | 184400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20250219 | 184300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20250219 | 184200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20250219 | 184100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20250219 | 184000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20250219 | 183900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20250219 | 183800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 2608 |
| 33 | 20250219 | 183700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20250219 | 183600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20250219 | 183500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20250219 | 183400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20250219 | 183300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20250219 | 183200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20250219 | 183100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20250219 | 183000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20250219 | 182900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20250219 | 182800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20250219 | 182700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20250219 | 182600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20250219 | 182500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20250219 | 182400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20250219 | 182300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20250219 | 182200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20250219 | 182100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20250219 | 182000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20250219 | 181900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20250219 | 181800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20250219 | 181700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20250219 | 181600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20250219 | 181500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20250219 | 181400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20250219 | 181300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20250219 | 181200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20250219 | 181100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20250219 | 181000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20250219 | 180900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20250219 | 180800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 2608 |
| 63 | 20250219 | 180700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20250219 | 180600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20250219 | 180500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20250219 | 180400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20250219 | 180300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20250219 | 180200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20250219 | 180100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20250219 | 180000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20250219 | 175900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20250219 | 175800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20250219 | 175700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20250219 | 175600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20250219 | 175500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20250219 | 175400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20250219 | 175300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20250219 | 175200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20250219 | 175100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20250219 | 175000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20250219 | 174900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20250219 | 174800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20250219 | 174700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20250219 | 174600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20250219 | 174500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20250219 | 174400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20250219 | 174300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20250219 | 174200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20250219 | 174100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20250219 | 174000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20250219 | 173900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20250219 | 173800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 2608 |
| 93 | 20250219 | 173700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20250219 | 173600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20250219 | 173500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20250219 | 173400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20250219 | 173300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20250219 | 173200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20250219 | 173100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20250219 | 173000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20250219 | 172900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20250219 | 172800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20250219 | 172700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20250219 | 172600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20250219 | 172500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20250219 | 172400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20250219 | 172300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20250219 | 172200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20250219 | 172100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20250219 | 172000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20250219 | 171900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20250219 | 171800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20250219 | 171700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20250219 | 171600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20250219 | 171500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20250219 | 171400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20250219 | 171300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20250219 | 171200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20250219 | 171100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20250219 | 171000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20250219 | 170900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20250219 | 170800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 2608 |
| 123 | 20250219 | 170700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20250219 | 170600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20250219 | 170500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20250219 | 170400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20250219 | 170300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20250219 | 170200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20250219 | 170100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20250219 | 170000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20250219 | 165900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20250219 | 165800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20250219 | 165700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20250219 | 165600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20250219 | 165500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20250219 | 165400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20250219 | 165300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20250219 | 165200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20250219 | 165100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20250219 | 165000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20250219 | 164900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20250219 | 164800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20250219 | 164700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20250219 | 164600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20250219 | 164500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20250219 | 164400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20250219 | 164300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20250219 | 164200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20250219 | 164100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20250219 | 164000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20250219 | 163900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20250219 | 163800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 2608 |
| 153 | 20250219 | 163700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20250219 | 163600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20250219 | 163500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20250219 | 163400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20250219 | 163300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20250219 | 163200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20250219 | 163100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20250219 | 163000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20250219 | 162900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20250219 | 162800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20250219 | 162700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20250219 | 162600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20250219 | 162500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20250219 | 162400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20250219 | 162300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20250219 | 162200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20250219 | 162100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20250219 | 162000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20250219 | 161900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20250219 | 161800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20250219 | 161700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20250219 | 161600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20250219 | 161500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20250219 | 161400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20250219 | 161300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20250219 | 161200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20250219 | 161100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20250219 | 161000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20250219 | 160900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20250219 | 160800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 2608 |
| 183 | 20250219 | 160700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20250219 | 160600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20250219 | 160500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20250219 | 160400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20250219 | 160300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20250219 | 160200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20250219 | 160100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20250219 | 160000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20250219 | 155900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20250219 | 155800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20250219 | 155700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20250219 | 155600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20250219 | 155500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20250219 | 155400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20250219 | 155300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20250219 | 155200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20250219 | 155100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20250219 | 155000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20250219 | 154900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20250219 | 154800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20250219 | 154700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20250219 | 154600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20250219 | 154500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20250219 | 154400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20250219 | 154300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20250219 | 154200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20250219 | 154100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20250219 | 154000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20250219 | 153900 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20250219 | 153800 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 2608 |
| 213 | 20250219 | 153700 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20250219 | 153600 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20250219 | 153500 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20250219 | 153400 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20250219 | 153300 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20250219 | 153200 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20250219 | 153100 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20250219 | 153000 | 10403581850 | 30500 | 30500 | 30500 | 30500 | 2608 |
| 221 | 20250219 | 152900 | 10324037850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 222 | 20250219 | 152800 | 10324037850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 223 | 20250219 | 152700 | 10324037850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 224 | 20250219 | 152600 | 10324037850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 225 | 20250219 | 152500 | 10324037850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 226 | 20250219 | 152400 | 10324037850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 227 | 20250219 | 152300 | 10324037850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 228 | 20250219 | 152200 | 10324037850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 229 | 20250219 | 152100 | 10324037850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 230 | 20250219 | 152000 | 10324037850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 231 | 20250219 | 151900 | 10324037850 | 30450 | 30400 | 30450 | 30400 | 1143 |
| 232 | 20250219 | 151800 | 10289239650 | 30450 | 30500 | 30550 | 30350 | 1523 |
| 233 | 20250219 | 151700 | 10242905000 | 30450 | 30450 | 30550 | 30450 | 543 |
| 234 | 20250219 | 151600 | 10226338500 | 30500 | 30500 | 30500 | 30450 | 375 |
| 235 | 20250219 | 151500 | 10214904800 | 30500 | 30550 | 30550 | 30450 | 1112 |
| 236 | 20250219 | 151400 | 10181000750 | 30550 | 30600 | 30600 | 30550 | 953 |
| 237 | 20250219 | 151300 | 10151875750 | 30600 | 30550 | 30600 | 30500 | 355 |
| 238 | 20250219 | 151200 | 10141025250 | 30500 | 30600 | 30600 | 30500 | 750 |
| 239 | 20250219 | 151100 | 10118104600 | 30600 | 30600 | 30600 | 30550 | 544 |
| 240 | 20250219 | 151000 | 10101463050 | 30600 | 30600 | 30600 | 30550 | 307 |
| 241 | 20250219 | 150900 | 10092073650 | 30550 | 30600 | 30600 | 30550 | 311 |
| 242 | 20250219 | 150800 | 10082560950 | 30550 | 30550 | 30600 | 30550 | 467 |
| 243 | 20250219 | 150700 | 10068283800 | 30550 | 30600 | 30650 | 30550 | 696 |
| 244 | 20250219 | 150600 | 10046986800 | 30600 | 30500 | 30650 | 30500 | 433 |
| 245 | 20250219 | 150500 | 10033762450 | 30500 | 30550 | 30550 | 30500 | 244 |
| 246 | 20250219 | 150400 | 10026310050 | 30550 | 30600 | 30600 | 30500 | 587 |
| 247 | 20250219 | 150300 | 10008399400 | 30600 | 30600 | 30600 | 30550 | 371 |
| 248 | 20250219 | 150200 | 9997053050 | 30600 | 30500 | 30600 | 30450 | 962 |
| 249 | 20250219 | 150100 | 9967661850 | 30500 | 30450 | 30500 | 30400 | 297 |
| 250 | 20250219 | 150000 | 9958626500 | 30500 | 30400 | 30500 | 30300 | 251 |
| 251 | 20250219 | 145900 | 9950984700 | 30400 | 30250 | 30400 | 30200 | 1272 |
| 252 | 20250219 | 145800 | 9912417800 | 30300 | 30450 | 30450 | 30200 | 1700 |
| 253 | 20250219 | 145700 | 9860951600 | 30450 | 30600 | 30650 | 30200 | 2320 |
| 254 | 20250219 | 145600 | 9790386600 | 30600 | 30700 | 30700 | 30350 | 2780 |
| 255 | 20250219 | 145500 | 9705496750 | 30700 | 30550 | 30800 | 30550 | 852 |
| 256 | 20250219 | 145400 | 9679372600 | 30550 | 30650 | 30700 | 30550 | 818 |
| 257 | 20250219 | 145300 | 9654339800 | 30700 | 30500 | 30700 | 30500 | 1175 |
| 258 | 20250219 | 145200 | 9618344550 | 30500 | 30400 | 30550 | 30350 | 544 |
| 259 | 20250219 | 145100 | 9601760550 | 30400 | 30500 | 30600 | 30400 | 1662 |
| 260 | 20250219 | 145000 | 9551070200 | 30500 | 30700 | 30700 | 30500 | 2196 |
| 261 | 20250219 | 144900 | 9483851750 | 30700 | 30800 | 30800 | 30600 | 1870 |
| 262 | 20250219 | 144800 | 9426451050 | 30800 | 30700 | 30900 | 30700 | 947 |
| 263 | 20250219 | 144700 | 9397268200 | 30700 | 30750 | 30850 | 30700 | 565 |
| 264 | 20250219 | 144600 | 9379881800 | 30750 | 30750 | 30900 | 30750 | 934 |
| 265 | 20250219 | 144500 | 9351076500 | 30800 | 30800 | 30900 | 30750 | 1219 |
| 266 | 20250219 | 144400 | 9313513050 | 30800 | 30850 | 30900 | 30800 | 943 |
| 267 | 20250219 | 144300 | 9284404400 | 30850 | 30850 | 30900 | 30800 | 717 |
| 268 | 20250219 | 144200 | 9262270600 | 30850 | 30950 | 30950 | 30850 | 1460 |
| 269 | 20250219 | 144100 | 9217161200 | 30900 | 30900 | 30950 | 30850 | 1555 |
| 270 | 20250219 | 144000 | 9169082250 | 30900 | 30850 | 30950 | 30850 | 526 |
| 271 | 20250219 | 143900 | 9152822300 | 30900 | 30850 | 30950 | 30850 | 1117 |
| 272 | 20250219 | 143800 | 9118281950 | 30900 | 30950 | 30950 | 30850 | 457 |
| 273 | 20250219 | 143700 | 9104153700 | 30950 | 30850 | 30950 | 30850 | 1328 |
| 274 | 20250219 | 143600 | 9063104750 | 30800 | 30900 | 30900 | 30800 | 740 |
| 275 | 20250219 | 143500 | 9040286200 | 30900 | 30950 | 30950 | 30800 | 466 |
| 276 | 20250219 | 143400 | 9025911050 | 30950 | 30800 | 30950 | 30800 | 2317 |
| 277 | 20250219 | 143300 | 8954477600 | 30800 | 30850 | 30900 | 30800 | 584 |
| 278 | 20250219 | 143200 | 8936447150 | 30850 | 30900 | 30900 | 30850 | 1011 |
| 279 | 20250219 | 143100 | 8905215450 | 30900 | 30850 | 30900 | 30850 | 388 |
| 280 | 20250219 | 143000 | 8893232700 | 30850 | 30900 | 30950 | 30800 | 1166 |
| 281 | 20250219 | 142900 | 8857187950 | 30900 | 30900 | 30950 | 30850 | 1047 |
| 282 | 20250219 | 142800 | 8824835000 | 30900 | 30900 | 30950 | 30850 | 971 |
| 283 | 20250219 | 142700 | 8794818750 | 30900 | 30900 | 30900 | 30800 | 702 |
| 284 | 20250219 | 142600 | 8773158350 | 30850 | 30900 | 30900 | 30800 | 1056 |
| 285 | 20250219 | 142500 | 8740596650 | 30850 | 30900 | 30950 | 30850 | 1852 |
| 286 | 20250219 | 142400 | 8683367800 | 30900 | 30850 | 30950 | 30850 | 333 |
| 287 | 20250219 | 142300 | 8673068150 | 30850 | 30900 | 30950 | 30800 | 2119 |
| 288 | 20250219 | 142200 | 8607636450 | 30850 | 30900 | 30950 | 30850 | 1061 |
| 289 | 20250219 | 142100 | 8574838300 | 30900 | 30850 | 30950 | 30850 | 2593 |
| 290 | 20250219 | 142000 | 8494664350 | 30850 | 30900 | 30900 | 30850 | 728 |
| 291 | 20250219 | 141900 | 8472174350 | 30900 | 30900 | 30950 | 30850 | 3694 |
| 292 | 20250219 | 141800 | 8357975850 | 30950 | 30900 | 30950 | 30850 | 3173 |
| 293 | 20250219 | 141700 | 8259890650 | 30900 | 30900 | 30900 | 30800 | 687 |
| 294 | 20250219 | 141600 | 8238682650 | 30900 | 30750 | 30900 | 30700 | 5338 |
| 295 | 20250219 | 141500 | 8074169200 | 30750 | 30750 | 30800 | 30700 | 675 |
| 296 | 20250219 | 141400 | 8053407850 | 30750 | 30750 | 30750 | 30700 | 1199 |
| 297 | 20250219 | 141300 | 8016539950 | 30750 | 30700 | 30750 | 30700 | 362 |
| 298 | 20250219 | 141200 | 8005411850 | 30700 | 30700 | 30750 | 30650 | 1021 |
| 299 | 20250219 | 141100 | 7974036250 | 30700 | 30700 | 30700 | 30650 | 554 |
| 300 | 20250219 | 141000 | 7957034150 | 30700 | 30700 | 30750 | 30650 | 395 |
| 301 | 20250219 | 140900 | 7944902550 | 30700 | 30700 | 30700 | 30650 | 867 |
| 302 | 20250219 | 140800 | 7918287200 | 30700 | 30700 | 30700 | 30650 | 289 |
| 303 | 20250219 | 140700 | 7909415900 | 30650 | 30600 | 30700 | 30600 | 842 |
| 304 | 20250219 | 140600 | 7883603850 | 30600 | 30600 | 30650 | 30600 | 368 |
| 305 | 20250219 | 140500 | 7872325500 | 30600 | 30650 | 30700 | 30550 | 1577 |
| 306 | 20250219 | 140400 | 7824041700 | 30650 | 30700 | 30700 | 30650 | 286 |
| 307 | 20250219 | 140300 | 7815263800 | 30700 | 30700 | 30750 | 30650 | 1335 |
| 308 | 20250219 | 140200 | 7774258300 | 30650 | 30700 | 30700 | 30650 | 588 |
| 309 | 20250219 | 140100 | 7756212350 | 30650 | 30600 | 30700 | 30600 | 1306 |
| 310 | 20250219 | 140000 | 7716142350 | 30600 | 30550 | 30650 | 30550 | 918 |
| 311 | 20250219 | 135900 | 7688033400 | 30550 | 30600 | 30600 | 30550 | 420 |
| 312 | 20250219 | 135800 | 7675184900 | 30550 | 30550 | 30600 | 30550 | 607 |
| 313 | 20250219 | 135700 | 7656615400 | 30550 | 30650 | 30650 | 30550 | 997 |
| 314 | 20250219 | 135600 | 7626107300 | 30650 | 30650 | 30650 | 30600 | 817 |
| 315 | 20250219 | 135500 | 7601094050 | 30650 | 30600 | 30650 | 30600 | 352 |
| 316 | 20250219 | 135400 | 7590309250 | 30600 | 30650 | 30700 | 30600 | 843 |
| 317 | 20250219 | 135300 | 7564464600 | 30650 | 30650 | 30650 | 30600 | 447 |
| 318 | 20250219 | 135200 | 7550764700 | 30600 | 30650 | 30650 | 30600 | 461 |
| 319 | 20250219 | 135100 | 7536638450 | 30600 | 30600 | 30700 | 30550 | 832 |
| 320 | 20250219 | 135000 | 7511143750 | 30600 | 30650 | 30700 | 30600 | 356 |
| 321 | 20250219 | 134900 | 7500232050 | 30650 | 30600 | 30700 | 30550 | 808 |
| 322 | 20250219 | 134800 | 7475476550 | 30600 | 30550 | 30600 | 30550 | 302 |
| 323 | 20250219 | 134700 | 7466236350 | 30600 | 30600 | 30600 | 30500 | 1565 |
| 324 | 20250219 | 134600 | 7418389800 | 30600 | 30600 | 30600 | 30550 | 394 |
| 325 | 20250219 | 134500 | 7406337950 | 30550 | 30600 | 30650 | 30550 | 604 |
| 326 | 20250219 | 134400 | 7387858300 | 30600 | 30600 | 30650 | 30550 | 1199 |
| 327 | 20250219 | 134300 | 7351188350 | 30600 | 30650 | 30650 | 30550 | 584 |
| 328 | 20250219 | 134200 | 7333303450 | 30600 | 30550 | 30700 | 30550 | 1894 |
| 329 | 20250219 | 134100 | 7275265050 | 30500 | 30550 | 30550 | 30500 | 308 |
| 330 | 20250219 | 134000 | 7265856200 | 30550 | 30550 | 30600 | 30500 | 726 |
| 331 | 20250219 | 133900 | 7243668400 | 30600 | 30400 | 30600 | 30400 | 2225 |
| 332 | 20250219 | 133800 | 7175825200 | 30400 | 30550 | 30550 | 30400 | 1545 |
| 333 | 20250219 | 133700 | 7128727100 | 30500 | 30500 | 30550 | 30450 | 1538 |
| 334 | 20250219 | 133600 | 7081816500 | 30550 | 30600 | 30600 | 30500 | 1024 |
| 335 | 20250219 | 133500 | 7050541500 | 30550 | 30550 | 30600 | 30500 | 1311 |
| 336 | 20250219 | 133400 | 7010463750 | 30550 | 30600 | 30650 | 30550 | 1191 |
| 337 | 20250219 | 133300 | 6974021000 | 30650 | 30650 | 30700 | 30600 | 1850 |
| 338 | 20250219 | 133200 | 6917316300 | 30650 | 30600 | 30700 | 30600 | 2124 |
| 339 | 20250219 | 133100 | 6852169500 | 30600 | 30550 | 30600 | 30550 | 3955 |
| 340 | 20250219 | 133000 | 6731209650 | 30600 | 30600 | 30650 | 30600 | 727 |
| 341 | 20250219 | 132900 | 6708961800 | 30600 | 30600 | 30650 | 30550 | 1326 |
| 342 | 20250219 | 132800 | 6668370200 | 30550 | 30450 | 30650 | 30450 | 6809 |
| 343 | 20250219 | 132700 | 6460462000 | 30500 | 30500 | 30500 | 30450 | 997 |
| 344 | 20250219 | 132600 | 6430061600 | 30500 | 30500 | 30500 | 30400 | 1185 |
| 345 | 20250219 | 132500 | 6393947450 | 30450 | 30450 | 30500 | 30450 | 1124 |
| 346 | 20250219 | 132400 | 6359712100 | 30500 | 30400 | 30500 | 30400 | 1541 |
| 347 | 20250219 | 132300 | 6312784850 | 30450 | 30350 | 30450 | 30350 | 2120 |
| 348 | 20250219 | 132200 | 6248424950 | 30350 | 30300 | 30350 | 30300 | 994 |
| 349 | 20250219 | 132100 | 6218269400 | 30300 | 30250 | 30350 | 30250 | 283 |
| 350 | 20250219 | 132000 | 6209688400 | 30300 | 30300 | 30350 | 30200 | 817 |
| 351 | 20250219 | 131900 | 6184942650 | 30350 | 30250 | 30350 | 30200 | 1738 |
| 352 | 20250219 | 131800 | 6132275600 | 30250 | 30350 | 30350 | 30200 | 492 |
| 353 | 20250219 | 131700 | 6117376700 | 30350 | 30350 | 30400 | 30250 | 1024 |
| 354 | 20250219 | 131600 | 6086329500 | 30350 | 30500 | 30550 | 30350 | 3125 |
| 355 | 20250219 | 131500 | 5991157800 | 30500 | 30350 | 30500 | 30350 | 4039 |
| 356 | 20250219 | 131400 | 5868277450 | 30350 | 30250 | 30400 | 30250 | 1379 |
| 357 | 20250219 | 131300 | 5826454600 | 30250 | 30250 | 30350 | 30250 | 3014 |
| 358 | 20250219 | 131200 | 5735178900 | 30250 | 30100 | 30250 | 30050 | 1997 |
| 359 | 20250219 | 131100 | 5674976800 | 30100 | 30100 | 30100 | 30050 | 237 |
| 360 | 20250219 | 131000 | 5667846750 | 29950 | 29950 | 30100 | 29950 | 2799 |
| 361 | 20250219 | 130900 | 5583868750 | 30000 | 30000 | 30000 | 29900 | 2821 |
| 362 | 20250219 | 130800 | 5499302000 | 30000 | 29950 | 30000 | 29900 | 2313 |
| 363 | 20250219 | 130700 | 5429959700 | 29900 | 29900 | 29950 | 29900 | 228 |
| 364 | 20250219 | 130600 | 5423141700 | 29900 | 29900 | 29950 | 29800 | 1706 |
| 365 | 20250219 | 130500 | 5372141700 | 29900 | 29800 | 29900 | 29800 | 841 |
| 366 | 20250219 | 130400 | 5347039150 | 29850 | 29750 | 29850 | 29750 | 133 |
| 367 | 20250219 | 130300 | 5343075600 | 29850 | 29700 | 29850 | 29700 | 3835 |
| 368 | 20250219 | 130200 | 5228823650 | 29700 | 29700 | 29750 | 29700 | 303 |
| 369 | 20250219 | 130100 | 5219823800 | 29700 | 29700 | 29700 | 29700 | 374 |
| 370 | 20250219 | 130000 | 5208716000 | 29750 | 29750 | 29750 | 29700 | 167 |
| 371 | 20250219 | 125900 | 5203755650 | 29750 | 29750 | 29750 | 29700 | 64 |
| 372 | 20250219 | 125800 | 5201852000 | 29750 | 29750 | 29750 | 29750 | 5 |
| 373 | 20250219 | 125700 | 5201703250 | 29750 | 29650 | 29750 | 29650 | 431 |
| 374 | 20250219 | 125600 | 5188909200 | 29700 | 29650 | 29700 | 29650 | 76 |
| 375 | 20250219 | 125500 | 5186653100 | 29650 | 29650 | 29650 | 29650 | 10 |
| 376 | 20250219 | 125400 | 5186356600 | 29650 | 29650 | 29650 | 29600 | 163 |
| 377 | 20250219 | 125300 | 5181525700 | 29600 | 29650 | 29650 | 29600 | 646 |
| 378 | 20250219 | 125200 | 5162400650 | 29650 | 29650 | 29650 | 29600 | 559 |
| 379 | 20250219 | 125100 | 5145845650 | 29650 | 29650 | 29650 | 29600 | 396 |
| 380 | 20250219 | 125000 | 5134121450 | 29600 | 29700 | 29700 | 29600 | 633 |
| 381 | 20250219 | 124900 | 5115358700 | 29700 | 29700 | 29700 | 29700 | 104 |
| 382 | 20250219 | 124800 | 5112269900 | 29700 | 29700 | 29700 | 29700 | 93 |
| 383 | 20250219 | 124700 | 5109507800 | 29700 | 29750 | 29750 | 29700 | 235 |
| 384 | 20250219 | 124600 | 5102526800 | 29800 | 29750 | 29800 | 29700 | 632 |
| 385 | 20250219 | 124500 | 5083752750 | 29750 | 29750 | 29750 | 29700 | 79 |
| 386 | 20250219 | 124400 | 5081402550 | 29750 | 29750 | 29800 | 29700 | 259 |
| 387 | 20250219 | 124300 | 5073695200 | 29750 | 29700 | 29750 | 29700 | 430 |
| 388 | 20250219 | 124200 | 5060913000 | 29700 | 29750 | 29750 | 29700 | 926 |
| 389 | 20250219 | 124100 | 5033410600 | 29700 | 29700 | 29750 | 29700 | 362 |
| 390 | 20250219 | 124000 | 5022658600 | 29750 | 29750 | 29750 | 29750 | 17 |
| 391 | 20250219 | 123900 | 5022152850 | 29750 | 29750 | 29750 | 29750 | 145 |
| 392 | 20250219 | 123800 | 5017839100 | 29750 | 29700 | 29750 | 29700 | 117 |
| 393 | 20250219 | 123700 | 5014363350 | 29750 | 29750 | 29750 | 29700 | 209 |
| 394 | 20250219 | 123600 | 5008150800 | 29750 | 29750 | 29750 | 29700 | 107 |
| 395 | 20250219 | 123500 | 5004967950 | 29750 | 29800 | 29800 | 29700 | 835 |
| 396 | 20250219 | 123400 | 4980122900 | 29800 | 29800 | 29800 | 29750 | 58 |
| 397 | 20250219 | 123300 | 4978395200 | 29800 | 29800 | 29800 | 29750 | 57 |
| 398 | 20250219 | 123200 | 4976696850 | 29800 | 29800 | 29800 | 29800 | 100 |
| 399 | 20250219 | 123100 | 4973716850 | 29800 | 29750 | 29800 | 29750 | 51 |
| 400 | 20250219 | 123000 | 4972199150 | 29800 | 29800 | 29800 | 29750 | 210 |
| 401 | 20250219 | 122900 | 4965946150 | 29800 | 29800 | 29800 | 29750 | 511 |
| 402 | 20250219 | 122800 | 4950740650 | 29750 | 29800 | 29800 | 29750 | 203 |
| 403 | 20250219 | 122700 | 4944698550 | 29800 | 29800 | 29800 | 29800 | 78 |
| 404 | 20250219 | 122600 | 4942374150 | 29800 | 29800 | 29800 | 29750 | 164 |
| 405 | 20250219 | 122500 | 4937487550 | 29800 | 29750 | 29800 | 29750 | 104 |
| 406 | 20250219 | 122400 | 4934389550 | 29750 | 29800 | 29800 | 29750 | 84 |
| 407 | 20250219 | 122300 | 4931889850 | 29800 | 29750 | 29800 | 29750 | 844 |
| 408 | 20250219 | 122200 | 4906768250 | 29750 | 29800 | 29800 | 29750 | 141 |
| 409 | 20250219 | 122100 | 4902568450 | 29800 | 29750 | 29800 | 29750 | 87 |
| 410 | 20250219 | 122000 | 4899977400 | 29750 | 29750 | 29800 | 29750 | 193 |
| 411 | 20250219 | 121900 | 4894235400 | 29750 | 29750 | 29750 | 29750 | 208 |
| 412 | 20250219 | 121800 | 4888047400 | 29750 | 29650 | 29750 | 29650 | 2526 |
| 413 | 20250219 | 121700 | 4812968650 | 29650 | 29650 | 29650 | 29650 | 651 |
| 414 | 20250219 | 121600 | 4793666500 | 29650 | 29650 | 29650 | 29650 | 73 |
| 415 | 20250219 | 121500 | 4791502050 | 29650 | 29650 | 29650 | 29650 | 248 |
| 416 | 20250219 | 121400 | 4784148850 | 29650 | 29650 | 29650 | 29650 | 33 |
| 417 | 20250219 | 121300 | 4783170400 | 29600 | 29650 | 29650 | 29600 | 252 |
| 418 | 20250219 | 121200 | 4775708550 | 29600 | 29650 | 29650 | 29600 | 24 |
| 419 | 20250219 | 121100 | 4774998000 | 29650 | 29650 | 29650 | 29600 | 47 |
| 420 | 20250219 | 121000 | 4773605600 | 29650 | 29650 | 29650 | 29650 | 4 |
| 421 | 20250219 | 120900 | 4773487000 | 29650 | 29650 | 29650 | 29600 | 66 |
| 422 | 20250219 | 120800 | 4771530150 | 29650 | 29650 | 29650 | 29600 | 14 |
| 423 | 20250219 | 120700 | 4771115250 | 29600 | 29600 | 29650 | 29600 | 100 |
| 424 | 20250219 | 120600 | 4768155050 | 29600 | 29600 | 29600 | 29550 | 143 |
| 425 | 20250219 | 120500 | 4763923750 | 29600 | 29650 | 29650 | 29600 | 1116 |
| 426 | 20250219 | 120400 | 4730889550 | 29650 | 29650 | 29650 | 29600 | 1345 |
| 427 | 20250219 | 120300 | 4691060850 | 29650 | 29650 | 29650 | 29600 | 57 |
| 428 | 20250219 | 120200 | 4689370850 | 29650 | 29650 | 29650 | 29650 | 44 |
| 429 | 20250219 | 120100 | 4688066250 | 29650 | 29650 | 29650 | 29650 | 13 |
| 430 | 20250219 | 120000 | 4687680800 | 29650 | 29650 | 29650 | 29650 | 75 |
| 431 | 20250219 | 115900 | 4685457050 | 29650 | 29600 | 29650 | 29600 | 256 |
| 432 | 20250219 | 115800 | 4677876850 | 29600 | 29550 | 29600 | 29550 | 42 |
| 433 | 20250219 | 115700 | 4676634950 | 29600 | 29600 | 29600 | 29600 | 21 |
| 434 | 20250219 | 115600 | 4676013350 | 29600 | 29600 | 29600 | 29550 | 77 |
| 435 | 20250219 | 115500 | 4673735050 | 29600 | 29550 | 29600 | 29550 | 220 |
| 436 | 20250219 | 115400 | 4667232350 | 29600 | 29600 | 29600 | 29600 | 12 |
| 437 | 20250219 | 115300 | 4666877150 | 29600 | 29550 | 29600 | 29550 | 55 |
| 438 | 20250219 | 115200 | 4665249200 | 29600 | 29600 | 29600 | 29600 | 52 |
| 439 | 20250219 | 115100 | 4663710000 | 29600 | 29600 | 29600 | 29600 | 256 |
| 440 | 20250219 | 115000 | 4656132400 | 29650 | 29650 | 29650 | 29600 | 423 |
| 441 | 20250219 | 114900 | 4643604650 | 29650 | 29600 | 29650 | 29600 | 239 |
| 442 | 20250219 | 114800 | 4636527300 | 29650 | 29650 | 29650 | 29650 | 119 |
| 443 | 20250219 | 114700 | 4632998950 | 29650 | 29650 | 29650 | 29600 | 28 |
| 444 | 20250219 | 114600 | 4632169350 | 29650 | 29600 | 29650 | 29600 | 80 |
| 445 | 20250219 | 114500 | 4629798950 | 29650 | 29650 | 29650 | 29650 | 22 |
| 446 | 20250219 | 114400 | 4629146650 | 29650 | 29650 | 29650 | 29650 | 186 |
| 447 | 20250219 | 114300 | 4623631750 | 29650 | 29650 | 29650 | 29650 | 100 |
| 448 | 20250219 | 114200 | 4620666750 | 29650 | 29700 | 29700 | 29600 | 501 |
| 449 | 20250219 | 114100 | 4605816900 | 29650 | 29650 | 29700 | 29650 | 271 |
| 450 | 20250219 | 114000 | 4597778950 | 29700 | 29700 | 29700 | 29650 | 25 |
| 451 | 20250219 | 113900 | 4597036700 | 29700 | 29650 | 29700 | 29650 | 80 |
| 452 | 20250219 | 113800 | 4594662400 | 29650 | 29700 | 29700 | 29650 | 183 |
| 453 | 20250219 | 113700 | 4589236050 | 29700 | 29700 | 29700 | 29700 | 69 |
| 454 | 20250219 | 113600 | 4587186750 | 29700 | 29650 | 29700 | 29650 | 172 |
| 455 | 20250219 | 113500 | 4582084400 | 29600 | 29600 | 29600 | 29600 | 327 |
| 456 | 20250219 | 113400 | 4572405200 | 29600 | 29550 | 29600 | 29550 | 198 |
| 457 | 20250219 | 113300 | 4566553250 | 29550 | 29550 | 29550 | 29500 | 187 |
| 458 | 20250219 | 113200 | 4561027500 | 29550 | 29550 | 29550 | 29550 | 105 |
| 459 | 20250219 | 113100 | 4557924750 | 29550 | 29500 | 29550 | 29500 | 19 |
| 460 | 20250219 | 113000 | 4557363350 | 29500 | 29550 | 29550 | 29500 | 131 |
| 461 | 20250219 | 112900 | 4553493050 | 29550 | 29550 | 29550 | 29550 | 119 |
| 462 | 20250219 | 112800 | 4549976600 | 29550 | 29550 | 29550 | 29500 | 71 |
| 463 | 20250219 | 112700 | 4547881500 | 29550 | 29500 | 29550 | 29500 | 15 |
| 464 | 20250219 | 112600 | 4547438600 | 29500 | 29550 | 29550 | 29500 | 110 |
| 465 | 20250219 | 112500 | 4544189300 | 29550 | 29550 | 29550 | 29550 | 9 |
| 466 | 20250219 | 112400 | 4543923350 | 29550 | 29550 | 29550 | 29500 | 65 |
| 467 | 20250219 | 112300 | 4542005250 | 29500 | 29550 | 29550 | 29500 | 83 |
| 468 | 20250219 | 112200 | 4539553400 | 29550 | 29550 | 29550 | 29550 | 36 |
| 469 | 20250219 | 112100 | 4538489600 | 29550 | 29550 | 29550 | 29500 | 39 |
| 470 | 20250219 | 112000 | 4537337200 | 29550 | 29550 | 29600 | 29500 | 363 |
| 471 | 20250219 | 111900 | 4526608000 | 29600 | 29500 | 29600 | 29500 | 571 |
| 472 | 20250219 | 111800 | 4509734050 | 29550 | 29550 | 29550 | 29500 | 22 |
| 473 | 20250219 | 111700 | 4509084200 | 29550 | 29550 | 29550 | 29550 | 198 |
| 474 | 20250219 | 111600 | 4503233300 | 29600 | 29600 | 29600 | 29550 | 106 |
| 475 | 20250219 | 111500 | 4500097800 | 29550 | 29550 | 29600 | 29500 | 22 |
| 476 | 20250219 | 111400 | 4499447750 | 29500 | 29550 | 29600 | 29500 | 122 |
| 477 | 20250219 | 111300 | 4495842050 | 29600 | 29600 | 29600 | 29550 | 56 |
| 478 | 20250219 | 111200 | 4494184550 | 29600 | 29550 | 29600 | 29550 | 274 |
| 479 | 20250219 | 111100 | 4486086750 | 29550 | 29550 | 29550 | 29550 | 872 |
| 480 | 20250219 | 111000 | 4460319150 | 29550 | 29550 | 29550 | 29450 | 1270 |
| 481 | 20250219 | 110900 | 4422859400 | 29550 | 29550 | 29550 | 29500 | 69 |
| 482 | 20250219 | 110800 | 4420821300 | 29550 | 29550 | 29550 | 29550 | 15 |
| 483 | 20250219 | 110700 | 4420378050 | 29500 | 29550 | 29550 | 29500 | 719 |
| 484 | 20250219 | 110600 | 4399156600 | 29550 | 29550 | 29550 | 29500 | 212 |
| 485 | 20250219 | 110500 | 4392899200 | 29550 | 29550 | 29550 | 29500 | 1093 |
| 486 | 20250219 | 110400 | 4360654900 | 29550 | 29550 | 29550 | 29500 | 238 |
| 487 | 20250219 | 110300 | 4353626750 | 29550 | 29600 | 29600 | 29550 | 523 |
| 488 | 20250219 | 110200 | 4338168000 | 29600 | 29600 | 29650 | 29550 | 93 |
| 489 | 20250219 | 110100 | 4335417750 | 29600 | 29650 | 29650 | 29600 | 13 |
| 490 | 20250219 | 110000 | 4335032350 | 29650 | 29650 | 29650 | 29650 | 135 |
| 491 | 20250219 | 105900 | 4331029600 | 29600 | 29600 | 29600 | 29600 | 32 |
| 492 | 20250219 | 105800 | 4330082400 | 29650 | 29600 | 29650 | 29600 | 813 |
| 493 | 20250219 | 105700 | 4306016250 | 29650 | 29650 | 29700 | 29650 | 202 |
| 494 | 20250219 | 105600 | 4300025800 | 29700 | 29700 | 29700 | 29650 | 329 |
| 495 | 20250219 | 105500 | 4290262350 | 29700 | 29700 | 29750 | 29700 | 433 |
| 496 | 20250219 | 105400 | 4277402050 | 29700 | 29750 | 29750 | 29700 | 323 |
| 497 | 20250219 | 105300 | 4267793850 | 29750 | 29700 | 29750 | 29700 | 304 |
| 498 | 20250219 | 105200 | 4258757700 | 29650 | 29600 | 29700 | 29600 | 1385 |
| 499 | 20250219 | 105100 | 4217626250 | 29700 | 29700 | 29700 | 29650 | 192 |
| 500 | 20250219 | 105000 | 4211932600 | 29700 | 29700 | 29700 | 29700 | 53 |
| 501 | 20250219 | 104900 | 4210358500 | 29650 | 29650 | 29650 | 29650 | 555 |
| 502 | 20250219 | 104800 | 4193902750 | 29650 | 29650 | 29650 | 29600 | 66 |
| 503 | 20250219 | 104700 | 4191948400 | 29650 | 29600 | 29650 | 29550 | 2338 |
| 504 | 20250219 | 104600 | 4122749400 | 29600 | 29650 | 29650 | 29600 | 91 |
| 505 | 20250219 | 104500 | 4120053500 | 29550 | 29650 | 29700 | 29550 | 1664 |
| 506 | 20250219 | 104400 | 4070735550 | 29650 | 29650 | 29650 | 29600 | 656 |
| 507 | 20250219 | 104300 | 4051295150 | 29650 | 29650 | 29700 | 29650 | 69 |
| 508 | 20250219 | 104200 | 4049248650 | 29650 | 29700 | 29700 | 29600 | 239 |
| 509 | 20250219 | 104100 | 4042170550 | 29600 | 29650 | 29700 | 29550 | 802 |
| 510 | 20250219 | 104000 | 4018416400 | 29650 | 29600 | 29650 | 29600 | 122 |
| 511 | 20250219 | 103900 | 4014803200 | 29650 | 29700 | 29700 | 29600 | 138 |
| 512 | 20250219 | 103800 | 4010710650 | 29700 | 29700 | 29700 | 29650 | 216 |
| 513 | 20250219 | 103700 | 4004296950 | 29700 | 29650 | 29700 | 29650 | 66 |
| 514 | 20250219 | 103600 | 4002338900 | 29700 | 29700 | 29700 | 29600 | 315 |
| 515 | 20250219 | 103500 | 3993005600 | 29700 | 29700 | 29700 | 29600 | 336 |
| 516 | 20250219 | 103400 | 3983036000 | 29700 | 29700 | 29750 | 29650 | 628 |
| 517 | 20250219 | 103300 | 3964394850 | 29700 | 29700 | 29750 | 29650 | 494 |
| 518 | 20250219 | 103200 | 3949732150 | 29700 | 29650 | 29700 | 29650 | 2495 |
| 519 | 20250219 | 103100 | 3875632200 | 29700 | 29600 | 29700 | 29550 | 2571 |
| 520 | 20250219 | 103000 | 3799419200 | 29550 | 29600 | 29650 | 29500 | 208 |
| 521 | 20250219 | 102900 | 3793263300 | 29600 | 29450 | 29600 | 29400 | 2318 |
| 522 | 20250219 | 102800 | 3724877950 | 29450 | 29450 | 29450 | 29400 | 265 |
| 523 | 20250219 | 102700 | 3717079500 | 29400 | 29500 | 29500 | 29400 | 1032 |
| 524 | 20250219 | 102600 | 3686708150 | 29500 | 29550 | 29600 | 29500 | 2556 |
| 525 | 20250219 | 102500 | 3611301850 | 29550 | 29450 | 29550 | 29450 | 1490 |
| 526 | 20250219 | 102400 | 3567404000 | 29450 | 29450 | 29500 | 29400 | 1042 |
| 527 | 20250219 | 102300 | 3536704600 | 29500 | 29450 | 29500 | 29400 | 803 |
| 528 | 20250219 | 102200 | 3513062500 | 29450 | 29450 | 29450 | 29350 | 319 |
| 529 | 20250219 | 102100 | 3503682450 | 29450 | 29400 | 29450 | 29400 | 32 |
| 530 | 20250219 | 102000 | 3502741050 | 29450 | 29350 | 29450 | 29350 | 374 |
| 531 | 20250219 | 101900 | 3491756850 | 29400 | 29350 | 29400 | 29300 | 111 |
| 532 | 20250219 | 101800 | 3488499200 | 29400 | 29300 | 29400 | 29300 | 205 |
| 533 | 20250219 | 101700 | 3482476150 | 29400 | 29400 | 29400 | 29350 | 48 |
| 534 | 20250219 | 101600 | 3481066250 | 29400 | 29300 | 29400 | 29300 | 266 |
| 535 | 20250219 | 101500 | 3473269950 | 29300 | 29400 | 29400 | 29300 | 764 |
| 536 | 20250219 | 101400 | 3450855700 | 29400 | 29300 | 29400 | 29300 | 95 |
| 537 | 20250219 | 101300 | 3448067150 | 29300 | 29250 | 29300 | 29200 | 194 |
| 538 | 20250219 | 101200 | 3442392050 | 29250 | 29350 | 29350 | 29250 | 861 |
| 539 | 20250219 | 101100 | 3417139350 | 29350 | 29250 | 29350 | 29250 | 214 |
| 540 | 20250219 | 101000 | 3410879450 | 29250 | 29250 | 29250 | 29200 | 115 |
| 541 | 20250219 | 100900 | 3407519500 | 29400 | 29450 | 29450 | 29300 | 210 |
| 542 | 20250219 | 100800 | 3401357200 | 29450 | 29200 | 29500 | 29200 | 934 |
| 543 | 20250219 | 100700 | 3374065150 | 29200 | 29200 | 29250 | 29150 | 414 |
| 544 | 20250219 | 100600 | 3361977300 | 29100 | 29150 | 29200 | 29050 | 3788 |
| 545 | 20250219 | 100500 | 3251623600 | 29150 | 29150 | 29250 | 29150 | 682 |
| 546 | 20250219 | 100400 | 3231724950 | 29150 | 29050 | 29200 | 28950 | 371 |
| 547 | 20250219 | 100300 | 3220934200 | 29050 | 29250 | 29250 | 29000 | 12627 |
| 548 | 20250219 | 100200 | 2853802600 | 29200 | 29300 | 29300 | 29200 | 1427 |
| 549 | 20250219 | 100100 | 2812111050 | 29300 | 29550 | 29550 | 29200 | 3035 |
| 550 | 20250219 | 100000 | 2723138400 | 29550 | 29500 | 29550 | 29400 | 1264 |
| 551 | 20250219 | 095900 | 2685959750 | 29500 | 29350 | 29500 | 29350 | 887 |
| 552 | 20250219 | 095800 | 2659859800 | 29350 | 29400 | 29400 | 29300 | 1520 |
| 553 | 20250219 | 095700 | 2615255300 | 29350 | 29400 | 29400 | 29350 | 1090 |
| 554 | 20250219 | 095600 | 2583248100 | 29400 | 29450 | 29500 | 29350 | 1834 |
| 555 | 20250219 | 095500 | 2529277500 | 29450 | 29500 | 29550 | 29450 | 1795 |
| 556 | 20250219 | 095400 | 2476331900 | 29500 | 29500 | 29600 | 29500 | 87 |
| 557 | 20250219 | 095300 | 2473762750 | 29500 | 29500 | 29550 | 29500 | 780 |
| 558 | 20250219 | 095200 | 2450750350 | 29600 | 29500 | 29600 | 29500 | 264 |
| 559 | 20250219 | 095100 | 2442951700 | 29550 | 29500 | 29550 | 29500 | 637 |
| 560 | 20250219 | 095000 | 2424155350 | 29550 | 29600 | 29600 | 29500 | 881 |
| 561 | 20250219 | 094900 | 2398090500 | 29600 | 29500 | 29600 | 29500 | 583 |
| 562 | 20250219 | 094800 | 2380889650 | 29500 | 29600 | 29650 | 29500 | 1399 |
| 563 | 20250219 | 094700 | 2339570550 | 29600 | 29500 | 29700 | 29500 | 591 |
| 564 | 20250219 | 094600 | 2322105600 | 29600 | 29600 | 29650 | 29500 | 855 |
| 565 | 20250219 | 094500 | 2296837950 | 29700 | 29550 | 29700 | 29550 | 561 |
| 566 | 20250219 | 094400 | 2280227650 | 29550 | 29600 | 29600 | 29500 | 1175 |
| 567 | 20250219 | 094300 | 2245489200 | 29600 | 29600 | 29600 | 29600 | 63 |
| 568 | 20250219 | 094200 | 2243624400 | 29550 | 29700 | 29700 | 29550 | 844 |
| 569 | 20250219 | 094100 | 2218637800 | 29700 | 29650 | 29700 | 29650 | 118 |
| 570 | 20250219 | 094000 | 2215136650 | 29700 | 29700 | 29700 | 29650 | 424 |
| 571 | 20250219 | 093900 | 2202558450 | 29650 | 29750 | 29750 | 29650 | 2211 |
| 572 | 20250219 | 093800 | 2136882050 | 29750 | 29750 | 29750 | 29700 | 336 |
| 573 | 20250219 | 093700 | 2126888200 | 29700 | 29700 | 29750 | 29650 | 1849 |
| 574 | 20250219 | 093600 | 2071991300 | 29800 | 29750 | 29800 | 29700 | 728 |
| 575 | 20250219 | 093500 | 2050336200 | 29750 | 29650 | 29750 | 29650 | 606 |
| 576 | 20250219 | 093400 | 2032342250 | 29650 | 29550 | 29700 | 29550 | 930 |
| 577 | 20250219 | 093300 | 2004804150 | 29600 | 29650 | 29650 | 29550 | 722 |
| 578 | 20250219 | 093200 | 1983453250 | 29600 | 29600 | 29750 | 29550 | 297 |
| 579 | 20250219 | 093100 | 1974642900 | 29600 | 29700 | 29750 | 29550 | 692 |
| 580 | 20250219 | 093000 | 1954133250 | 29700 | 29650 | 29750 | 29650 | 427 |
| 581 | 20250219 | 092900 | 1941444450 | 29650 | 29600 | 29650 | 29600 | 478 |
| 582 | 20250219 | 092800 | 1927277900 | 29550 | 29500 | 29600 | 29500 | 201 |
| 583 | 20250219 | 092700 | 1921347250 | 29550 | 29500 | 29600 | 29450 | 112 |
| 584 | 20250219 | 092600 | 1918041850 | 29500 | 29650 | 29650 | 29500 | 2004 |
| 585 | 20250219 | 092500 | 1858839500 | 29650 | 29600 | 29650 | 29550 | 1138 |
| 586 | 20250219 | 092400 | 1825167500 | 29600 | 29700 | 29700 | 29550 | 909 |
| 587 | 20250219 | 092300 | 1798227500 | 29700 | 29750 | 29750 | 29700 | 1387 |
| 588 | 20250219 | 092200 | 1756970350 | 29800 | 29800 | 29850 | 29750 | 1320 |
| 589 | 20250219 | 092100 | 1717636000 | 29750 | 29700 | 29800 | 29700 | 959 |
| 590 | 20250219 | 092000 | 1689107750 | 29700 | 29800 | 29800 | 29650 | 1990 |
| 591 | 20250219 | 091900 | 1629942850 | 29800 | 29800 | 29800 | 29800 | 975 |
| 592 | 20250219 | 091800 | 1600887850 | 29800 | 29750 | 29800 | 29700 | 1391 |
| 593 | 20250219 | 091700 | 1559488850 | 29750 | 29650 | 29750 | 29600 | 1560 |
| 594 | 20250219 | 091600 | 1513136150 | 29650 | 29500 | 29650 | 29500 | 792 |
| 595 | 20250219 | 091500 | 1489712950 | 29500 | 29750 | 29750 | 29500 | 3455 |
| 596 | 20250219 | 091400 | 1387395650 | 29750 | 29700 | 29800 | 29650 | 1791 |
| 597 | 20250219 | 091300 | 1334176450 | 29650 | 29700 | 29700 | 29600 | 1084 |
| 598 | 20250219 | 091200 | 1302043300 | 29650 | 29500 | 29700 | 29500 | 2745 |
| 599 | 20250219 | 091100 | 1220734550 | 29500 | 29450 | 29650 | 29450 | 678 |
| 600 | 20250219 | 091000 | 1200705800 | 29400 | 29200 | 29400 | 29100 | 4801 |
| 601 | 20250219 | 090900 | 1060492850 | 29200 | 29150 | 29250 | 29100 | 1915 |
| 602 | 20250219 | 090800 | 1004615450 | 29150 | 29200 | 29200 | 29100 | 1611 |
| 603 | 20250219 | 090700 | 957703250 | 29150 | 29300 | 29350 | 29100 | 4752 |
| 604 | 20250219 | 090600 | 818920350 | 29300 | 29450 | 29600 | 29300 | 2702 |
| 605 | 20250219 | 090500 | 739422400 | 29500 | 29600 | 29650 | 29450 | 2251 |
| 606 | 20250219 | 090400 | 672851650 | 29600 | 29350 | 29600 | 29300 | 1570 |
| 607 | 20250219 | 090300 | 626680350 | 29300 | 29250 | 29450 | 29150 | 2453 |
| 608 | 20250219 | 090200 | 554708700 | 29250 | 29150 | 29300 | 29000 | 8622 |
| 609 | 20250219 | 090100 | 303977000 | 29150 | 29200 | 29650 | 29150 | 3726 |
| 610 | 20250219 | 090000 | 194754800 | 29300 | 29450 | 29500 | 29200 | 5763 |