33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 11190 |
| 3 | 20250219 | 191400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20250219 | 191300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20250219 | 191200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20250219 | 191100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20250219 | 191000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20250219 | 190900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20250219 | 190800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20250219 | 190700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20250219 | 190600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20250219 | 190500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20250219 | 190400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20250219 | 190300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20250219 | 190200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20250219 | 190100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20250219 | 190000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20250219 | 185900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20250219 | 185800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20250219 | 185700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20250219 | 185600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20250219 | 185500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20250219 | 185400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20250219 | 185300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20250219 | 185200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20250219 | 185100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20250219 | 185000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20250219 | 184900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20250219 | 184800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20250219 | 184700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20250219 | 184600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20250219 | 184500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 11190 |
| 33 | 20250219 | 184400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20250219 | 184300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20250219 | 184200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20250219 | 184100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20250219 | 184000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20250219 | 183900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20250219 | 183800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20250219 | 183700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20250219 | 183600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20250219 | 183500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20250219 | 183400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20250219 | 183300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20250219 | 183200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20250219 | 183100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20250219 | 183000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20250219 | 182900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20250219 | 182800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20250219 | 182700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20250219 | 182600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20250219 | 182500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20250219 | 182400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20250219 | 182300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20250219 | 182200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20250219 | 182100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20250219 | 182000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20250219 | 181900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20250219 | 181800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20250219 | 181700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20250219 | 181600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20250219 | 181500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 11190 |
| 63 | 20250219 | 181400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20250219 | 181300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20250219 | 181200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20250219 | 181100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20250219 | 181000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20250219 | 180900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20250219 | 180800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20250219 | 180700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20250219 | 180600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20250219 | 180500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20250219 | 180400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20250219 | 180300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20250219 | 180200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20250219 | 180100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20250219 | 180000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20250219 | 175900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20250219 | 175800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20250219 | 175700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20250219 | 175600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20250219 | 175500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20250219 | 175400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20250219 | 175300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20250219 | 175200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20250219 | 175100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20250219 | 175000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20250219 | 174900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20250219 | 174800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20250219 | 174700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20250219 | 174600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20250219 | 174500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 11190 |
| 93 | 20250219 | 174400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20250219 | 174300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20250219 | 174200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20250219 | 174100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20250219 | 174000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20250219 | 173900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20250219 | 173800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20250219 | 173700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20250219 | 173600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20250219 | 173500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20250219 | 173400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20250219 | 173300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20250219 | 173200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20250219 | 173100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20250219 | 173000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20250219 | 172900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20250219 | 172800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20250219 | 172700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20250219 | 172600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20250219 | 172500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20250219 | 172400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20250219 | 172300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20250219 | 172200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20250219 | 172100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20250219 | 172000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20250219 | 171900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20250219 | 171800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20250219 | 171700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20250219 | 171600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20250219 | 171500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 11190 |
| 123 | 20250219 | 171400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20250219 | 171300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20250219 | 171200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20250219 | 171100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20250219 | 171000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20250219 | 170900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20250219 | 170800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20250219 | 170700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20250219 | 170600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20250219 | 170500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20250219 | 170400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20250219 | 170300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20250219 | 170200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20250219 | 170100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20250219 | 170000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20250219 | 165900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20250219 | 165800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20250219 | 165700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20250219 | 165600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20250219 | 165500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20250219 | 165400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20250219 | 165300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20250219 | 165200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20250219 | 165100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20250219 | 165000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20250219 | 164900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20250219 | 164800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20250219 | 164700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20250219 | 164600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20250219 | 164500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 11190 |
| 153 | 20250219 | 164400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20250219 | 164300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20250219 | 164200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20250219 | 164100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20250219 | 164000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20250219 | 163900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20250219 | 163800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20250219 | 163700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20250219 | 163600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20250219 | 163500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20250219 | 163400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20250219 | 163300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20250219 | 163200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20250219 | 163100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20250219 | 163000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20250219 | 162900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20250219 | 162800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20250219 | 162700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20250219 | 162600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20250219 | 162500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20250219 | 162400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20250219 | 162300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20250219 | 162200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20250219 | 162100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20250219 | 162000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20250219 | 161900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20250219 | 161800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20250219 | 161700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20250219 | 161600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20250219 | 161500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 11190 |
| 183 | 20250219 | 161400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 184 | 20250219 | 161300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 185 | 20250219 | 161200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 186 | 20250219 | 161100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 187 | 20250219 | 161000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20250219 | 160900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20250219 | 160800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20250219 | 160700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20250219 | 160600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20250219 | 160500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20250219 | 160400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20250219 | 160300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20250219 | 160200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20250219 | 160100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20250219 | 160000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20250219 | 155900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20250219 | 155800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20250219 | 155700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20250219 | 155600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 202 | 20250219 | 155500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20250219 | 155400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20250219 | 155300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20250219 | 155200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20250219 | 155100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20250219 | 155000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20250219 | 154900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20250219 | 154800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20250219 | 154700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20250219 | 154600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20250219 | 154500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 11190 |
| 213 | 20250219 | 154400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20250219 | 154300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 215 | 20250219 | 154200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 216 | 20250219 | 154100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20250219 | 154000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 218 | 20250219 | 153900 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20250219 | 153800 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20250219 | 153700 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20250219 | 153600 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20250219 | 153500 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20250219 | 153400 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20250219 | 153300 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20250219 | 153200 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20250219 | 153100 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20250219 | 153000 | 12884251000 | 24050 | 24050 | 24050 | 24050 | 11190 |
| 228 | 20250219 | 152900 | 12615131500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20250219 | 152800 | 12615131500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 230 | 20250219 | 152700 | 12615131500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20250219 | 152600 | 12615131500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20250219 | 152500 | 12615131500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20250219 | 152400 | 12615131500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 234 | 20250219 | 152300 | 12615131500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 235 | 20250219 | 152200 | 12615131500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 236 | 20250219 | 152100 | 12615131500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 237 | 20250219 | 152000 | 12615131500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 238 | 20250219 | 151900 | 12615131500 | 24050 | 24050 | 24050 | 24000 | 664 |
| 239 | 20250219 | 151800 | 12599162350 | 24050 | 23950 | 24050 | 23950 | 3550 |
| 240 | 20250219 | 151700 | 12513939000 | 24000 | 23950 | 24000 | 23950 | 567 |
| 241 | 20250219 | 151600 | 12500355500 | 24000 | 23950 | 24000 | 23950 | 1190 |
| 242 | 20250219 | 151500 | 12471827150 | 24000 | 24000 | 24000 | 23950 | 550 |
| 243 | 20250219 | 151400 | 12458651950 | 24000 | 23950 | 24000 | 23950 | 973 |
| 244 | 20250219 | 151300 | 12435336850 | 24000 | 23950 | 24000 | 23950 | 419 |
| 245 | 20250219 | 151200 | 12425297550 | 23950 | 23950 | 24000 | 23950 | 937 |
| 246 | 20250219 | 151100 | 12402853600 | 23950 | 24000 | 24000 | 23950 | 930 |
| 247 | 20250219 | 151000 | 12380577500 | 23950 | 23950 | 24000 | 23950 | 1117 |
| 248 | 20250219 | 150900 | 12353821600 | 23950 | 24000 | 24000 | 23950 | 916 |
| 249 | 20250219 | 150800 | 12331880550 | 23950 | 23950 | 24000 | 23950 | 689 |
| 250 | 20250219 | 150700 | 12315375950 | 23950 | 24000 | 24000 | 23950 | 1363 |
| 251 | 20250219 | 150600 | 12282729000 | 24000 | 23950 | 24000 | 23950 | 1024 |
| 252 | 20250219 | 150500 | 12258201750 | 23950 | 24000 | 24000 | 23950 | 584 |
| 253 | 20250219 | 150400 | 12244206450 | 23950 | 23950 | 24000 | 23950 | 1575 |
| 254 | 20250219 | 150300 | 12206463250 | 24000 | 23950 | 24000 | 23950 | 854 |
| 255 | 20250219 | 150200 | 12186000350 | 23950 | 23950 | 24000 | 23950 | 676 |
| 256 | 20250219 | 150100 | 12169807600 | 24000 | 24000 | 24000 | 23950 | 1425 |
| 257 | 20250219 | 150000 | 12135654550 | 24000 | 23950 | 24000 | 23950 | 622 |
| 258 | 20250219 | 145900 | 12120747450 | 23950 | 24000 | 24000 | 23950 | 504 |
| 259 | 20250219 | 145800 | 12108673550 | 23950 | 23950 | 24000 | 23950 | 911 |
| 260 | 20250219 | 145700 | 12086851200 | 23950 | 24000 | 24000 | 23950 | 458 |
| 261 | 20250219 | 145600 | 12075877300 | 23950 | 23950 | 24000 | 23950 | 923 |
| 262 | 20250219 | 145500 | 12053740450 | 23950 | 24050 | 24050 | 23950 | 3815 |
| 263 | 20250219 | 145400 | 11962148300 | 24000 | 24050 | 24050 | 24000 | 462 |
| 264 | 20250219 | 145300 | 11951057800 | 24000 | 24050 | 24050 | 24000 | 650 |
| 265 | 20250219 | 145200 | 11935454950 | 24050 | 24050 | 24100 | 24000 | 1300 |
| 266 | 20250219 | 145100 | 11904196000 | 24050 | 24050 | 24100 | 24000 | 1427 |
| 267 | 20250219 | 145000 | 11869886650 | 24000 | 24000 | 24050 | 24000 | 838 |
| 268 | 20250219 | 144900 | 11849752500 | 24000 | 24050 | 24050 | 24000 | 224 |
| 269 | 20250219 | 144800 | 11844373900 | 24050 | 24000 | 24050 | 24000 | 445 |
| 270 | 20250219 | 144700 | 11833689300 | 24000 | 24100 | 24100 | 24000 | 115 |
| 271 | 20250219 | 144600 | 11830924400 | 24000 | 24050 | 24100 | 24000 | 860 |
| 272 | 20250219 | 144500 | 11810242550 | 24050 | 24050 | 24050 | 24000 | 909 |
| 273 | 20250219 | 144400 | 11788384850 | 24000 | 24050 | 24050 | 24000 | 2346 |
| 274 | 20250219 | 144300 | 11731973050 | 24000 | 24000 | 24050 | 24000 | 285 |
| 275 | 20250219 | 144200 | 11725126600 | 24050 | 24050 | 24050 | 24000 | 245 |
| 276 | 20250219 | 144100 | 11719238800 | 24000 | 24000 | 24050 | 23950 | 2033 |
| 277 | 20250219 | 144000 | 11670451800 | 23950 | 23900 | 24000 | 23850 | 1668 |
| 278 | 20250219 | 143900 | 11630527200 | 23950 | 23900 | 23950 | 23900 | 4900 |
| 279 | 20250219 | 143800 | 11513415150 | 23950 | 23900 | 23950 | 23900 | 340 |
| 280 | 20250219 | 143700 | 11505285950 | 23950 | 23900 | 23950 | 23900 | 2497 |
| 281 | 20250219 | 143600 | 11445605600 | 23900 | 23900 | 23950 | 23900 | 612 |
| 282 | 20250219 | 143500 | 11430966400 | 23900 | 23900 | 23950 | 23900 | 348 |
| 283 | 20250219 | 143400 | 11422647000 | 23900 | 23900 | 23950 | 23900 | 711 |
| 284 | 20250219 | 143300 | 11405649800 | 23900 | 23950 | 23950 | 23900 | 391 |
| 285 | 20250219 | 143200 | 11396302800 | 23900 | 23900 | 23950 | 23900 | 174 |
| 286 | 20250219 | 143100 | 11392142450 | 23900 | 23950 | 23950 | 23850 | 1800 |
| 287 | 20250219 | 143000 | 11349120300 | 23900 | 23850 | 23950 | 23850 | 2337 |
| 288 | 20250219 | 142900 | 11293256950 | 23850 | 23900 | 23900 | 23850 | 307 |
| 289 | 20250219 | 142800 | 11285932550 | 23850 | 23900 | 23900 | 23850 | 189 |
| 290 | 20250219 | 142700 | 11281422500 | 23850 | 23900 | 23900 | 23850 | 226 |
| 291 | 20250219 | 142600 | 11276030300 | 23900 | 23900 | 23950 | 23850 | 5109 |
| 292 | 20250219 | 142500 | 11153925400 | 23900 | 23950 | 23950 | 23900 | 705 |
| 293 | 20250219 | 142400 | 11137072250 | 23950 | 23900 | 23950 | 23900 | 1236 |
| 294 | 20250219 | 142300 | 11107485500 | 23900 | 23950 | 24000 | 23900 | 313 |
| 295 | 20250219 | 142200 | 11099999750 | 23950 | 24000 | 24000 | 23900 | 1196 |
| 296 | 20250219 | 142100 | 11071356700 | 23950 | 23950 | 24000 | 23950 | 1274 |
| 297 | 20250219 | 142000 | 11040796600 | 23950 | 23850 | 24000 | 23850 | 2498 |
| 298 | 20250219 | 141900 | 10981043300 | 23900 | 23900 | 23950 | 23850 | 5199 |
| 299 | 20250219 | 141800 | 10856784450 | 23900 | 23900 | 23950 | 23900 | 2420 |
| 300 | 20250219 | 141700 | 10798932900 | 23950 | 24000 | 24000 | 23900 | 4162 |
| 301 | 20250219 | 141600 | 10699262950 | 24000 | 24000 | 24000 | 23950 | 405 |
| 302 | 20250219 | 141500 | 10689558050 | 23950 | 23950 | 24000 | 23950 | 385 |
| 303 | 20250219 | 141400 | 10680333700 | 23950 | 23950 | 24000 | 23950 | 208 |
| 304 | 20250219 | 141300 | 10675350500 | 23950 | 23950 | 24000 | 23950 | 702 |
| 305 | 20250219 | 141200 | 10658525600 | 23950 | 23950 | 24000 | 23950 | 260 |
| 306 | 20250219 | 141100 | 10652296600 | 24000 | 23950 | 24000 | 23950 | 1225 |
| 307 | 20250219 | 141000 | 10622955350 | 23950 | 23950 | 24000 | 23950 | 489 |
| 308 | 20250219 | 140900 | 10611229650 | 24000 | 23950 | 24000 | 23950 | 271 |
| 309 | 20250219 | 140800 | 10604737200 | 23950 | 23950 | 24000 | 23950 | 403 |
| 310 | 20250219 | 140700 | 10595071950 | 23950 | 24000 | 24000 | 23950 | 372 |
| 311 | 20250219 | 140600 | 10586153000 | 23950 | 24000 | 24000 | 23950 | 1234 |
| 312 | 20250219 | 140500 | 10556586100 | 23950 | 24000 | 24000 | 23950 | 1346 |
| 313 | 20250219 | 140400 | 10524290050 | 23950 | 24000 | 24050 | 23950 | 1013 |
| 314 | 20250219 | 140300 | 10499976800 | 24000 | 24000 | 24000 | 23950 | 1566 |
| 315 | 20250219 | 140200 | 10462400800 | 24000 | 24000 | 24000 | 23950 | 186 |
| 316 | 20250219 | 140100 | 10457942100 | 24000 | 23950 | 24000 | 23950 | 403 |
| 317 | 20250219 | 140000 | 10448272950 | 24000 | 24000 | 24000 | 23900 | 1119 |
| 318 | 20250219 | 135900 | 10421422350 | 23950 | 23900 | 24000 | 23900 | 2753 |
| 319 | 20250219 | 135800 | 10355489900 | 23950 | 23950 | 23950 | 23900 | 2570 |
| 320 | 20250219 | 135700 | 10294064250 | 23900 | 23950 | 23950 | 23900 | 365 |
| 321 | 20250219 | 135600 | 10285333700 | 23950 | 23900 | 23950 | 23900 | 354 |
| 322 | 20250219 | 135500 | 10276870800 | 23950 | 23900 | 23950 | 23900 | 249 |
| 323 | 20250219 | 135400 | 10270918150 | 23950 | 23900 | 23950 | 23900 | 388 |
| 324 | 20250219 | 135300 | 10261642200 | 23900 | 23900 | 23950 | 23850 | 6302 |
| 325 | 20250219 | 135200 | 10111134050 | 23950 | 23950 | 23950 | 23900 | 4022 |
| 326 | 20250219 | 135100 | 10015000700 | 23950 | 23950 | 24000 | 23950 | 4407 |
| 327 | 20250219 | 135000 | 9909449450 | 23950 | 23950 | 24000 | 23950 | 278 |
| 328 | 20250219 | 134900 | 9902783250 | 24000 | 23950 | 24000 | 23950 | 426 |
| 329 | 20250219 | 134800 | 9892574450 | 23950 | 23950 | 24000 | 23950 | 701 |
| 330 | 20250219 | 134700 | 9875782050 | 23950 | 23950 | 24000 | 23950 | 3646 |
| 331 | 20250219 | 134600 | 9788457350 | 23950 | 24000 | 24000 | 23950 | 1505 |
| 332 | 20250219 | 134500 | 9752397050 | 24000 | 23950 | 24000 | 23950 | 828 |
| 333 | 20250219 | 134400 | 9732564000 | 24000 | 24000 | 24050 | 23950 | 744 |
| 334 | 20250219 | 134300 | 9714730500 | 24000 | 24050 | 24050 | 24000 | 12510 |
| 335 | 20250219 | 134200 | 9414485100 | 24050 | 24000 | 24050 | 24000 | 483 |
| 336 | 20250219 | 134100 | 9402882500 | 24050 | 24000 | 24050 | 24000 | 227 |
| 337 | 20250219 | 134000 | 9397430200 | 24000 | 24000 | 24050 | 24000 | 1966 |
| 338 | 20250219 | 133900 | 9350245600 | 24000 | 24000 | 24050 | 24000 | 725 |
| 339 | 20250219 | 133800 | 9332840800 | 24050 | 24000 | 24100 | 24000 | 1241 |
| 340 | 20250219 | 133700 | 9302992400 | 24050 | 24050 | 24100 | 24000 | 11752 |
| 341 | 20250219 | 133600 | 9020426000 | 24050 | 24050 | 24100 | 24050 | 478 |
| 342 | 20250219 | 133500 | 9008921100 | 24100 | 24100 | 24100 | 24050 | 511 |
| 343 | 20250219 | 133400 | 8996622850 | 24100 | 24100 | 24100 | 24050 | 569 |
| 344 | 20250219 | 133300 | 8982935950 | 24050 | 24100 | 24100 | 24050 | 404 |
| 345 | 20250219 | 133200 | 8973219550 | 24100 | 24100 | 24100 | 24050 | 275 |
| 346 | 20250219 | 133100 | 8966601050 | 24100 | 24100 | 24150 | 24100 | 3216 |
| 347 | 20250219 | 133000 | 8889095200 | 24100 | 24100 | 24150 | 24100 | 424 |
| 348 | 20250219 | 132900 | 8878875750 | 24150 | 24100 | 24150 | 24100 | 302 |
| 349 | 20250219 | 132800 | 8871595050 | 24100 | 24050 | 24150 | 24050 | 1124 |
| 350 | 20250219 | 132700 | 8844506050 | 24050 | 24050 | 24100 | 24050 | 473 |
| 351 | 20250219 | 132600 | 8833124450 | 24050 | 24100 | 24100 | 24050 | 916 |
| 352 | 20250219 | 132500 | 8811088900 | 24050 | 24050 | 24100 | 24050 | 918 |
| 353 | 20250219 | 132400 | 8788997900 | 24100 | 24100 | 24100 | 24050 | 780 |
| 354 | 20250219 | 132300 | 8770230400 | 24050 | 24100 | 24100 | 24050 | 7165 |
| 355 | 20250219 | 132200 | 8597645800 | 24100 | 24100 | 24150 | 24100 | 5701 |
| 356 | 20250219 | 132100 | 8460251500 | 24100 | 24150 | 24150 | 24100 | 247 |
| 357 | 20250219 | 132000 | 8454293000 | 24100 | 24100 | 24150 | 24100 | 208 |
| 358 | 20250219 | 131900 | 8449279900 | 24100 | 24150 | 24150 | 24100 | 312 |
| 359 | 20250219 | 131800 | 8441752550 | 24100 | 24150 | 24150 | 24100 | 145 |
| 360 | 20250219 | 131700 | 8438252200 | 24150 | 24100 | 24150 | 24100 | 1039 |
| 361 | 20250219 | 131600 | 8413160700 | 24100 | 24150 | 24150 | 24100 | 2218 |
| 362 | 20250219 | 131500 | 8359610200 | 24150 | 24150 | 24200 | 24150 | 219 |
| 363 | 20250219 | 131400 | 8354321300 | 24150 | 24100 | 24150 | 24100 | 441 |
| 364 | 20250219 | 131300 | 8343683250 | 24100 | 24150 | 24150 | 24100 | 767 |
| 365 | 20250219 | 131200 | 8325161000 | 24150 | 24150 | 24200 | 24150 | 4370 |
| 366 | 20250219 | 131100 | 8219625450 | 24200 | 24150 | 24200 | 24150 | 245 |
| 367 | 20250219 | 131000 | 8213705100 | 24150 | 24150 | 24200 | 24150 | 112 |
| 368 | 20250219 | 130900 | 8211000200 | 24150 | 24150 | 24200 | 24150 | 195 |
| 369 | 20250219 | 130800 | 8206290850 | 24150 | 24150 | 24200 | 24150 | 1746 |
| 370 | 20250219 | 130700 | 8164124900 | 24150 | 24200 | 24200 | 24150 | 244 |
| 371 | 20250219 | 130600 | 8158227250 | 24200 | 24200 | 24200 | 24200 | 485 |
| 372 | 20250219 | 130500 | 8146490250 | 24200 | 24200 | 24200 | 24200 | 134 |
| 373 | 20250219 | 130400 | 8143247450 | 24200 | 24200 | 24200 | 24200 | 516 |
| 374 | 20250219 | 130300 | 8130760250 | 24200 | 24200 | 24200 | 24200 | 183 |
| 375 | 20250219 | 130200 | 8126331650 | 24200 | 24200 | 24200 | 24200 | 191 |
| 376 | 20250219 | 130100 | 8121709450 | 24200 | 24250 | 24250 | 24200 | 272 |
| 377 | 20250219 | 130000 | 8115126500 | 24250 | 24200 | 24250 | 24200 | 133 |
| 378 | 20250219 | 125900 | 8111907850 | 24200 | 24200 | 24200 | 24200 | 116 |
| 379 | 20250219 | 125800 | 8109100650 | 24200 | 24200 | 24250 | 24200 | 407 |
| 380 | 20250219 | 125700 | 8099251150 | 24250 | 24200 | 24250 | 24200 | 664 |
| 381 | 20250219 | 125600 | 8083179450 | 24200 | 24200 | 24250 | 24200 | 1742 |
| 382 | 20250219 | 125500 | 8040937900 | 24200 | 24150 | 24200 | 24150 | 1695 |
| 383 | 20250219 | 125400 | 7999925950 | 24150 | 24150 | 24150 | 24150 | 89 |
| 384 | 20250219 | 125300 | 7997776600 | 24150 | 24150 | 24200 | 24150 | 123 |
| 385 | 20250219 | 125200 | 7994806050 | 24200 | 24200 | 24200 | 24150 | 250 |
| 386 | 20250219 | 125100 | 7988764150 | 24200 | 24150 | 24200 | 24150 | 43 |
| 387 | 20250219 | 125000 | 7987724750 | 24150 | 24150 | 24200 | 24150 | 1099 |
| 388 | 20250219 | 124900 | 7961146050 | 24150 | 24150 | 24150 | 24150 | 968 |
| 389 | 20250219 | 124800 | 7937768850 | 24150 | 24150 | 24200 | 24150 | 361 |
| 390 | 20250219 | 124700 | 7929050200 | 24150 | 24150 | 24200 | 24150 | 346 |
| 391 | 20250219 | 124600 | 7920694200 | 24150 | 24150 | 24150 | 24150 | 172 |
| 392 | 20250219 | 124500 | 7916540400 | 24150 | 24150 | 24150 | 24150 | 333 |
| 393 | 20250219 | 124400 | 7908498450 | 24150 | 24150 | 24150 | 24150 | 383 |
| 394 | 20250219 | 124300 | 7899249000 | 24150 | 24150 | 24200 | 24150 | 1087 |
| 395 | 20250219 | 124200 | 7872997900 | 24150 | 24150 | 24200 | 24150 | 1055 |
| 396 | 20250219 | 124100 | 7847504550 | 24150 | 24150 | 24200 | 24150 | 429 |
| 397 | 20250219 | 124000 | 7837140250 | 24150 | 24200 | 24200 | 24150 | 209 |
| 398 | 20250219 | 123900 | 7832090350 | 24200 | 24150 | 24200 | 24150 | 180 |
| 399 | 20250219 | 123800 | 7827743200 | 24200 | 24150 | 24200 | 24150 | 115 |
| 400 | 20250219 | 123700 | 7824965650 | 24150 | 24150 | 24200 | 24150 | 140 |
| 401 | 20250219 | 123600 | 7821584150 | 24200 | 24200 | 24200 | 24150 | 649 |
| 402 | 20250219 | 123500 | 7805888900 | 24200 | 24200 | 24200 | 24150 | 1350 |
| 403 | 20250219 | 123400 | 7773279600 | 24200 | 24150 | 24200 | 24150 | 233 |
| 404 | 20250219 | 123300 | 7767647550 | 24150 | 24150 | 24150 | 24150 | 239 |
| 405 | 20250219 | 123200 | 7761875700 | 24200 | 24150 | 24200 | 24150 | 176 |
| 406 | 20250219 | 123100 | 7757622700 | 24150 | 24200 | 24200 | 24150 | 179 |
| 407 | 20250219 | 123000 | 7753296450 | 24150 | 24150 | 24200 | 24150 | 150 |
| 408 | 20250219 | 122900 | 7749673600 | 24200 | 24150 | 24200 | 24150 | 149 |
| 409 | 20250219 | 122800 | 7746074400 | 24150 | 24150 | 24200 | 24150 | 3197 |
| 410 | 20250219 | 122700 | 7668865550 | 24200 | 24150 | 24200 | 24150 | 201 |
| 411 | 20250219 | 122600 | 7664009050 | 24150 | 24150 | 24150 | 24150 | 135 |
| 412 | 20250219 | 122500 | 7660748800 | 24150 | 24150 | 24150 | 24150 | 112 |
| 413 | 20250219 | 122400 | 7658044000 | 24150 | 24150 | 24150 | 24150 | 137 |
| 414 | 20250219 | 122300 | 7654735450 | 24200 | 24150 | 24200 | 24150 | 138 |
| 415 | 20250219 | 122200 | 7651401200 | 24150 | 24150 | 24200 | 24150 | 132 |
| 416 | 20250219 | 122100 | 7648212900 | 24150 | 24200 | 24200 | 24150 | 57 |
| 417 | 20250219 | 122000 | 7646835350 | 24150 | 24150 | 24200 | 24150 | 185 |
| 418 | 20250219 | 121900 | 7642364050 | 24200 | 24150 | 24200 | 24150 | 234 |
| 419 | 20250219 | 121800 | 7636707750 | 24150 | 24150 | 24150 | 24150 | 232 |
| 420 | 20250219 | 121700 | 7631104950 | 24150 | 24200 | 24200 | 24150 | 140 |
| 421 | 20250219 | 121600 | 7627723600 | 24200 | 24150 | 24200 | 24150 | 257 |
| 422 | 20250219 | 121500 | 7621514550 | 24150 | 24200 | 24200 | 24150 | 254 |
| 423 | 20250219 | 121400 | 7615376650 | 24200 | 24200 | 24200 | 24150 | 18 |
| 424 | 20250219 | 121300 | 7614941550 | 24200 | 24200 | 24200 | 24150 | 363 |
| 425 | 20250219 | 121200 | 7606163000 | 24200 | 24150 | 24200 | 24150 | 114 |
| 426 | 20250219 | 121100 | 7603409850 | 24150 | 24200 | 24250 | 24150 | 1672 |
| 427 | 20250219 | 121000 | 7562971000 | 24200 | 24200 | 24250 | 24200 | 172 |
| 428 | 20250219 | 120900 | 7558808550 | 24200 | 24250 | 24250 | 24200 | 209 |
| 429 | 20250219 | 120800 | 7553747750 | 24200 | 24200 | 24200 | 24200 | 130 |
| 430 | 20250219 | 120700 | 7550601750 | 24200 | 24200 | 24250 | 24200 | 426 |
| 431 | 20250219 | 120600 | 7540292400 | 24200 | 24250 | 24250 | 24200 | 436 |
| 432 | 20250219 | 120500 | 7529725400 | 24250 | 24250 | 24300 | 24250 | 353 |
| 433 | 20250219 | 120400 | 7521165050 | 24250 | 24200 | 24250 | 24200 | 141 |
| 434 | 20250219 | 120300 | 7517752750 | 24200 | 24250 | 24250 | 24200 | 901 |
| 435 | 20250219 | 120200 | 7495919450 | 24200 | 24250 | 24250 | 24200 | 138 |
| 436 | 20250219 | 120100 | 7492579100 | 24250 | 24200 | 24250 | 24200 | 683 |
| 437 | 20250219 | 120000 | 7476018750 | 24200 | 24150 | 24200 | 24150 | 1224 |
| 438 | 20250219 | 115900 | 7446404050 | 24150 | 24150 | 24150 | 24150 | 244 |
| 439 | 20250219 | 115800 | 7440511450 | 24150 | 24150 | 24150 | 24150 | 123 |
| 440 | 20250219 | 115700 | 7437541000 | 24150 | 24200 | 24200 | 24150 | 309 |
| 441 | 20250219 | 115600 | 7430069100 | 24200 | 24150 | 24200 | 24150 | 276 |
| 442 | 20250219 | 115500 | 7423399500 | 24150 | 24150 | 24200 | 24150 | 195 |
| 443 | 20250219 | 115400 | 7418690000 | 24150 | 24150 | 24150 | 24150 | 113 |
| 444 | 20250219 | 115300 | 7415961050 | 24150 | 24150 | 24200 | 24150 | 564 |
| 445 | 20250219 | 115200 | 7402340150 | 24200 | 24150 | 24200 | 24150 | 345 |
| 446 | 20250219 | 115100 | 7394006950 | 24150 | 24150 | 24200 | 24150 | 449 |
| 447 | 20250219 | 115000 | 7383146600 | 24150 | 24200 | 24200 | 24150 | 326 |
| 448 | 20250219 | 114900 | 7375263400 | 24200 | 24200 | 24250 | 24150 | 1004 |
| 449 | 20250219 | 114800 | 7350971550 | 24200 | 24200 | 24250 | 24200 | 695 |
| 450 | 20250219 | 114700 | 7334127550 | 24250 | 24200 | 24250 | 24200 | 27 |
| 451 | 20250219 | 114600 | 7333474050 | 24200 | 24200 | 24200 | 24200 | 816 |
| 452 | 20250219 | 114500 | 7313726850 | 24150 | 24150 | 24200 | 24150 | 637 |
| 453 | 20250219 | 114400 | 7298320800 | 24200 | 24150 | 24200 | 24150 | 430 |
| 454 | 20250219 | 114300 | 7287934800 | 24150 | 24200 | 24200 | 24150 | 314 |
| 455 | 20250219 | 114200 | 7280351300 | 24150 | 24150 | 24200 | 24150 | 282 |
| 456 | 20250219 | 114100 | 7273540350 | 24200 | 24200 | 24200 | 24150 | 625 |
| 457 | 20250219 | 114000 | 7258421200 | 24200 | 24150 | 24200 | 24150 | 190 |
| 458 | 20250219 | 113900 | 7253832350 | 24200 | 24150 | 24200 | 24150 | 571 |
| 459 | 20250219 | 113800 | 7240042350 | 24150 | 24150 | 24150 | 24150 | 185 |
| 460 | 20250219 | 113700 | 7235574600 | 24150 | 24150 | 24200 | 24150 | 278 |
| 461 | 20250219 | 113600 | 7228853000 | 24150 | 24150 | 24200 | 24150 | 248 |
| 462 | 20250219 | 113500 | 7222863550 | 24150 | 24150 | 24150 | 24150 | 115 |
| 463 | 20250219 | 113400 | 7220086300 | 24150 | 24150 | 24150 | 24100 | 288 |
| 464 | 20250219 | 113300 | 7213131800 | 24150 | 24150 | 24200 | 24100 | 265 |
| 465 | 20250219 | 113200 | 7206731850 | 24150 | 24150 | 24200 | 24100 | 1426 |
| 466 | 20250219 | 113100 | 7172294300 | 24100 | 24100 | 24150 | 24100 | 234 |
| 467 | 20250219 | 113000 | 7166653800 | 24100 | 24100 | 24150 | 24050 | 3338 |
| 468 | 20250219 | 112900 | 7086207250 | 24100 | 24100 | 24150 | 24100 | 331 |
| 469 | 20250219 | 112800 | 7078227050 | 24100 | 24100 | 24150 | 24100 | 436 |
| 470 | 20250219 | 112700 | 7067709000 | 24100 | 24100 | 24150 | 24100 | 4348 |
| 471 | 20250219 | 112600 | 6962912650 | 24150 | 24100 | 24150 | 24100 | 208 |
| 472 | 20250219 | 112500 | 6957898400 | 24100 | 24100 | 24150 | 24100 | 953 |
| 473 | 20250219 | 112400 | 6934921450 | 24150 | 24150 | 24200 | 24100 | 412 |
| 474 | 20250219 | 112300 | 6924975850 | 24150 | 24150 | 24200 | 24150 | 960 |
| 475 | 20250219 | 112200 | 6901790400 | 24150 | 24150 | 24150 | 24100 | 592 |
| 476 | 20250219 | 112100 | 6887506850 | 24100 | 24200 | 24200 | 24100 | 558 |
| 477 | 20250219 | 112000 | 6874037100 | 24150 | 24150 | 24150 | 24100 | 477 |
| 478 | 20250219 | 111900 | 6862530350 | 24100 | 24100 | 24150 | 24100 | 535 |
| 479 | 20250219 | 111800 | 6849622450 | 24150 | 24150 | 24200 | 24100 | 402 |
| 480 | 20250219 | 111700 | 6839914100 | 24100 | 24100 | 24150 | 24100 | 1146 |
| 481 | 20250219 | 111600 | 6812253000 | 24100 | 24100 | 24150 | 24100 | 339 |
| 482 | 20250219 | 111500 | 6804080000 | 24150 | 24150 | 24150 | 24100 | 509 |
| 483 | 20250219 | 111400 | 6791795050 | 24150 | 24150 | 24200 | 24100 | 739 |
| 484 | 20250219 | 111300 | 6773954950 | 24150 | 24150 | 24150 | 24150 | 1323 |
| 485 | 20250219 | 111200 | 6742004500 | 24150 | 24150 | 24150 | 24150 | 269 |
| 486 | 20250219 | 111100 | 6735508150 | 24150 | 24150 | 24200 | 24150 | 466 |
| 487 | 20250219 | 111000 | 6724254200 | 24150 | 24150 | 24150 | 24150 | 606 |
| 488 | 20250219 | 110900 | 6709619300 | 24150 | 24200 | 24200 | 24150 | 473 |
| 489 | 20250219 | 110800 | 6698186250 | 24150 | 24150 | 24200 | 24150 | 760 |
| 490 | 20250219 | 110700 | 6679831150 | 24150 | 24200 | 24200 | 24150 | 536 |
| 491 | 20250219 | 110600 | 6666884550 | 24150 | 24150 | 24200 | 24150 | 407 |
| 492 | 20250219 | 110500 | 6657055250 | 24150 | 24150 | 24200 | 24150 | 3424 |
| 493 | 20250219 | 110400 | 6574364400 | 24150 | 24150 | 24200 | 24150 | 652 |
| 494 | 20250219 | 110300 | 6558611000 | 24150 | 24150 | 24200 | 24150 | 390 |
| 495 | 20250219 | 110200 | 6549192400 | 24150 | 24200 | 24200 | 24150 | 877 |
| 496 | 20250219 | 110100 | 6528005200 | 24200 | 24200 | 24200 | 24150 | 995 |
| 497 | 20250219 | 110000 | 6503935250 | 24200 | 24150 | 24200 | 24150 | 372 |
| 498 | 20250219 | 105900 | 6494944700 | 24200 | 24200 | 24200 | 24150 | 473 |
| 499 | 20250219 | 105800 | 6483509450 | 24200 | 24150 | 24200 | 24150 | 385 |
| 500 | 20250219 | 105700 | 6474205050 | 24150 | 24150 | 24150 | 24150 | 522 |
| 501 | 20250219 | 105600 | 6461598750 | 24150 | 24150 | 24200 | 24150 | 555 |
| 502 | 20250219 | 105500 | 6448192950 | 24200 | 24150 | 24200 | 24150 | 578 |
| 503 | 20250219 | 105400 | 6434211300 | 24150 | 24200 | 24200 | 24150 | 634 |
| 504 | 20250219 | 105300 | 6418884650 | 24150 | 24200 | 24200 | 24150 | 549 |
| 505 | 20250219 | 105200 | 6405620650 | 24200 | 24100 | 24200 | 24100 | 835 |
| 506 | 20250219 | 105100 | 6385465000 | 24150 | 24150 | 24150 | 24100 | 1724 |
| 507 | 20250219 | 105000 | 6343909950 | 24150 | 24150 | 24150 | 24150 | 2097 |
| 508 | 20250219 | 104900 | 6293267400 | 24150 | 24150 | 24150 | 24150 | 350 |
| 509 | 20250219 | 104800 | 6284814900 | 24150 | 24150 | 24200 | 24150 | 243 |
| 510 | 20250219 | 104700 | 6278945300 | 24200 | 24200 | 24200 | 24150 | 1280 |
| 511 | 20250219 | 104600 | 6247982600 | 24200 | 24100 | 24200 | 24100 | 1515 |
| 512 | 20250219 | 104500 | 6211438250 | 24100 | 24150 | 24150 | 24100 | 706 |
| 513 | 20250219 | 104400 | 6194403800 | 24100 | 24150 | 24150 | 24100 | 339 |
| 514 | 20250219 | 104300 | 6186224700 | 24150 | 24100 | 24200 | 24100 | 2845 |
| 515 | 20250219 | 104200 | 6117538600 | 24100 | 24100 | 24150 | 24050 | 2138 |
| 516 | 20250219 | 104100 | 6066012150 | 24100 | 24100 | 24150 | 24100 | 1165 |
| 517 | 20250219 | 104000 | 6037935300 | 24100 | 24100 | 24150 | 24050 | 777 |
| 518 | 20250219 | 103900 | 6019201750 | 24100 | 24050 | 24100 | 24050 | 1299 |
| 519 | 20250219 | 103800 | 5987903700 | 24050 | 24100 | 24100 | 24050 | 1259 |
| 520 | 20250219 | 103700 | 5957598600 | 24050 | 24100 | 24100 | 24050 | 1647 |
| 521 | 20250219 | 103600 | 5917955050 | 24100 | 24100 | 24150 | 24100 | 4482 |
| 522 | 20250219 | 103500 | 5809938250 | 24100 | 24100 | 24150 | 24100 | 1635 |
| 523 | 20250219 | 103400 | 5770533350 | 24100 | 24100 | 24150 | 24100 | 2358 |
| 524 | 20250219 | 103300 | 5713685300 | 24100 | 24150 | 24200 | 24100 | 2042 |
| 525 | 20250219 | 103200 | 5664376900 | 24150 | 24150 | 24150 | 24100 | 2122 |
| 526 | 20250219 | 103100 | 5613182800 | 24150 | 24100 | 24150 | 24100 | 807 |
| 527 | 20250219 | 103000 | 5593711150 | 24150 | 24150 | 24200 | 24100 | 7279 |
| 528 | 20250219 | 102900 | 5417924750 | 24150 | 24150 | 24200 | 24150 | 1253 |
| 529 | 20250219 | 102800 | 5387662250 | 24150 | 24150 | 24250 | 24150 | 3109 |
| 530 | 20250219 | 102700 | 5312547500 | 24150 | 24250 | 24250 | 24150 | 7697 |
| 531 | 20250219 | 102600 | 5126275200 | 24200 | 24250 | 24250 | 24200 | 1093 |
| 532 | 20250219 | 102500 | 5099812200 | 24250 | 24200 | 24250 | 24200 | 903 |
| 533 | 20250219 | 102400 | 5077947200 | 24200 | 24200 | 24250 | 24200 | 2367 |
| 534 | 20250219 | 102300 | 5020561750 | 24250 | 24300 | 24350 | 24200 | 7979 |
| 535 | 20250219 | 102200 | 4827021500 | 24300 | 24300 | 24300 | 24250 | 3066 |
| 536 | 20250219 | 102100 | 4752565600 | 24250 | 24250 | 24300 | 24250 | 1926 |
| 537 | 20250219 | 102000 | 4705841200 | 24250 | 24300 | 24300 | 24250 | 490 |
| 538 | 20250219 | 101900 | 4693952450 | 24250 | 24300 | 24300 | 24250 | 1342 |
| 539 | 20250219 | 101800 | 4661407950 | 24300 | 24300 | 24300 | 24250 | 579 |
| 540 | 20250219 | 101700 | 4647342400 | 24300 | 24300 | 24350 | 24250 | 6099 |
| 541 | 20250219 | 101600 | 4499142100 | 24350 | 24350 | 24400 | 24300 | 7381 |
| 542 | 20250219 | 101500 | 4319419900 | 24400 | 24400 | 24400 | 24350 | 440 |
| 543 | 20250219 | 101400 | 4308703450 | 24400 | 24400 | 24400 | 24350 | 3350 |
| 544 | 20250219 | 101300 | 4227105500 | 24350 | 24400 | 24400 | 24350 | 1870 |
| 545 | 20250219 | 101200 | 4181536800 | 24450 | 24400 | 24450 | 24400 | 1379 |
| 546 | 20250219 | 101100 | 4147878650 | 24400 | 24450 | 24450 | 24400 | 734 |
| 547 | 20250219 | 101000 | 4129963850 | 24400 | 24400 | 24450 | 24400 | 200 |
| 548 | 20250219 | 100900 | 4125083700 | 24400 | 24400 | 24450 | 24400 | 431 |
| 549 | 20250219 | 100800 | 4114563700 | 24400 | 24400 | 24450 | 24400 | 2790 |
| 550 | 20250219 | 100700 | 4046451450 | 24400 | 24400 | 24450 | 24400 | 1553 |
| 551 | 20250219 | 100600 | 4008556950 | 24400 | 24450 | 24450 | 24400 | 302 |
| 552 | 20250219 | 100500 | 4001187150 | 24400 | 24450 | 24500 | 24400 | 978 |
| 553 | 20250219 | 100400 | 3977273700 | 24500 | 24450 | 24500 | 24450 | 398 |
| 554 | 20250219 | 100300 | 3967542450 | 24450 | 24500 | 24500 | 24450 | 366 |
| 555 | 20250219 | 100200 | 3958593200 | 24500 | 24450 | 24500 | 24400 | 646 |
| 556 | 20250219 | 100100 | 3942802500 | 24450 | 24400 | 24500 | 24400 | 1439 |
| 557 | 20250219 | 100000 | 3907620700 | 24400 | 24350 | 24400 | 24350 | 1967 |
| 558 | 20250219 | 095900 | 3859647050 | 24350 | 24300 | 24350 | 24300 | 733 |
| 559 | 20250219 | 095800 | 3841812600 | 24350 | 24350 | 24400 | 24300 | 805 |
| 560 | 20250219 | 095700 | 3822215550 | 24350 | 24350 | 24350 | 24350 | 1953 |
| 561 | 20250219 | 095600 | 3774660000 | 24350 | 24350 | 24400 | 24350 | 589 |
| 562 | 20250219 | 095500 | 3760317800 | 24350 | 24350 | 24400 | 24350 | 680 |
| 563 | 20250219 | 095400 | 3743758600 | 24400 | 24350 | 24450 | 24350 | 1747 |
| 564 | 20250219 | 095300 | 3701196650 | 24350 | 24400 | 24400 | 24350 | 380 |
| 565 | 20250219 | 095200 | 3691925250 | 24400 | 24400 | 24400 | 24350 | 3914 |
| 566 | 20250219 | 095100 | 3596577700 | 24400 | 24400 | 24400 | 24350 | 576 |
| 567 | 20250219 | 095000 | 3582531000 | 24350 | 24400 | 24400 | 24350 | 1546 |
| 568 | 20250219 | 094900 | 3544810150 | 24400 | 24450 | 24450 | 24350 | 300 |
| 569 | 20250219 | 094800 | 3537490350 | 24400 | 24450 | 24450 | 24400 | 415 |
| 570 | 20250219 | 094700 | 3527362050 | 24400 | 24400 | 24450 | 24350 | 1286 |
| 571 | 20250219 | 094600 | 3495985050 | 24400 | 24350 | 24400 | 24350 | 1070 |
| 572 | 20250219 | 094500 | 3469901350 | 24350 | 24350 | 24400 | 24300 | 3228 |
| 573 | 20250219 | 094400 | 3391299450 | 24400 | 24300 | 24400 | 24300 | 782 |
| 574 | 20250219 | 094300 | 3372251850 | 24300 | 24350 | 24350 | 24300 | 1619 |
| 575 | 20250219 | 094200 | 3332877900 | 24350 | 24400 | 24400 | 24300 | 2926 |
| 576 | 20250219 | 094100 | 3261542600 | 24400 | 24350 | 24400 | 24350 | 375 |
| 577 | 20250219 | 094000 | 3252407000 | 24350 | 24350 | 24350 | 24350 | 439 |
| 578 | 20250219 | 093900 | 3241717350 | 24350 | 24350 | 24350 | 24300 | 1775 |
| 579 | 20250219 | 093800 | 3198518650 | 24300 | 24350 | 24350 | 24300 | 401 |
| 580 | 20250219 | 093700 | 3188765700 | 24350 | 24400 | 24400 | 24300 | 1643 |
| 581 | 20250219 | 093600 | 3148755400 | 24400 | 24300 | 24400 | 24300 | 5314 |
| 582 | 20250219 | 093500 | 3019257150 | 24300 | 24300 | 24350 | 24300 | 875 |
| 583 | 20250219 | 093400 | 2997994400 | 24300 | 24350 | 24350 | 24300 | 3141 |
| 584 | 20250219 | 093300 | 2921665050 | 24300 | 24350 | 24350 | 24300 | 376 |
| 585 | 20250219 | 093200 | 2912520950 | 24350 | 24350 | 24350 | 24300 | 1174 |
| 586 | 20250219 | 093100 | 2883984750 | 24300 | 24350 | 24400 | 24300 | 1608 |
| 587 | 20250219 | 093000 | 2844840600 | 24350 | 24400 | 24400 | 24350 | 1521 |
| 588 | 20250219 | 092900 | 2807788000 | 24400 | 24350 | 24400 | 24350 | 1283 |
| 589 | 20250219 | 092800 | 2776525000 | 24400 | 24400 | 24400 | 24350 | 1058 |
| 590 | 20250219 | 092700 | 2750721750 | 24350 | 24300 | 24400 | 24300 | 3422 |
| 591 | 20250219 | 092600 | 2667526500 | 24300 | 24350 | 24350 | 24300 | 1495 |
| 592 | 20250219 | 092500 | 2631152250 | 24400 | 24350 | 24400 | 24350 | 3394 |
| 593 | 20250219 | 092400 | 2548485800 | 24350 | 24400 | 24450 | 24350 | 5307 |
| 594 | 20250219 | 092300 | 2419168200 | 24400 | 24500 | 24500 | 24400 | 1354 |
| 595 | 20250219 | 092200 | 2386128550 | 24450 | 24500 | 24500 | 24450 | 2426 |
| 596 | 20250219 | 092100 | 2326800700 | 24450 | 24400 | 24450 | 24400 | 1913 |
| 597 | 20250219 | 092000 | 2280042600 | 24400 | 24400 | 24450 | 24400 | 1631 |
| 598 | 20250219 | 091900 | 2240242650 | 24450 | 24400 | 24450 | 24400 | 3011 |
| 599 | 20250219 | 091800 | 2166773850 | 24450 | 24500 | 24500 | 24450 | 2058 |
| 600 | 20250219 | 091700 | 2116420350 | 24450 | 24450 | 24500 | 24400 | 606 |
| 601 | 20250219 | 091600 | 2101603400 | 24450 | 24450 | 24450 | 24400 | 2320 |
| 602 | 20250219 | 091500 | 2044973350 | 24400 | 24450 | 24450 | 24400 | 8646 |
| 603 | 20250219 | 091400 | 1834007950 | 24400 | 24450 | 24450 | 24400 | 1672 |
| 604 | 20250219 | 091300 | 1793149850 | 24450 | 24450 | 24500 | 24400 | 3336 |
| 605 | 20250219 | 091200 | 1711588400 | 24450 | 24500 | 24550 | 24450 | 2787 |
| 606 | 20250219 | 091100 | 1643388500 | 24550 | 24600 | 24650 | 24450 | 6104 |
| 607 | 20250219 | 091000 | 1493690350 | 24600 | 24650 | 24700 | 24550 | 4317 |
| 608 | 20250219 | 090900 | 1387451450 | 24650 | 24650 | 24700 | 24600 | 4610 |
| 609 | 20250219 | 090800 | 1273775400 | 24650 | 24500 | 24700 | 24500 | 5046 |
| 610 | 20250219 | 090700 | 1149742100 | 24500 | 24550 | 24550 | 24450 | 1919 |
| 611 | 20250219 | 090600 | 1102747600 | 24450 | 24500 | 24550 | 24450 | 4396 |
| 612 | 20250219 | 090500 | 995032350 | 24500 | 24550 | 24600 | 24500 | 7284 |
| 613 | 20250219 | 090400 | 816257750 | 24500 | 24550 | 24550 | 24500 | 2270 |
| 614 | 20250219 | 090300 | 760601800 | 24550 | 24600 | 24650 | 24550 | 2989 |
| 615 | 20250219 | 090200 | 687177650 | 24550 | 24550 | 24650 | 24550 | 3247 |
| 616 | 20250219 | 090100 | 607277950 | 24550 | 24700 | 24700 | 24550 | 11133 |
| 617 | 20250219 | 090000 | 333140600 | 24700 | 24750 | 24800 | 24650 | 13473 |