33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 6757 |
| 3 | 20250219 | 191600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20250219 | 191500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20250219 | 191400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20250219 | 191300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20250219 | 191200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20250219 | 191100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20250219 | 191000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20250219 | 190900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20250219 | 190800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20250219 | 190700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20250219 | 190600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20250219 | 190500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20250219 | 190400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20250219 | 190300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20250219 | 190200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20250219 | 190100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20250219 | 190000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20250219 | 185900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20250219 | 185800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20250219 | 185700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20250219 | 185600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20250219 | 185500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20250219 | 185400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20250219 | 185300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20250219 | 185200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20250219 | 185100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20250219 | 185000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20250219 | 184900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20250219 | 184800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20250219 | 184700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 6757 |
| 33 | 20250219 | 184600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20250219 | 184500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20250219 | 184400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20250219 | 184300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20250219 | 184200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20250219 | 184100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20250219 | 184000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20250219 | 183900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20250219 | 183800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20250219 | 183700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20250219 | 183600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20250219 | 183500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20250219 | 183400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20250219 | 183300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20250219 | 183200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20250219 | 183100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20250219 | 183000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20250219 | 182900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20250219 | 182800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20250219 | 182700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20250219 | 182600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20250219 | 182500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20250219 | 182400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20250219 | 182300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20250219 | 182200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20250219 | 182100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20250219 | 182000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20250219 | 181900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20250219 | 181800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20250219 | 181700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 6757 |
| 63 | 20250219 | 181600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20250219 | 181500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20250219 | 181400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20250219 | 181300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20250219 | 181200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20250219 | 181100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20250219 | 181000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20250219 | 180900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20250219 | 180800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20250219 | 180700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20250219 | 180600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20250219 | 180500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20250219 | 180400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20250219 | 180300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20250219 | 180200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20250219 | 180100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20250219 | 180000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20250219 | 175900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20250219 | 175800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20250219 | 175700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20250219 | 175600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20250219 | 175500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20250219 | 175400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20250219 | 175300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20250219 | 175200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20250219 | 175100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20250219 | 175000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20250219 | 174900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20250219 | 174800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20250219 | 174700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 6757 |
| 93 | 20250219 | 174600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20250219 | 174500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20250219 | 174400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20250219 | 174300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20250219 | 174200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20250219 | 174100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20250219 | 174000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20250219 | 173900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20250219 | 173800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20250219 | 173700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20250219 | 173600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20250219 | 173500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20250219 | 173400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20250219 | 173300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20250219 | 173200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20250219 | 173100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20250219 | 173000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20250219 | 172900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20250219 | 172800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20250219 | 172700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20250219 | 172600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20250219 | 172500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20250219 | 172400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20250219 | 172300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20250219 | 172200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20250219 | 172100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20250219 | 172000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20250219 | 171900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20250219 | 171800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20250219 | 171700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 6757 |
| 123 | 20250219 | 171600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20250219 | 171500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20250219 | 171400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20250219 | 171300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20250219 | 171200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20250219 | 171100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20250219 | 171000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20250219 | 170900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20250219 | 170800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20250219 | 170700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20250219 | 170600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20250219 | 170500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20250219 | 170400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20250219 | 170300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20250219 | 170200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20250219 | 170100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20250219 | 170000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20250219 | 165900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20250219 | 165800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20250219 | 165700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20250219 | 165600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20250219 | 165500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20250219 | 165400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20250219 | 165300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20250219 | 165200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20250219 | 165100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20250219 | 165000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20250219 | 164900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20250219 | 164800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20250219 | 164700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 6757 |
| 153 | 20250219 | 164600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20250219 | 164500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20250219 | 164400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20250219 | 164300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20250219 | 164200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20250219 | 164100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20250219 | 164000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20250219 | 163900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20250219 | 163800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20250219 | 163700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20250219 | 163600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20250219 | 163500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20250219 | 163400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20250219 | 163300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20250219 | 163200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20250219 | 163100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20250219 | 163000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20250219 | 162900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20250219 | 162800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20250219 | 162700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20250219 | 162600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20250219 | 162500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20250219 | 162400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20250219 | 162300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20250219 | 162200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20250219 | 162100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20250219 | 162000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20250219 | 161900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20250219 | 161800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20250219 | 161700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 6757 |
| 183 | 20250219 | 161600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20250219 | 161500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20250219 | 161400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20250219 | 161300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20250219 | 161200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20250219 | 161100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20250219 | 161000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20250219 | 160900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20250219 | 160800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20250219 | 160700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20250219 | 160600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20250219 | 160500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20250219 | 160400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20250219 | 160300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20250219 | 160200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20250219 | 160100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20250219 | 160000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20250219 | 155900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20250219 | 155800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20250219 | 155700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20250219 | 155600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20250219 | 155500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20250219 | 155400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20250219 | 155300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20250219 | 155200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20250219 | 155100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20250219 | 155000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20250219 | 154900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20250219 | 154800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20250219 | 154700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 6757 |
| 213 | 20250219 | 154600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20250219 | 154500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20250219 | 154400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20250219 | 154300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20250219 | 154200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20250219 | 154100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20250219 | 154000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20250219 | 153900 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20250219 | 153800 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20250219 | 153700 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20250219 | 153600 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20250219 | 153500 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20250219 | 153400 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20250219 | 153300 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20250219 | 153200 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20250219 | 153100 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 0 |
| 229 | 20250219 | 153000 | 15531765050 | 42300 | 42300 | 42300 | 42300 | 6757 |
| 230 | 20250219 | 152900 | 15245943950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 231 | 20250219 | 152800 | 15245943950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 232 | 20250219 | 152700 | 15245943950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 233 | 20250219 | 152600 | 15245943950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 234 | 20250219 | 152500 | 15245943950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 235 | 20250219 | 152400 | 15245943950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 236 | 20250219 | 152300 | 15245943950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 237 | 20250219 | 152200 | 15245943950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 238 | 20250219 | 152100 | 15245943950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 239 | 20250219 | 152000 | 15245943950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 240 | 20250219 | 151900 | 15245943950 | 42300 | 42300 | 42350 | 42250 | 3027 |
| 241 | 20250219 | 151800 | 15117939650 | 42300 | 42300 | 42350 | 42300 | 3926 |
| 242 | 20250219 | 151700 | 14951715550 | 42300 | 42350 | 42350 | 42300 | 841 |
| 243 | 20250219 | 151600 | 14916132950 | 42300 | 42350 | 42400 | 42300 | 768 |
| 244 | 20250219 | 151500 | 14883614350 | 42350 | 42350 | 42400 | 42350 | 261 |
| 245 | 20250219 | 151400 | 14872559850 | 42400 | 42400 | 42400 | 42350 | 277 |
| 246 | 20250219 | 151300 | 14860824550 | 42400 | 42350 | 42400 | 42350 | 610 |
| 247 | 20250219 | 151200 | 14834977000 | 42350 | 42350 | 42400 | 42350 | 667 |
| 248 | 20250219 | 151100 | 14806701000 | 42350 | 42400 | 42450 | 42350 | 320 |
| 249 | 20250219 | 151000 | 14793136700 | 42400 | 42300 | 42400 | 42300 | 526 |
| 250 | 20250219 | 150900 | 14770834700 | 42400 | 42350 | 42400 | 42300 | 478 |
| 251 | 20250219 | 150800 | 14750585950 | 42350 | 42300 | 42350 | 42300 | 226 |
| 252 | 20250219 | 150700 | 14741022950 | 42300 | 42250 | 42300 | 42200 | 2185 |
| 253 | 20250219 | 150600 | 14648653550 | 42300 | 42250 | 42300 | 42250 | 85 |
| 254 | 20250219 | 150500 | 14645062250 | 42250 | 42250 | 42250 | 42200 | 837 |
| 255 | 20250219 | 150400 | 14609699550 | 42250 | 42250 | 42300 | 42200 | 960 |
| 256 | 20250219 | 150300 | 14569137900 | 42300 | 42250 | 42300 | 42250 | 174 |
| 257 | 20250219 | 150200 | 14561784900 | 42250 | 42250 | 42300 | 42250 | 977 |
| 258 | 20250219 | 150100 | 14520495350 | 42250 | 42300 | 42300 | 42250 | 994 |
| 259 | 20250219 | 150000 | 14478487600 | 42300 | 42300 | 42300 | 42250 | 1567 |
| 260 | 20250219 | 145900 | 14412260500 | 42250 | 42300 | 42350 | 42250 | 3507 |
| 261 | 20250219 | 145800 | 14264057400 | 42300 | 42300 | 42350 | 42300 | 926 |
| 262 | 20250219 | 145700 | 14224883500 | 42300 | 42350 | 42350 | 42250 | 5801 |
| 263 | 20250219 | 145600 | 13979386700 | 42350 | 42400 | 42450 | 42350 | 1914 |
| 264 | 20250219 | 145500 | 13898233050 | 42400 | 42450 | 42450 | 42400 | 708 |
| 265 | 20250219 | 145400 | 13868187050 | 42450 | 42450 | 42450 | 42400 | 91 |
| 266 | 20250219 | 145300 | 13864324600 | 42450 | 42450 | 42450 | 42450 | 104 |
| 267 | 20250219 | 145200 | 13859909800 | 42450 | 42400 | 42450 | 42400 | 242 |
| 268 | 20250219 | 145100 | 13849648350 | 42450 | 42400 | 42450 | 42400 | 564 |
| 269 | 20250219 | 145000 | 13825733700 | 42400 | 42450 | 42450 | 42400 | 1041 |
| 270 | 20250219 | 144900 | 13781592550 | 42450 | 42450 | 42450 | 42400 | 452 |
| 271 | 20250219 | 144800 | 13762427650 | 42400 | 42400 | 42450 | 42400 | 642 |
| 272 | 20250219 | 144700 | 13735204850 | 42450 | 42450 | 42450 | 42400 | 444 |
| 273 | 20250219 | 144600 | 13716378950 | 42400 | 42450 | 42450 | 42400 | 380 |
| 274 | 20250219 | 144500 | 13700259150 | 42450 | 42400 | 42450 | 42400 | 287 |
| 275 | 20250219 | 144400 | 13688080800 | 42450 | 42400 | 42450 | 42400 | 208 |
| 276 | 20250219 | 144300 | 13679259050 | 42450 | 42450 | 42450 | 42400 | 2582 |
| 277 | 20250219 | 144200 | 13569753150 | 42450 | 42450 | 42450 | 42400 | 671 |
| 278 | 20250219 | 144100 | 13541301200 | 42400 | 42450 | 42450 | 42400 | 492 |
| 279 | 20250219 | 144000 | 13520417800 | 42450 | 42450 | 42450 | 42450 | 1118 |
| 280 | 20250219 | 143900 | 13472958700 | 42450 | 42500 | 42500 | 42450 | 179 |
| 281 | 20250219 | 143800 | 13465358650 | 42500 | 42500 | 42500 | 42450 | 542 |
| 282 | 20250219 | 143700 | 13442323700 | 42500 | 42500 | 42500 | 42500 | 61 |
| 283 | 20250219 | 143600 | 13439731200 | 42450 | 42450 | 42500 | 42450 | 131 |
| 284 | 20250219 | 143500 | 13434164350 | 42450 | 42450 | 42500 | 42450 | 124 |
| 285 | 20250219 | 143400 | 13428900350 | 42450 | 42450 | 42500 | 42450 | 361 |
| 286 | 20250219 | 143300 | 13413575750 | 42450 | 42450 | 42500 | 42450 | 268 |
| 287 | 20250219 | 143200 | 13402195100 | 42450 | 42400 | 42450 | 42400 | 119 |
| 288 | 20250219 | 143100 | 13397144300 | 42450 | 42550 | 42550 | 42400 | 5215 |
| 289 | 20250219 | 143000 | 13175745250 | 42550 | 42550 | 42550 | 42500 | 110 |
| 290 | 20250219 | 142900 | 13171066600 | 42500 | 42500 | 42550 | 42500 | 1598 |
| 291 | 20250219 | 142800 | 13103151550 | 42500 | 42550 | 42550 | 42500 | 85 |
| 292 | 20250219 | 142700 | 13099536200 | 42550 | 42550 | 42550 | 42550 | 35 |
| 293 | 20250219 | 142600 | 13098046950 | 42550 | 42550 | 42550 | 42500 | 341 |
| 294 | 20250219 | 142500 | 13083537900 | 42500 | 42500 | 42550 | 42500 | 480 |
| 295 | 20250219 | 142400 | 13063122600 | 42500 | 42500 | 42500 | 42500 | 220 |
| 296 | 20250219 | 142300 | 13053772600 | 42500 | 42500 | 42500 | 42450 | 983 |
| 297 | 20250219 | 142200 | 13012022550 | 42450 | 42450 | 42500 | 42450 | 509 |
| 298 | 20250219 | 142100 | 12990398300 | 42450 | 42550 | 42550 | 42450 | 438 |
| 299 | 20250219 | 142000 | 12971784250 | 42550 | 42600 | 42600 | 42500 | 170 |
| 300 | 20250219 | 141900 | 12964552700 | 42600 | 42550 | 42650 | 42400 | 2205 |
| 301 | 20250219 | 141800 | 12871018900 | 42550 | 42700 | 42750 | 42400 | 37057 |
| 302 | 20250219 | 141700 | 11295524700 | 42700 | 42700 | 42750 | 42700 | 832 |
| 303 | 20250219 | 141600 | 11259998150 | 42700 | 42650 | 42700 | 42650 | 520 |
| 304 | 20250219 | 141500 | 11237818600 | 42650 | 42700 | 42700 | 42650 | 407 |
| 305 | 20250219 | 141400 | 11220459900 | 42700 | 42650 | 42700 | 42650 | 112 |
| 306 | 20250219 | 141300 | 11215677700 | 42700 | 42650 | 42700 | 42650 | 91 |
| 307 | 20250219 | 141200 | 11211795100 | 42700 | 42700 | 42700 | 42650 | 2620 |
| 308 | 20250219 | 141100 | 11100021400 | 42700 | 42700 | 42700 | 42650 | 921 |
| 309 | 20250219 | 141000 | 11060706300 | 42700 | 42700 | 42700 | 42700 | 424 |
| 310 | 20250219 | 140900 | 11042601500 | 42700 | 42750 | 42750 | 42700 | 241 |
| 311 | 20250219 | 140800 | 11032305850 | 42750 | 42750 | 42750 | 42750 | 29 |
| 312 | 20250219 | 140700 | 11031066100 | 42750 | 42700 | 42750 | 42650 | 593 |
| 313 | 20250219 | 140600 | 11005748550 | 42700 | 42700 | 42700 | 42650 | 337 |
| 314 | 20250219 | 140500 | 10991363050 | 42700 | 42700 | 42700 | 42650 | 298 |
| 315 | 20250219 | 140400 | 10978640550 | 42700 | 42700 | 42700 | 42700 | 564 |
| 316 | 20250219 | 140300 | 10954557750 | 42700 | 42700 | 42750 | 42700 | 464 |
| 317 | 20250219 | 140200 | 10934744750 | 42700 | 42750 | 42750 | 42700 | 596 |
| 318 | 20250219 | 140100 | 10909294850 | 42750 | 42700 | 42750 | 42700 | 453 |
| 319 | 20250219 | 140000 | 10889951400 | 42700 | 42750 | 42750 | 42700 | 48 |
| 320 | 20250219 | 135900 | 10887901750 | 42750 | 42700 | 42750 | 42700 | 512 |
| 321 | 20250219 | 135800 | 10866023650 | 42700 | 42750 | 42750 | 42700 | 342 |
| 322 | 20250219 | 135700 | 10851414350 | 42750 | 42750 | 42750 | 42700 | 49 |
| 323 | 20250219 | 135600 | 10849320350 | 42750 | 42700 | 42750 | 42700 | 52 |
| 324 | 20250219 | 135500 | 10847097700 | 42700 | 42700 | 42750 | 42700 | 188 |
| 325 | 20250219 | 135400 | 10839063850 | 42700 | 42700 | 42700 | 42700 | 59 |
| 326 | 20250219 | 135300 | 10836544550 | 42750 | 42750 | 42750 | 42700 | 117 |
| 327 | 20250219 | 135200 | 10831544250 | 42750 | 42750 | 42750 | 42700 | 42 |
| 328 | 20250219 | 135100 | 10829749200 | 42750 | 42750 | 42750 | 42700 | 274 |
| 329 | 20250219 | 135000 | 10818047750 | 42750 | 42750 | 42750 | 42750 | 59 |
| 330 | 20250219 | 134900 | 10815525500 | 42750 | 42750 | 42750 | 42750 | 57 |
| 331 | 20250219 | 134800 | 10813088750 | 42700 | 42750 | 42750 | 42700 | 260 |
| 332 | 20250219 | 134700 | 10801986700 | 42700 | 42700 | 42700 | 42650 | 1420 |
| 333 | 20250219 | 134600 | 10741353750 | 42750 | 42700 | 42750 | 42700 | 394 |
| 334 | 20250219 | 134500 | 10724516750 | 42700 | 42700 | 42750 | 42700 | 179 |
| 335 | 20250219 | 134400 | 10716872800 | 42700 | 42750 | 42750 | 42700 | 164 |
| 336 | 20250219 | 134300 | 10709866900 | 42700 | 42700 | 42750 | 42700 | 132 |
| 337 | 20250219 | 134200 | 10704230250 | 42700 | 42700 | 42750 | 42700 | 124 |
| 338 | 20250219 | 134100 | 10698933400 | 42750 | 42700 | 42750 | 42700 | 335 |
| 339 | 20250219 | 134000 | 10684618550 | 42700 | 42700 | 42750 | 42700 | 632 |
| 340 | 20250219 | 133900 | 10657608200 | 42700 | 42700 | 42700 | 42700 | 528 |
| 341 | 20250219 | 133800 | 10635062600 | 42750 | 42700 | 42750 | 42700 | 36 |
| 342 | 20250219 | 133700 | 10633524800 | 42750 | 42700 | 42750 | 42700 | 12 |
| 343 | 20250219 | 133600 | 10633012300 | 42700 | 42700 | 42750 | 42700 | 1108 |
| 344 | 20250219 | 133500 | 10585700600 | 42700 | 42700 | 42750 | 42700 | 121 |
| 345 | 20250219 | 133400 | 10580533350 | 42700 | 42750 | 42750 | 42700 | 30 |
| 346 | 20250219 | 133300 | 10579251000 | 42750 | 42700 | 42750 | 42700 | 76 |
| 347 | 20250219 | 133200 | 10576004900 | 42750 | 42750 | 42750 | 42700 | 72 |
| 348 | 20250219 | 133100 | 10572929750 | 42700 | 42700 | 42750 | 42700 | 496 |
| 349 | 20250219 | 133000 | 10551750450 | 42750 | 42750 | 42750 | 42700 | 353 |
| 350 | 20250219 | 132900 | 10536664200 | 42700 | 42700 | 42700 | 42700 | 567 |
| 351 | 20250219 | 132800 | 10512453300 | 42700 | 42650 | 42700 | 42600 | 4936 |
| 352 | 20250219 | 132700 | 10302047800 | 42650 | 42750 | 42750 | 42650 | 6564 |
| 353 | 20250219 | 132600 | 10021951250 | 42700 | 42800 | 42850 | 42700 | 3051 |
| 354 | 20250219 | 132500 | 9891511250 | 42800 | 42850 | 42850 | 42800 | 2083 |
| 355 | 20250219 | 132400 | 9802332700 | 42900 | 42900 | 42900 | 42850 | 50 |
| 356 | 20250219 | 132300 | 9800189550 | 42850 | 42950 | 42950 | 42850 | 79 |
| 357 | 20250219 | 132200 | 9796802150 | 42850 | 42900 | 42950 | 42850 | 1583 |
| 358 | 20250219 | 132100 | 9728930850 | 42900 | 42900 | 42900 | 42850 | 49 |
| 359 | 20250219 | 132000 | 9726828850 | 42900 | 42850 | 42900 | 42850 | 137 |
| 360 | 20250219 | 131900 | 9720954050 | 42900 | 42900 | 42950 | 42850 | 420 |
| 361 | 20250219 | 131800 | 9702936500 | 42900 | 42950 | 42950 | 42900 | 332 |
| 362 | 20250219 | 131700 | 9688693600 | 42900 | 42950 | 42950 | 42900 | 402 |
| 363 | 20250219 | 131600 | 9671435550 | 42950 | 42950 | 42950 | 42950 | 313 |
| 364 | 20250219 | 131500 | 9657992200 | 42950 | 42950 | 42950 | 42950 | 18 |
| 365 | 20250219 | 131400 | 9657219100 | 42900 | 42900 | 42950 | 42900 | 123 |
| 366 | 20250219 | 131300 | 9651942300 | 42950 | 42900 | 42950 | 42900 | 39 |
| 367 | 20250219 | 131200 | 9650269000 | 42900 | 42950 | 42950 | 42900 | 399 |
| 368 | 20250219 | 131100 | 9633138000 | 42900 | 42950 | 42950 | 42900 | 132 |
| 369 | 20250219 | 131000 | 9627472100 | 42950 | 42950 | 42950 | 42950 | 60 |
| 370 | 20250219 | 130900 | 9624895100 | 42950 | 42950 | 42950 | 42900 | 287 |
| 371 | 20250219 | 130800 | 9612577350 | 42950 | 43000 | 43000 | 42950 | 109 |
| 372 | 20250219 | 130700 | 9607895650 | 43000 | 42950 | 43000 | 42950 | 60 |
| 373 | 20250219 | 130600 | 9605318050 | 42950 | 42900 | 42950 | 42900 | 715 |
| 374 | 20250219 | 130500 | 9574608850 | 42950 | 42950 | 42950 | 42900 | 31 |
| 375 | 20250219 | 130400 | 9573278000 | 42900 | 42900 | 42950 | 42850 | 165 |
| 376 | 20250219 | 130300 | 9566199050 | 42900 | 42900 | 42900 | 42900 | 10 |
| 377 | 20250219 | 130200 | 9565770050 | 42850 | 42900 | 42900 | 42850 | 520 |
| 378 | 20250219 | 130100 | 9543463550 | 42900 | 42850 | 42900 | 42850 | 275 |
| 379 | 20250219 | 130000 | 9531678700 | 42850 | 42850 | 42850 | 42850 | 11 |
| 380 | 20250219 | 125900 | 9531207350 | 42850 | 42900 | 42900 | 42850 | 214 |
| 381 | 20250219 | 125800 | 9522036000 | 42900 | 42850 | 42900 | 42850 | 722 |
| 382 | 20250219 | 125700 | 9491077050 | 42850 | 42800 | 42850 | 42800 | 329 |
| 383 | 20250219 | 125600 | 9476981850 | 42850 | 42800 | 42850 | 42800 | 339 |
| 384 | 20250219 | 125500 | 9462461150 | 42800 | 42850 | 42900 | 42800 | 222 |
| 385 | 20250219 | 125400 | 9452948600 | 42850 | 42850 | 42850 | 42850 | 181 |
| 386 | 20250219 | 125300 | 9445192750 | 42850 | 42800 | 42850 | 42800 | 263 |
| 387 | 20250219 | 125200 | 9433926850 | 42800 | 42800 | 42850 | 42800 | 240 |
| 388 | 20250219 | 125100 | 9423653900 | 42800 | 42800 | 42800 | 42800 | 89 |
| 389 | 20250219 | 125000 | 9419844700 | 42800 | 42800 | 42800 | 42750 | 154 |
| 390 | 20250219 | 124900 | 9413257400 | 42800 | 42800 | 42800 | 42750 | 186 |
| 391 | 20250219 | 124800 | 9405298400 | 42800 | 42800 | 42800 | 42800 | 156 |
| 392 | 20250219 | 124700 | 9398621600 | 42750 | 42850 | 42850 | 42750 | 1997 |
| 393 | 20250219 | 124600 | 9313152850 | 42800 | 42850 | 42850 | 42800 | 214 |
| 394 | 20250219 | 124500 | 9303993050 | 42850 | 42850 | 42850 | 42800 | 315 |
| 395 | 20250219 | 124400 | 9290509350 | 42800 | 42950 | 42950 | 42800 | 1313 |
| 396 | 20250219 | 124300 | 9234252300 | 42850 | 42900 | 42900 | 42850 | 22 |
| 397 | 20250219 | 124200 | 9233309250 | 42850 | 42850 | 42850 | 42850 | 191 |
| 398 | 20250219 | 124100 | 9225124900 | 42850 | 42900 | 42900 | 42850 | 1103 |
| 399 | 20250219 | 124000 | 9177807450 | 42900 | 42900 | 42950 | 42900 | 185 |
| 400 | 20250219 | 123900 | 9169865900 | 42900 | 42900 | 42950 | 42900 | 137 |
| 401 | 20250219 | 123800 | 9163988550 | 42900 | 42950 | 42950 | 42900 | 289 |
| 402 | 20250219 | 123700 | 9151589700 | 42900 | 42900 | 42950 | 42900 | 280 |
| 403 | 20250219 | 123600 | 9139575150 | 42900 | 42950 | 42950 | 42900 | 100 |
| 404 | 20250219 | 123500 | 9135284200 | 42900 | 42900 | 42900 | 42900 | 30 |
| 405 | 20250219 | 123400 | 9133997200 | 42900 | 42950 | 42950 | 42900 | 190 |
| 406 | 20250219 | 123300 | 9125846150 | 42950 | 42900 | 42950 | 42900 | 78 |
| 407 | 20250219 | 123200 | 9122498600 | 42900 | 42900 | 42900 | 42900 | 39 |
| 408 | 20250219 | 123100 | 9120825500 | 42900 | 42950 | 42950 | 42900 | 586 |
| 409 | 20250219 | 123000 | 9095681050 | 42900 | 42900 | 42950 | 42900 | 172 |
| 410 | 20250219 | 122900 | 9088302200 | 42850 | 42900 | 42900 | 42850 | 121 |
| 411 | 20250219 | 122800 | 9083113600 | 42900 | 42900 | 43000 | 42900 | 849 |
| 412 | 20250219 | 122700 | 9046691100 | 42900 | 42900 | 42900 | 42900 | 15 |
| 413 | 20250219 | 122600 | 9046047600 | 42900 | 42950 | 43000 | 42900 | 211 |
| 414 | 20250219 | 122500 | 9036989700 | 42950 | 42900 | 42950 | 42900 | 271 |
| 415 | 20250219 | 122400 | 9025359500 | 42950 | 42900 | 42950 | 42900 | 75 |
| 416 | 20250219 | 122300 | 9022140950 | 42900 | 42950 | 42950 | 42900 | 332 |
| 417 | 20250219 | 122200 | 9007886850 | 42950 | 42900 | 42950 | 42900 | 193 |
| 418 | 20250219 | 122100 | 8999597600 | 42900 | 42950 | 42950 | 42900 | 916 |
| 419 | 20250219 | 122000 | 8960262250 | 43000 | 42950 | 43000 | 42950 | 68 |
| 420 | 20250219 | 121900 | 8957340250 | 42950 | 42950 | 43000 | 42950 | 207 |
| 421 | 20250219 | 121800 | 8948449150 | 42950 | 43000 | 43000 | 42950 | 34 |
| 422 | 20250219 | 121700 | 8946988500 | 42950 | 42950 | 42950 | 42950 | 146 |
| 423 | 20250219 | 121600 | 8940717800 | 43000 | 43000 | 43000 | 43000 | 66 |
| 424 | 20250219 | 121500 | 8937879800 | 43000 | 43000 | 43000 | 43000 | 246 |
| 425 | 20250219 | 121400 | 8927301800 | 43000 | 43000 | 43000 | 43000 | 1123 |
| 426 | 20250219 | 121300 | 8879012800 | 43000 | 43000 | 43000 | 43000 | 186 |
| 427 | 20250219 | 121200 | 8871014800 | 43000 | 43050 | 43050 | 43000 | 234 |
| 428 | 20250219 | 121100 | 8860952700 | 43000 | 43000 | 43000 | 43000 | 41 |
| 429 | 20250219 | 121000 | 8859189700 | 43000 | 43000 | 43000 | 42950 | 268 |
| 430 | 20250219 | 120900 | 8847665850 | 43000 | 43000 | 43050 | 43000 | 72 |
| 431 | 20250219 | 120800 | 8844569150 | 43050 | 43000 | 43050 | 43000 | 879 |
| 432 | 20250219 | 120700 | 8806766550 | 43000 | 43000 | 43000 | 43000 | 566 |
| 433 | 20250219 | 120600 | 8782428550 | 43050 | 43050 | 43050 | 43050 | 15 |
| 434 | 20250219 | 120500 | 8781782800 | 43050 | 43050 | 43100 | 43000 | 54 |
| 435 | 20250219 | 120400 | 8779458000 | 43050 | 43100 | 43100 | 43000 | 2631 |
| 436 | 20250219 | 120300 | 8666202650 | 43050 | 43050 | 43100 | 43050 | 388 |
| 437 | 20250219 | 120200 | 8649485950 | 43100 | 43050 | 43100 | 43050 | 336 |
| 438 | 20250219 | 120100 | 8635019500 | 43050 | 43000 | 43050 | 43000 | 192 |
| 439 | 20250219 | 120000 | 8626754150 | 43000 | 43050 | 43050 | 43000 | 41 |
| 440 | 20250219 | 115900 | 8624989850 | 43050 | 43050 | 43050 | 43000 | 679 |
| 441 | 20250219 | 115800 | 8595766500 | 43050 | 43050 | 43050 | 43050 | 26 |
| 442 | 20250219 | 115700 | 8594647200 | 43000 | 43000 | 43000 | 43000 | 10 |
| 443 | 20250219 | 115600 | 8594217200 | 43000 | 43050 | 43050 | 43000 | 166 |
| 444 | 20250219 | 115500 | 8587073050 | 43050 | 43050 | 43050 | 43050 | 72 |
| 445 | 20250219 | 115400 | 8583973450 | 43050 | 43050 | 43050 | 43000 | 123 |
| 446 | 20250219 | 115300 | 8578678800 | 43050 | 43050 | 43050 | 43050 | 99 |
| 447 | 20250219 | 115200 | 8574416850 | 43050 | 43000 | 43050 | 43000 | 70 |
| 448 | 20250219 | 115100 | 8571405950 | 43000 | 43050 | 43050 | 43000 | 300 |
| 449 | 20250219 | 115000 | 8558501800 | 43050 | 43050 | 43050 | 43050 | 57 |
| 450 | 20250219 | 114900 | 8556047950 | 43050 | 43050 | 43100 | 43050 | 45 |
| 451 | 20250219 | 114800 | 8554110600 | 43050 | 43100 | 43100 | 43050 | 240 |
| 452 | 20250219 | 114700 | 8543776700 | 43100 | 43050 | 43100 | 43000 | 231 |
| 453 | 20250219 | 114600 | 8533825000 | 43050 | 43000 | 43050 | 43000 | 1505 |
| 454 | 20250219 | 114500 | 8469063900 | 43000 | 43000 | 43050 | 42950 | 154 |
| 455 | 20250219 | 114400 | 8462442050 | 43050 | 43050 | 43050 | 43000 | 685 |
| 456 | 20250219 | 114300 | 8432983900 | 43000 | 43000 | 43000 | 43000 | 242 |
| 457 | 20250219 | 114200 | 8422577900 | 43050 | 43050 | 43050 | 43050 | 150 |
| 458 | 20250219 | 114100 | 8416120400 | 43000 | 43050 | 43050 | 43000 | 60 |
| 459 | 20250219 | 114000 | 8413537450 | 43050 | 43050 | 43050 | 43000 | 250 |
| 460 | 20250219 | 113900 | 8402776500 | 43050 | 43000 | 43050 | 43000 | 285 |
| 461 | 20250219 | 113800 | 8390509400 | 43000 | 43050 | 43050 | 43000 | 314 |
| 462 | 20250219 | 113700 | 8376994700 | 43050 | 43100 | 43100 | 43050 | 410 |
| 463 | 20250219 | 113600 | 8359343200 | 43100 | 43000 | 43100 | 43000 | 538 |
| 464 | 20250219 | 113500 | 8336175100 | 43050 | 43050 | 43050 | 43050 | 17 |
| 465 | 20250219 | 113400 | 8335443250 | 43050 | 43050 | 43050 | 43000 | 260 |
| 466 | 20250219 | 113300 | 8324255250 | 43050 | 43050 | 43050 | 43000 | 212 |
| 467 | 20250219 | 113200 | 8315128700 | 43050 | 43100 | 43100 | 43050 | 434 |
| 468 | 20250219 | 113100 | 8296442300 | 43100 | 43050 | 43100 | 43050 | 1010 |
| 469 | 20250219 | 113000 | 8252957400 | 43050 | 43050 | 43100 | 43050 | 1140 |
| 470 | 20250219 | 112900 | 8203879850 | 43050 | 43000 | 43050 | 42950 | 369 |
| 471 | 20250219 | 112800 | 8188012650 | 43050 | 43000 | 43050 | 42950 | 779 |
| 472 | 20250219 | 112700 | 8154514250 | 43000 | 43000 | 43000 | 43000 | 176 |
| 473 | 20250219 | 112600 | 8146946250 | 43000 | 43000 | 43000 | 43000 | 3 |
| 474 | 20250219 | 112500 | 8146817250 | 42950 | 42950 | 43000 | 42950 | 1114 |
| 475 | 20250219 | 112400 | 8098970550 | 42950 | 42900 | 42950 | 42900 | 86 |
| 476 | 20250219 | 112300 | 8095281050 | 42900 | 42900 | 42900 | 42900 | 29 |
| 477 | 20250219 | 112200 | 8094036950 | 42950 | 42900 | 42950 | 42900 | 449 |
| 478 | 20250219 | 112100 | 8074774500 | 42900 | 42900 | 42900 | 42900 | 74 |
| 479 | 20250219 | 112000 | 8071599900 | 42900 | 42900 | 42900 | 42900 | 81 |
| 480 | 20250219 | 111900 | 8068125000 | 42900 | 42850 | 42900 | 42850 | 62 |
| 481 | 20250219 | 111800 | 8065466950 | 42900 | 42900 | 42900 | 42850 | 5 |
| 482 | 20250219 | 111700 | 8065252550 | 42900 | 42900 | 42950 | 42850 | 220 |
| 483 | 20250219 | 111600 | 8055814000 | 42900 | 42950 | 42950 | 42900 | 128 |
| 484 | 20250219 | 111500 | 8050321900 | 42950 | 42900 | 42950 | 42900 | 108 |
| 485 | 20250219 | 111400 | 8045686050 | 42900 | 42950 | 42950 | 42900 | 92 |
| 486 | 20250219 | 111300 | 8041739000 | 42950 | 42950 | 42950 | 42900 | 130 |
| 487 | 20250219 | 111200 | 8036156750 | 42900 | 42950 | 42950 | 42900 | 116 |
| 488 | 20250219 | 111100 | 8031176050 | 42950 | 42950 | 43000 | 42950 | 327 |
| 489 | 20250219 | 111000 | 8017131200 | 42950 | 43000 | 43000 | 42950 | 93 |
| 490 | 20250219 | 110900 | 8013132250 | 43000 | 43000 | 43000 | 42950 | 116 |
| 491 | 20250219 | 110800 | 8008148050 | 43000 | 43000 | 43000 | 42950 | 719 |
| 492 | 20250219 | 110700 | 7977241050 | 43000 | 43050 | 43050 | 43000 | 1267 |
| 493 | 20250219 | 110600 | 7922718550 | 43000 | 42950 | 43000 | 42950 | 1764 |
| 494 | 20250219 | 110500 | 7846875600 | 42950 | 42900 | 42950 | 42900 | 1310 |
| 495 | 20250219 | 110400 | 7790615250 | 42950 | 42800 | 42950 | 42800 | 1727 |
| 496 | 20250219 | 110300 | 7716588650 | 42800 | 42800 | 42800 | 42750 | 493 |
| 497 | 20250219 | 110200 | 7695488600 | 42750 | 42800 | 42800 | 42750 | 218 |
| 498 | 20250219 | 110100 | 7686163100 | 42800 | 42750 | 42800 | 42750 | 181 |
| 499 | 20250219 | 110000 | 7678416750 | 42750 | 42800 | 42800 | 42750 | 183 |
| 500 | 20250219 | 105900 | 7670584600 | 42750 | 42800 | 42800 | 42750 | 387 |
| 501 | 20250219 | 105800 | 7654034950 | 42800 | 42800 | 42800 | 42800 | 40 |
| 502 | 20250219 | 105700 | 7652322950 | 42800 | 42800 | 42800 | 42750 | 105 |
| 503 | 20250219 | 105600 | 7647829900 | 42800 | 42750 | 42800 | 42750 | 326 |
| 504 | 20250219 | 105500 | 7633892250 | 42750 | 42750 | 42750 | 42750 | 193 |
| 505 | 20250219 | 105400 | 7625641500 | 42750 | 42800 | 42800 | 42750 | 270 |
| 506 | 20250219 | 105300 | 7614095750 | 42800 | 42800 | 42800 | 42750 | 1342 |
| 507 | 20250219 | 105200 | 7556669200 | 42800 | 42800 | 42800 | 42750 | 42 |
| 508 | 20250219 | 105100 | 7554872100 | 42800 | 42800 | 42800 | 42800 | 888 |
| 509 | 20250219 | 105000 | 7516865700 | 42800 | 42850 | 42850 | 42800 | 933 |
| 510 | 20250219 | 104900 | 7476928250 | 42800 | 42800 | 42850 | 42800 | 597 |
| 511 | 20250219 | 104800 | 7451376450 | 42800 | 42800 | 42850 | 42800 | 239 |
| 512 | 20250219 | 104700 | 7441146750 | 42800 | 42750 | 42800 | 42750 | 58 |
| 513 | 20250219 | 104600 | 7438665850 | 42800 | 42800 | 42800 | 42800 | 669 |
| 514 | 20250219 | 104500 | 7410032650 | 42800 | 42750 | 42800 | 42750 | 31 |
| 515 | 20250219 | 104400 | 7408706750 | 42750 | 42750 | 42800 | 42750 | 248 |
| 516 | 20250219 | 104300 | 7398104200 | 42750 | 42800 | 42800 | 42750 | 799 |
| 517 | 20250219 | 104200 | 7363946550 | 42800 | 42750 | 42800 | 42750 | 434 |
| 518 | 20250219 | 104100 | 7345378400 | 42800 | 42800 | 42850 | 42750 | 316 |
| 519 | 20250219 | 104000 | 7331853950 | 42800 | 42850 | 42850 | 42800 | 234 |
| 520 | 20250219 | 103900 | 7321838100 | 42850 | 42850 | 42850 | 42800 | 85 |
| 521 | 20250219 | 103800 | 7318196850 | 42850 | 42800 | 42850 | 42800 | 389 |
| 522 | 20250219 | 103700 | 7301531200 | 42800 | 42750 | 42800 | 42750 | 866 |
| 523 | 20250219 | 103600 | 7264477800 | 42750 | 42750 | 42750 | 42750 | 298 |
| 524 | 20250219 | 103500 | 7251738300 | 42750 | 42750 | 42800 | 42700 | 111 |
| 525 | 20250219 | 103400 | 7246988500 | 42700 | 42700 | 42800 | 42650 | 1810 |
| 526 | 20250219 | 103300 | 7169653250 | 42700 | 42650 | 42700 | 42600 | 1541 |
| 527 | 20250219 | 103200 | 7103978050 | 42650 | 42650 | 42700 | 42650 | 793 |
| 528 | 20250219 | 103100 | 7070156550 | 42650 | 42650 | 42700 | 42600 | 479 |
| 529 | 20250219 | 103000 | 7049723000 | 42600 | 42650 | 42650 | 42600 | 539 |
| 530 | 20250219 | 102900 | 7026752800 | 42650 | 42650 | 42650 | 42600 | 761 |
| 531 | 20250219 | 102800 | 6994302650 | 42650 | 42650 | 42650 | 42600 | 1341 |
| 532 | 20250219 | 102700 | 6937129650 | 42650 | 42650 | 42650 | 42600 | 1157 |
| 533 | 20250219 | 102600 | 6887787750 | 42650 | 42650 | 42650 | 42600 | 288 |
| 534 | 20250219 | 102500 | 6875504800 | 42650 | 42650 | 42650 | 42600 | 632 |
| 535 | 20250219 | 102400 | 6848562650 | 42650 | 42650 | 42650 | 42600 | 1933 |
| 536 | 20250219 | 102300 | 6766163700 | 42650 | 42650 | 42650 | 42600 | 1658 |
| 537 | 20250219 | 102200 | 6695499750 | 42650 | 42700 | 42700 | 42600 | 4568 |
| 538 | 20250219 | 102100 | 6500691850 | 42700 | 42750 | 42800 | 42650 | 5031 |
| 539 | 20250219 | 102000 | 6285848800 | 42750 | 42750 | 42800 | 42750 | 1083 |
| 540 | 20250219 | 101900 | 6239550400 | 42750 | 42800 | 42800 | 42750 | 1788 |
| 541 | 20250219 | 101800 | 6163113250 | 42750 | 42850 | 42850 | 42750 | 2007 |
| 542 | 20250219 | 101700 | 6077234250 | 42800 | 42850 | 42850 | 42800 | 1240 |
| 543 | 20250219 | 101600 | 6024161600 | 42800 | 42900 | 42900 | 42800 | 1620 |
| 544 | 20250219 | 101500 | 5954735950 | 42900 | 42900 | 42900 | 42850 | 1349 |
| 545 | 20250219 | 101400 | 5896925000 | 42900 | 42900 | 42900 | 42850 | 45 |
| 546 | 20250219 | 101300 | 5894994750 | 42850 | 42950 | 42950 | 42850 | 706 |
| 547 | 20250219 | 101200 | 5864708600 | 42900 | 42950 | 42950 | 42900 | 204 |
| 548 | 20250219 | 101100 | 5855956900 | 42950 | 42900 | 42950 | 42850 | 308 |
| 549 | 20250219 | 101000 | 5842745300 | 42900 | 42850 | 42900 | 42850 | 39 |
| 550 | 20250219 | 100900 | 5841072700 | 42850 | 42950 | 42950 | 42850 | 279 |
| 551 | 20250219 | 100800 | 5829107700 | 42850 | 42950 | 42950 | 42850 | 973 |
| 552 | 20250219 | 100700 | 5787382500 | 42900 | 42950 | 42950 | 42900 | 82 |
| 553 | 20250219 | 100600 | 5783864600 | 42900 | 42950 | 42950 | 42900 | 1259 |
| 554 | 20250219 | 100500 | 5729839900 | 42950 | 42900 | 42950 | 42900 | 338 |
| 555 | 20250219 | 100400 | 5715336200 | 42950 | 42950 | 42950 | 42950 | 185 |
| 556 | 20250219 | 100300 | 5707390450 | 42950 | 42950 | 42950 | 42900 | 636 |
| 557 | 20250219 | 100200 | 5680078250 | 42900 | 42900 | 42950 | 42900 | 520 |
| 558 | 20250219 | 100100 | 5657763650 | 42900 | 42900 | 42900 | 42900 | 317 |
| 559 | 20250219 | 100000 | 5644164350 | 42900 | 43000 | 43000 | 42900 | 524 |
| 560 | 20250219 | 095900 | 5621663900 | 43000 | 42900 | 43000 | 42850 | 1610 |
| 561 | 20250219 | 095800 | 5552556700 | 42900 | 42950 | 43000 | 42900 | 428 |
| 562 | 20250219 | 095700 | 5534186200 | 42950 | 43000 | 43000 | 42900 | 245 |
| 563 | 20250219 | 095600 | 5523665450 | 43000 | 43000 | 43000 | 42900 | 410 |
| 564 | 20250219 | 095500 | 5506050550 | 42950 | 43000 | 43050 | 42900 | 1626 |
| 565 | 20250219 | 095400 | 5436178700 | 43050 | 43050 | 43050 | 43000 | 1231 |
| 566 | 20250219 | 095300 | 5383185400 | 43050 | 43100 | 43100 | 43050 | 585 |
| 567 | 20250219 | 095200 | 5357987600 | 43100 | 43100 | 43100 | 43100 | 220 |
| 568 | 20250219 | 095100 | 5348505600 | 43150 | 43100 | 43150 | 43050 | 1267 |
| 569 | 20250219 | 095000 | 5293883550 | 43150 | 43100 | 43150 | 43100 | 306 |
| 570 | 20250219 | 094900 | 5280693650 | 43100 | 43050 | 43150 | 43050 | 2712 |
| 571 | 20250219 | 094800 | 5163716500 | 43050 | 43100 | 43100 | 43000 | 1712 |
| 572 | 20250219 | 094700 | 5089976900 | 43100 | 43150 | 43150 | 43100 | 522 |
| 573 | 20250219 | 094600 | 5067467950 | 43150 | 43100 | 43200 | 43000 | 1168 |
| 574 | 20250219 | 094500 | 5017137600 | 43100 | 42950 | 43100 | 42950 | 3168 |
| 575 | 20250219 | 094400 | 4880849450 | 43000 | 42950 | 43000 | 42900 | 1011 |
| 576 | 20250219 | 094300 | 4837427750 | 42950 | 42850 | 42950 | 42850 | 440 |
| 577 | 20250219 | 094200 | 4818541650 | 42900 | 42900 | 42900 | 42800 | 1664 |
| 578 | 20250219 | 094100 | 4747232850 | 42800 | 42900 | 42900 | 42800 | 664 |
| 579 | 20250219 | 094000 | 4718789950 | 42900 | 42850 | 42900 | 42850 | 433 |
| 580 | 20250219 | 093900 | 4700230050 | 42900 | 42900 | 42900 | 42850 | 805 |
| 581 | 20250219 | 093800 | 4665732050 | 42850 | 42900 | 42900 | 42850 | 112 |
| 582 | 20250219 | 093700 | 4660930100 | 42900 | 42900 | 42950 | 42900 | 410 |
| 583 | 20250219 | 093600 | 4643340550 | 42900 | 43000 | 43000 | 42900 | 1390 |
| 584 | 20250219 | 093500 | 4583616900 | 42950 | 43000 | 43050 | 42950 | 630 |
| 585 | 20250219 | 093400 | 4556538850 | 43000 | 42900 | 43000 | 42900 | 642 |
| 586 | 20250219 | 093300 | 4528958750 | 42950 | 42900 | 42950 | 42900 | 277 |
| 587 | 20250219 | 093200 | 4517074450 | 42900 | 42800 | 42900 | 42750 | 1915 |
| 588 | 20250219 | 093100 | 4435016600 | 42800 | 42850 | 42850 | 42800 | 1470 |
| 589 | 20250219 | 093000 | 4372100050 | 42850 | 42800 | 42850 | 42800 | 207 |
| 590 | 20250219 | 092900 | 4363231550 | 42800 | 42800 | 42850 | 42800 | 1230 |
| 591 | 20250219 | 092800 | 4310586550 | 42800 | 42850 | 42900 | 42800 | 839 |
| 592 | 20250219 | 092700 | 4274636900 | 42900 | 42900 | 42900 | 42850 | 682 |
| 593 | 20250219 | 092600 | 4245399150 | 42950 | 42950 | 43000 | 42850 | 541 |
| 594 | 20250219 | 092500 | 4222157100 | 42950 | 42900 | 42950 | 42850 | 408 |
| 595 | 20250219 | 092400 | 4204668450 | 42850 | 42700 | 42850 | 42650 | 2921 |
| 596 | 20250219 | 092300 | 4079816150 | 42650 | 42650 | 42700 | 42650 | 2425 |
| 597 | 20250219 | 092200 | 3976344350 | 42750 | 42850 | 42850 | 42650 | 3305 |
| 598 | 20250219 | 092100 | 3834983100 | 42800 | 42950 | 42950 | 42800 | 3064 |
| 599 | 20250219 | 092000 | 3703701400 | 42950 | 43050 | 43050 | 42900 | 2753 |
| 600 | 20250219 | 091900 | 3585518450 | 43000 | 43100 | 43150 | 42950 | 3343 |
| 601 | 20250219 | 091800 | 3441608600 | 43150 | 43050 | 43150 | 43050 | 1895 |
| 602 | 20250219 | 091700 | 3359960100 | 43100 | 43100 | 43100 | 43050 | 622 |
| 603 | 20250219 | 091600 | 3333168100 | 43100 | 43050 | 43150 | 43050 | 574 |
| 604 | 20250219 | 091500 | 3308448100 | 43100 | 43050 | 43150 | 43050 | 836 |
| 605 | 20250219 | 091400 | 3272415750 | 43100 | 43100 | 43150 | 43050 | 686 |
| 606 | 20250219 | 091300 | 3242854300 | 43100 | 43000 | 43100 | 42950 | 4555 |
| 607 | 20250219 | 091200 | 3046805050 | 43000 | 43050 | 43100 | 43000 | 5064 |
| 608 | 20250219 | 091100 | 2828884400 | 43100 | 43100 | 43200 | 43050 | 4177 |
| 609 | 20250219 | 091000 | 2648812800 | 43150 | 43300 | 43300 | 43100 | 8544 |
| 610 | 20250219 | 090900 | 2279686750 | 43300 | 43400 | 43400 | 43250 | 4888 |
| 611 | 20250219 | 090800 | 2067981150 | 43350 | 43350 | 43450 | 43350 | 1498 |
| 612 | 20250219 | 090700 | 2002981100 | 43350 | 43400 | 43450 | 43350 | 1520 |
| 613 | 20250219 | 090600 | 1937019200 | 43400 | 43400 | 43500 | 43350 | 1003 |
| 614 | 20250219 | 090500 | 1893497350 | 43400 | 43350 | 43450 | 43300 | 1734 |
| 615 | 20250219 | 090400 | 1818247050 | 43350 | 43350 | 43400 | 43300 | 1185 |
| 616 | 20250219 | 090300 | 1766898450 | 43350 | 43400 | 43400 | 43250 | 1193 |
| 617 | 20250219 | 090200 | 1715247450 | 43250 | 43250 | 43500 | 43200 | 8673 |
| 618 | 20250219 | 090100 | 1339720150 | 43350 | 43750 | 43750 | 43250 | 11899 |
| 619 | 20250219 | 090000 | 822822250 | 43800 | 43500 | 43950 | 43500 | 18830 |