34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 193300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 6539 |
| 3 | 20250219 | 193200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20250219 | 193100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20250219 | 193000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20250219 | 192900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20250219 | 192800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20250219 | 192700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20250219 | 192600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20250219 | 192500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20250219 | 192400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20250219 | 192300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20250219 | 192200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20250219 | 192100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20250219 | 192000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20250219 | 191900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20250219 | 191800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20250219 | 191700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20250219 | 191600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20250219 | 191500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20250219 | 191400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20250219 | 191300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20250219 | 191200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20250219 | 191100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20250219 | 191000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20250219 | 190900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20250219 | 190800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20250219 | 190700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20250219 | 190600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20250219 | 190500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20250219 | 190400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20250219 | 190300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 6539 |
| 33 | 20250219 | 190200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20250219 | 190100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20250219 | 190000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20250219 | 185900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20250219 | 185800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20250219 | 185700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20250219 | 185600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20250219 | 185500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20250219 | 185400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20250219 | 185300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20250219 | 185200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20250219 | 185100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20250219 | 185000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20250219 | 184900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20250219 | 184800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20250219 | 184700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20250219 | 184600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20250219 | 184500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20250219 | 184400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20250219 | 184300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20250219 | 184200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20250219 | 184100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20250219 | 184000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20250219 | 183900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20250219 | 183800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20250219 | 183700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20250219 | 183600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20250219 | 183500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20250219 | 183400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20250219 | 183300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 6539 |
| 63 | 20250219 | 183200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20250219 | 183100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20250219 | 183000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20250219 | 182900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20250219 | 182800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20250219 | 182700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20250219 | 182600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20250219 | 182500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20250219 | 182400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20250219 | 182300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20250219 | 182200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20250219 | 182100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20250219 | 182000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20250219 | 181900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20250219 | 181800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20250219 | 181700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20250219 | 181600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20250219 | 181500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20250219 | 181400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20250219 | 181300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20250219 | 181200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20250219 | 181100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20250219 | 181000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20250219 | 180900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20250219 | 180800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20250219 | 180700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20250219 | 180600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20250219 | 180500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20250219 | 180400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20250219 | 180300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 6539 |
| 93 | 20250219 | 180200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20250219 | 180100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20250219 | 180000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20250219 | 175900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20250219 | 175800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20250219 | 175700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20250219 | 175600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20250219 | 175500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20250219 | 175400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20250219 | 175300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20250219 | 175200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20250219 | 175100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20250219 | 175000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20250219 | 174900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20250219 | 174800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20250219 | 174700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20250219 | 174600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20250219 | 174500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20250219 | 174400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20250219 | 174300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20250219 | 174200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20250219 | 174100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20250219 | 174000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20250219 | 173900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20250219 | 173800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20250219 | 173700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20250219 | 173600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20250219 | 173500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20250219 | 173400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20250219 | 173300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 6539 |
| 123 | 20250219 | 173200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20250219 | 173100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20250219 | 173000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20250219 | 172900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20250219 | 172800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20250219 | 172700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20250219 | 172600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20250219 | 172500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20250219 | 172400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20250219 | 172300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20250219 | 172200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20250219 | 172100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20250219 | 172000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20250219 | 171900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20250219 | 171800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20250219 | 171700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20250219 | 171600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20250219 | 171500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20250219 | 171400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20250219 | 171300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20250219 | 171200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20250219 | 171100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20250219 | 171000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20250219 | 170900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20250219 | 170800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20250219 | 170700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20250219 | 170600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20250219 | 170500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20250219 | 170400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20250219 | 170300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 6539 |
| 153 | 20250219 | 170200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20250219 | 170100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20250219 | 170000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20250219 | 165900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20250219 | 165800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20250219 | 165700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20250219 | 165600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20250219 | 165500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20250219 | 165400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20250219 | 165300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20250219 | 165200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20250219 | 165100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20250219 | 165000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20250219 | 164900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20250219 | 164800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20250219 | 164700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20250219 | 164600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20250219 | 164500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20250219 | 164400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20250219 | 164300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20250219 | 164200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20250219 | 164100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20250219 | 164000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20250219 | 163900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20250219 | 163800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20250219 | 163700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20250219 | 163600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20250219 | 163500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20250219 | 163400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20250219 | 163300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 6539 |
| 183 | 20250219 | 163200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20250219 | 163100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20250219 | 163000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20250219 | 162900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20250219 | 162800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20250219 | 162700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20250219 | 162600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20250219 | 162500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20250219 | 162400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20250219 | 162300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20250219 | 162200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20250219 | 162100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20250219 | 162000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20250219 | 161900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20250219 | 161800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20250219 | 161700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20250219 | 161600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20250219 | 161500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20250219 | 161400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20250219 | 161300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20250219 | 161200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20250219 | 161100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20250219 | 161000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20250219 | 160900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20250219 | 160800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20250219 | 160700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20250219 | 160600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20250219 | 160500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20250219 | 160400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20250219 | 160300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 6539 |
| 213 | 20250219 | 160200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20250219 | 160100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20250219 | 160000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20250219 | 155900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20250219 | 155800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20250219 | 155700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20250219 | 155600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20250219 | 155500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20250219 | 155400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20250219 | 155300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20250219 | 155200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20250219 | 155100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20250219 | 155000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20250219 | 154900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20250219 | 154800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20250219 | 154700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20250219 | 154600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20250219 | 154500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20250219 | 154400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20250219 | 154300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20250219 | 154200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20250219 | 154100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20250219 | 154000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20250219 | 153900 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20250219 | 153800 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20250219 | 153700 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20250219 | 153600 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20250219 | 153500 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20250219 | 153400 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 242 | 20250219 | 153300 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 6539 |
| 243 | 20250219 | 153200 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20250219 | 153100 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20250219 | 153000 | 12938002350 | 24900 | 24900 | 24900 | 24900 | 6539 |
| 246 | 20250219 | 152900 | 12775181250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20250219 | 152800 | 12775181250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20250219 | 152700 | 12775181250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20250219 | 152600 | 12775181250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20250219 | 152500 | 12775181250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20250219 | 152400 | 12775181250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20250219 | 152300 | 12775181250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20250219 | 152200 | 12775181250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 254 | 20250219 | 152100 | 12775181250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 255 | 20250219 | 152000 | 12775181250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 256 | 20250219 | 151900 | 12775181250 | 24900 | 24950 | 24950 | 24900 | 4768 |
| 257 | 20250219 | 151800 | 12656410400 | 24950 | 25000 | 25050 | 24900 | 5409 |
| 258 | 20250219 | 151700 | 12521416300 | 25000 | 24950 | 25000 | 24950 | 1533 |
| 259 | 20250219 | 151600 | 12483113000 | 25000 | 25050 | 25050 | 24950 | 4039 |
| 260 | 20250219 | 151500 | 12382149050 | 25050 | 25100 | 25100 | 25000 | 1059 |
| 261 | 20250219 | 151400 | 12355620000 | 25100 | 25050 | 25100 | 25000 | 1806 |
| 262 | 20250219 | 151300 | 12310384500 | 25050 | 25050 | 25050 | 25000 | 1313 |
| 263 | 20250219 | 151200 | 12277519650 | 25050 | 25000 | 25050 | 25000 | 1202 |
| 264 | 20250219 | 151100 | 12247464300 | 25000 | 25050 | 25100 | 25000 | 4993 |
| 265 | 20250219 | 151000 | 12122608550 | 25050 | 25050 | 25050 | 25000 | 3527 |
| 266 | 20250219 | 150900 | 12034407800 | 25050 | 25050 | 25100 | 25050 | 4847 |
| 267 | 20250219 | 150800 | 11912901550 | 25100 | 25050 | 25100 | 25050 | 2443 |
| 268 | 20250219 | 150700 | 11851699050 | 25050 | 25100 | 25100 | 25050 | 1320 |
| 269 | 20250219 | 150600 | 11818607300 | 25150 | 25100 | 25150 | 25100 | 1375 |
| 270 | 20250219 | 150500 | 11784093850 | 25150 | 25100 | 25150 | 25050 | 1268 |
| 271 | 20250219 | 150400 | 11752291350 | 25100 | 25100 | 25150 | 25100 | 672 |
| 272 | 20250219 | 150300 | 11735423950 | 25100 | 25200 | 25200 | 25100 | 810 |
| 273 | 20250219 | 150200 | 11715071250 | 25150 | 25150 | 25150 | 25150 | 566 |
| 274 | 20250219 | 150100 | 11700836350 | 25200 | 25100 | 25200 | 25100 | 2755 |
| 275 | 20250219 | 150000 | 11631577700 | 25100 | 25100 | 25150 | 25100 | 688 |
| 276 | 20250219 | 145900 | 11614307700 | 25100 | 25150 | 25150 | 25100 | 1649 |
| 277 | 20250219 | 145800 | 11572902900 | 25100 | 25150 | 25150 | 25100 | 1065 |
| 278 | 20250219 | 145700 | 11546157900 | 25100 | 25150 | 25150 | 25100 | 1171 |
| 279 | 20250219 | 145600 | 11516761400 | 25100 | 25100 | 25150 | 25100 | 1230 |
| 280 | 20250219 | 145500 | 11485882400 | 25100 | 25150 | 25200 | 25100 | 848 |
| 281 | 20250219 | 145400 | 11464567450 | 25200 | 25100 | 25250 | 25100 | 941 |
| 282 | 20250219 | 145300 | 11440896900 | 25100 | 25200 | 25200 | 25100 | 842 |
| 283 | 20250219 | 145200 | 11419726700 | 25150 | 25150 | 25150 | 25100 | 1108 |
| 284 | 20250219 | 145100 | 11391899450 | 25150 | 25150 | 25200 | 25100 | 1634 |
| 285 | 20250219 | 145000 | 11350839100 | 25150 | 25150 | 25200 | 25150 | 1816 |
| 286 | 20250219 | 144900 | 11305159050 | 25150 | 25200 | 25250 | 25150 | 702 |
| 287 | 20250219 | 144800 | 11287474200 | 25200 | 25200 | 25200 | 25200 | 285 |
| 288 | 20250219 | 144700 | 11280292200 | 25200 | 25150 | 25250 | 25150 | 1042 |
| 289 | 20250219 | 144600 | 11254045650 | 25150 | 25200 | 25200 | 25150 | 1285 |
| 290 | 20250219 | 144500 | 11221720600 | 25200 | 25200 | 25200 | 25200 | 280 |
| 291 | 20250219 | 144400 | 11214664600 | 25200 | 25200 | 25250 | 25200 | 781 |
| 292 | 20250219 | 144300 | 11194982400 | 25200 | 25250 | 25250 | 25200 | 523 |
| 293 | 20250219 | 144200 | 11181802750 | 25200 | 25250 | 25250 | 25200 | 1387 |
| 294 | 20250219 | 144100 | 11146835850 | 25250 | 25300 | 25300 | 25250 | 435 |
| 295 | 20250219 | 144000 | 11135851900 | 25250 | 25250 | 25300 | 25250 | 692 |
| 296 | 20250219 | 143900 | 11118378400 | 25250 | 25300 | 25300 | 25250 | 738 |
| 297 | 20250219 | 143800 | 11099732650 | 25300 | 25200 | 25300 | 25200 | 804 |
| 298 | 20250219 | 143700 | 11079432100 | 25200 | 25300 | 25300 | 25200 | 218 |
| 299 | 20250219 | 143600 | 11073936300 | 25250 | 25250 | 25300 | 25250 | 533 |
| 300 | 20250219 | 143500 | 11060477850 | 25200 | 25250 | 25300 | 25200 | 448 |
| 301 | 20250219 | 143400 | 11049176500 | 25300 | 25300 | 25300 | 25250 | 310 |
| 302 | 20250219 | 143300 | 11041338850 | 25300 | 25250 | 25300 | 25200 | 1390 |
| 303 | 20250219 | 143200 | 11006236400 | 25200 | 25200 | 25250 | 25200 | 509 |
| 304 | 20250219 | 143100 | 10993406150 | 25200 | 25200 | 25200 | 25200 | 504 |
| 305 | 20250219 | 143000 | 10980705350 | 25200 | 25250 | 25250 | 25200 | 246 |
| 306 | 20250219 | 142900 | 10974505300 | 25200 | 25200 | 25200 | 25150 | 881 |
| 307 | 20250219 | 142800 | 10952342550 | 25150 | 25150 | 25200 | 25100 | 1487 |
| 308 | 20250219 | 142700 | 10914957650 | 25150 | 25200 | 25200 | 25150 | 2349 |
| 309 | 20250219 | 142600 | 10855877750 | 25150 | 25250 | 25250 | 25150 | 3681 |
| 310 | 20250219 | 142500 | 10763181800 | 25250 | 25200 | 25300 | 25200 | 1001 |
| 311 | 20250219 | 142400 | 10737922250 | 25200 | 25200 | 25250 | 25200 | 1084 |
| 312 | 20250219 | 142300 | 10710597700 | 25200 | 25250 | 25250 | 25200 | 1308 |
| 313 | 20250219 | 142200 | 10677609200 | 25250 | 25250 | 25250 | 25250 | 1779 |
| 314 | 20250219 | 142100 | 10632689450 | 25250 | 25300 | 25300 | 25250 | 693 |
| 315 | 20250219 | 142000 | 10615174450 | 25300 | 25300 | 25300 | 25250 | 861 |
| 316 | 20250219 | 141900 | 10593421150 | 25250 | 25300 | 25300 | 25250 | 568 |
| 317 | 20250219 | 141800 | 10579071100 | 25300 | 25300 | 25300 | 25250 | 896 |
| 318 | 20250219 | 141700 | 10556430900 | 25300 | 25300 | 25300 | 25250 | 676 |
| 319 | 20250219 | 141600 | 10539344300 | 25300 | 25300 | 25350 | 25250 | 3651 |
| 320 | 20250219 | 141500 | 10447019200 | 25300 | 25350 | 25350 | 25300 | 699 |
| 321 | 20250219 | 141400 | 10429324300 | 25300 | 25350 | 25350 | 25300 | 775 |
| 322 | 20250219 | 141300 | 10409713200 | 25300 | 25300 | 25350 | 25300 | 817 |
| 323 | 20250219 | 141200 | 10389037200 | 25300 | 25350 | 25350 | 25300 | 2139 |
| 324 | 20250219 | 141100 | 10334918200 | 25300 | 25400 | 25450 | 25300 | 7837 |
| 325 | 20250219 | 141000 | 10136111850 | 25400 | 25400 | 25450 | 25400 | 1086 |
| 326 | 20250219 | 140900 | 10108526950 | 25450 | 25450 | 25450 | 25400 | 433 |
| 327 | 20250219 | 140800 | 10097524100 | 25450 | 25450 | 25450 | 25400 | 455 |
| 328 | 20250219 | 140700 | 10085965500 | 25450 | 25450 | 25450 | 25400 | 308 |
| 329 | 20250219 | 140600 | 10078132300 | 25400 | 25500 | 25500 | 25400 | 1033 |
| 330 | 20250219 | 140500 | 10051823500 | 25450 | 25450 | 25450 | 25450 | 2456 |
| 331 | 20250219 | 140400 | 9989318300 | 25450 | 25450 | 25450 | 25450 | 190 |
| 332 | 20250219 | 140300 | 9984482800 | 25450 | 25500 | 25500 | 25450 | 1199 |
| 333 | 20250219 | 140200 | 9953959650 | 25500 | 25450 | 25500 | 25450 | 61 |
| 334 | 20250219 | 140100 | 9952407150 | 25500 | 25500 | 25500 | 25500 | 23 |
| 335 | 20250219 | 140000 | 9951820650 | 25450 | 25450 | 25500 | 25450 | 181 |
| 336 | 20250219 | 135900 | 9947209700 | 25450 | 25450 | 25450 | 25400 | 465 |
| 337 | 20250219 | 135800 | 9935378450 | 25450 | 25450 | 25450 | 25400 | 2127 |
| 338 | 20250219 | 135700 | 9881321250 | 25450 | 25450 | 25450 | 25450 | 1502 |
| 339 | 20250219 | 135600 | 9843095350 | 25450 | 25450 | 25500 | 25450 | 434 |
| 340 | 20250219 | 135500 | 9832048500 | 25450 | 25450 | 25450 | 25450 | 231 |
| 341 | 20250219 | 135400 | 9826169550 | 25450 | 25450 | 25450 | 25450 | 35 |
| 342 | 20250219 | 135300 | 9825278800 | 25450 | 25450 | 25550 | 25450 | 1322 |
| 343 | 20250219 | 135200 | 9791630600 | 25450 | 25500 | 25500 | 25450 | 646 |
| 344 | 20250219 | 135100 | 9775184200 | 25500 | 25500 | 25500 | 25500 | 140 |
| 345 | 20250219 | 135000 | 9771614200 | 25500 | 25500 | 25550 | 25500 | 660 |
| 346 | 20250219 | 134900 | 9754779000 | 25500 | 25500 | 25550 | 25500 | 2208 |
| 347 | 20250219 | 134800 | 9698472000 | 25500 | 25500 | 25550 | 25500 | 52 |
| 348 | 20250219 | 134700 | 9697145950 | 25550 | 25500 | 25550 | 25500 | 186 |
| 349 | 20250219 | 134600 | 9692400850 | 25550 | 25500 | 25550 | 25500 | 102 |
| 350 | 20250219 | 134500 | 9689797750 | 25500 | 25500 | 25500 | 25500 | 905 |
| 351 | 20250219 | 134400 | 9666720250 | 25500 | 25500 | 25500 | 25500 | 61 |
| 352 | 20250219 | 134300 | 9665164750 | 25500 | 25550 | 25550 | 25500 | 41 |
| 353 | 20250219 | 134200 | 9664119100 | 25550 | 25450 | 25550 | 25450 | 360 |
| 354 | 20250219 | 134100 | 9654939550 | 25450 | 25500 | 25500 | 25450 | 163 |
| 355 | 20250219 | 134000 | 9650783950 | 25500 | 25500 | 25550 | 25500 | 521 |
| 356 | 20250219 | 133900 | 9637498350 | 25500 | 25500 | 25500 | 25500 | 866 |
| 357 | 20250219 | 133800 | 9615415350 | 25500 | 25550 | 25550 | 25500 | 1220 |
| 358 | 20250219 | 133700 | 9584305200 | 25500 | 25500 | 25550 | 25500 | 78 |
| 359 | 20250219 | 133600 | 9582316150 | 25500 | 25500 | 25550 | 25500 | 217 |
| 360 | 20250219 | 133500 | 9576782450 | 25500 | 25500 | 25500 | 25500 | 200 |
| 361 | 20250219 | 133400 | 9571682450 | 25550 | 25500 | 25550 | 25500 | 711 |
| 362 | 20250219 | 133300 | 9553546450 | 25500 | 25550 | 25550 | 25500 | 316 |
| 363 | 20250219 | 133200 | 9545473700 | 25550 | 25600 | 25600 | 25550 | 78 |
| 364 | 20250219 | 133100 | 9543480750 | 25550 | 25550 | 25550 | 25550 | 354 |
| 365 | 20250219 | 133000 | 9534436050 | 25550 | 25550 | 25600 | 25550 | 357 |
| 366 | 20250219 | 132900 | 9525314000 | 25550 | 25600 | 25600 | 25550 | 660 |
| 367 | 20250219 | 132800 | 9508428950 | 25600 | 25650 | 25650 | 25600 | 397 |
| 368 | 20250219 | 132700 | 9498248300 | 25650 | 25550 | 25650 | 25550 | 1504 |
| 369 | 20250219 | 132600 | 9459730750 | 25550 | 25550 | 25550 | 25550 | 2074 |
| 370 | 20250219 | 132500 | 9406740050 | 25600 | 25600 | 25600 | 25600 | 5 |
| 371 | 20250219 | 132400 | 9406612050 | 25550 | 25550 | 25550 | 25550 | 322 |
| 372 | 20250219 | 132300 | 9398384950 | 25550 | 25550 | 25600 | 25550 | 46 |
| 373 | 20250219 | 132200 | 9397208500 | 25600 | 25600 | 25600 | 25600 | 11 |
| 374 | 20250219 | 132100 | 9396926900 | 25600 | 25550 | 25600 | 25550 | 447 |
| 375 | 20250219 | 132000 | 9385504800 | 25600 | 25600 | 25600 | 25550 | 50 |
| 376 | 20250219 | 131900 | 9384225700 | 25600 | 25550 | 25600 | 25550 | 228 |
| 377 | 20250219 | 131800 | 9378400100 | 25550 | 25550 | 25600 | 25550 | 326 |
| 378 | 20250219 | 131700 | 9370065750 | 25550 | 25550 | 25550 | 25550 | 212 |
| 379 | 20250219 | 131600 | 9364649150 | 25550 | 25600 | 25600 | 25550 | 29 |
| 380 | 20250219 | 131500 | 9363907200 | 25550 | 25550 | 25550 | 25550 | 21 |
| 381 | 20250219 | 131400 | 9363370650 | 25550 | 25600 | 25600 | 25550 | 757 |
| 382 | 20250219 | 131300 | 9343992900 | 25600 | 25550 | 25600 | 25550 | 198 |
| 383 | 20250219 | 131200 | 9338933700 | 25600 | 25600 | 25600 | 25550 | 324 |
| 384 | 20250219 | 131100 | 9330655400 | 25600 | 25550 | 25600 | 25550 | 730 |
| 385 | 20250219 | 131000 | 9311973900 | 25550 | 25550 | 25550 | 25550 | 68 |
| 386 | 20250219 | 130900 | 9310236500 | 25550 | 25550 | 25550 | 25550 | 656 |
| 387 | 20250219 | 130800 | 9293475700 | 25550 | 25550 | 25550 | 25550 | 210 |
| 388 | 20250219 | 130700 | 9288110200 | 25550 | 25550 | 25550 | 25550 | 141 |
| 389 | 20250219 | 130600 | 9284507650 | 25550 | 25550 | 25550 | 25550 | 85 |
| 390 | 20250219 | 130500 | 9282335900 | 25600 | 25550 | 25600 | 25550 | 73 |
| 391 | 20250219 | 130400 | 9280470450 | 25550 | 25550 | 25550 | 25550 | 50 |
| 392 | 20250219 | 130300 | 9279192950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 393 | 20250219 | 130200 | 9279192950 | 25550 | 25550 | 25550 | 25550 | 4 |
| 394 | 20250219 | 130100 | 9279090750 | 25550 | 25550 | 25550 | 25550 | 1090 |
| 395 | 20250219 | 130000 | 9251241250 | 25600 | 25550 | 25600 | 25550 | 259 |
| 396 | 20250219 | 125900 | 9244619250 | 25600 | 25550 | 25600 | 25550 | 75 |
| 397 | 20250219 | 125800 | 9242702750 | 25550 | 25550 | 25550 | 25500 | 1002 |
| 398 | 20250219 | 125700 | 9217101700 | 25550 | 25550 | 25550 | 25550 | 134 |
| 399 | 20250219 | 125600 | 9213678000 | 25550 | 25550 | 25550 | 25550 | 55 |
| 400 | 20250219 | 125500 | 9212272750 | 25550 | 25600 | 25600 | 25500 | 1835 |
| 401 | 20250219 | 125400 | 9165470700 | 25500 | 25550 | 25550 | 25500 | 437 |
| 402 | 20250219 | 125300 | 9154311650 | 25550 | 25500 | 25550 | 25500 | 2514 |
| 403 | 20250219 | 125200 | 9090133450 | 25550 | 25600 | 25600 | 25500 | 4121 |
| 404 | 20250219 | 125100 | 8984858450 | 25600 | 25600 | 25600 | 25600 | 661 |
| 405 | 20250219 | 125000 | 8967936850 | 25600 | 25550 | 25600 | 25550 | 829 |
| 406 | 20250219 | 124900 | 8946724900 | 25550 | 25600 | 25600 | 25550 | 364 |
| 407 | 20250219 | 124800 | 8937409600 | 25600 | 25650 | 25650 | 25600 | 3413 |
| 408 | 20250219 | 124700 | 8850021450 | 25650 | 25650 | 25650 | 25650 | 20 |
| 409 | 20250219 | 124600 | 8849508450 | 25650 | 25650 | 25700 | 25650 | 519 |
| 410 | 20250219 | 124500 | 8836196000 | 25700 | 25650 | 25700 | 25650 | 1629 |
| 411 | 20250219 | 124400 | 8794402000 | 25650 | 25700 | 25700 | 25650 | 6 |
| 412 | 20250219 | 124300 | 8794248050 | 25650 | 25650 | 25650 | 25650 | 51 |
| 413 | 20250219 | 124200 | 8792939900 | 25650 | 25700 | 25700 | 25650 | 9 |
| 414 | 20250219 | 124100 | 8792708800 | 25700 | 25650 | 25700 | 25650 | 1229 |
| 415 | 20250219 | 124000 | 8761184700 | 25650 | 25700 | 25700 | 25650 | 215 |
| 416 | 20250219 | 123900 | 8755669900 | 25700 | 25700 | 25700 | 25700 | 129 |
| 417 | 20250219 | 123800 | 8752354600 | 25700 | 25650 | 25700 | 25650 | 30 |
| 418 | 20250219 | 123700 | 8751584500 | 25650 | 25700 | 25700 | 25650 | 55 |
| 419 | 20250219 | 123600 | 8750173500 | 25700 | 25700 | 25700 | 25700 | 4 |
| 420 | 20250219 | 123500 | 8750070700 | 25700 | 25700 | 25700 | 25700 | 15 |
| 421 | 20250219 | 123400 | 8749685200 | 25700 | 25650 | 25700 | 25650 | 2125 |
| 422 | 20250219 | 123300 | 8695079050 | 25700 | 25650 | 25700 | 25650 | 76 |
| 423 | 20250219 | 123200 | 8693129350 | 25650 | 25700 | 25700 | 25650 | 383 |
| 424 | 20250219 | 123100 | 8683294250 | 25700 | 25700 | 25700 | 25700 | 15 |
| 425 | 20250219 | 123000 | 8682908750 | 25650 | 25700 | 25700 | 25650 | 501 |
| 426 | 20250219 | 122900 | 8670058050 | 25650 | 25650 | 25650 | 25650 | 260 |
| 427 | 20250219 | 122800 | 8663389050 | 25650 | 25650 | 25700 | 25650 | 99 |
| 428 | 20250219 | 122700 | 8660849400 | 25700 | 25650 | 25700 | 25650 | 235 |
| 429 | 20250219 | 122600 | 8654821600 | 25650 | 25650 | 25650 | 25650 | 21 |
| 430 | 20250219 | 122500 | 8654282950 | 25650 | 25650 | 25650 | 25650 | 119 |
| 431 | 20250219 | 122400 | 8651230600 | 25650 | 25700 | 25700 | 25650 | 430 |
| 432 | 20250219 | 122300 | 8640188600 | 25700 | 25650 | 25700 | 25650 | 185 |
| 433 | 20250219 | 122200 | 8635442350 | 25650 | 25700 | 25700 | 25650 | 16 |
| 434 | 20250219 | 122100 | 8635031900 | 25650 | 25650 | 25650 | 25650 | 104 |
| 435 | 20250219 | 122000 | 8632364300 | 25650 | 25700 | 25700 | 25650 | 64 |
| 436 | 20250219 | 121900 | 8630721850 | 25700 | 25650 | 25700 | 25650 | 127 |
| 437 | 20250219 | 121800 | 8627458100 | 25700 | 25650 | 25700 | 25650 | 83 |
| 438 | 20250219 | 121700 | 8625329000 | 25650 | 25700 | 25700 | 25650 | 59 |
| 439 | 20250219 | 121600 | 8623815250 | 25700 | 25650 | 25700 | 25650 | 23 |
| 440 | 20250219 | 121500 | 8623225050 | 25700 | 25700 | 25700 | 25650 | 162 |
| 441 | 20250219 | 121400 | 8619069500 | 25650 | 25650 | 25650 | 25650 | 74 |
| 442 | 20250219 | 121300 | 8617171400 | 25650 | 25650 | 25700 | 25650 | 380 |
| 443 | 20250219 | 121200 | 8607422900 | 25650 | 25650 | 25650 | 25650 | 5 |
| 444 | 20250219 | 121100 | 8607294650 | 25650 | 25650 | 25650 | 25650 | 184 |
| 445 | 20250219 | 121000 | 8602575050 | 25650 | 25650 | 25700 | 25650 | 368 |
| 446 | 20250219 | 120900 | 8593135800 | 25650 | 25700 | 25700 | 25650 | 204 |
| 447 | 20250219 | 120800 | 8587901850 | 25700 | 25650 | 25700 | 25650 | 332 |
| 448 | 20250219 | 120700 | 8579374850 | 25650 | 25650 | 25700 | 25650 | 463 |
| 449 | 20250219 | 120600 | 8567496750 | 25650 | 25650 | 25650 | 25650 | 141 |
| 450 | 20250219 | 120500 | 8563880100 | 25650 | 25700 | 25700 | 25650 | 554 |
| 451 | 20250219 | 120400 | 8549665750 | 25650 | 25700 | 25700 | 25650 | 171 |
| 452 | 20250219 | 120300 | 8545271550 | 25700 | 25650 | 25700 | 25650 | 19 |
| 453 | 20250219 | 120200 | 8544783700 | 25650 | 25650 | 25650 | 25650 | 68 |
| 454 | 20250219 | 120100 | 8543039500 | 25650 | 25650 | 25650 | 25650 | 4 |
| 455 | 20250219 | 120000 | 8542936900 | 25650 | 25650 | 25650 | 25650 | 362 |
| 456 | 20250219 | 115900 | 8533651600 | 25650 | 25700 | 25700 | 25650 | 324 |
| 457 | 20250219 | 115800 | 8525340500 | 25650 | 25700 | 25700 | 25650 | 124 |
| 458 | 20250219 | 115700 | 8522156350 | 25650 | 25650 | 25700 | 25650 | 142 |
| 459 | 20250219 | 115600 | 8518513400 | 25650 | 25650 | 25700 | 25650 | 106 |
| 460 | 20250219 | 115500 | 8515794450 | 25650 | 25650 | 25650 | 25650 | 72 |
| 461 | 20250219 | 115400 | 8513947650 | 25700 | 25700 | 25700 | 25700 | 458 |
| 462 | 20250219 | 115300 | 8502177050 | 25700 | 25750 | 25750 | 25700 | 310 |
| 463 | 20250219 | 115200 | 8494209950 | 25750 | 25750 | 25750 | 25750 | 22 |
| 464 | 20250219 | 115100 | 8493643450 | 25750 | 25750 | 25750 | 25750 | 1 |
| 465 | 20250219 | 115000 | 8493617700 | 25750 | 25700 | 25750 | 25700 | 10 |
| 466 | 20250219 | 114900 | 8493360650 | 25700 | 25700 | 25700 | 25700 | 95 |
| 467 | 20250219 | 114800 | 8490919150 | 25700 | 25700 | 25700 | 25700 | 1780 |
| 468 | 20250219 | 114700 | 8445173150 | 25750 | 25750 | 25750 | 25750 | 85 |
| 469 | 20250219 | 114600 | 8442984400 | 25750 | 25750 | 25750 | 25700 | 347 |
| 470 | 20250219 | 114500 | 8434049200 | 25750 | 25750 | 25750 | 25700 | 77 |
| 471 | 20250219 | 114400 | 8432067200 | 25750 | 25700 | 25750 | 25700 | 243 |
| 472 | 20250219 | 114300 | 8425822050 | 25700 | 25750 | 25750 | 25700 | 134 |
| 473 | 20250219 | 114200 | 8422376250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 474 | 20250219 | 114100 | 8422376250 | 25700 | 25700 | 25700 | 25700 | 30 |
| 475 | 20250219 | 114000 | 8421605250 | 25700 | 25700 | 25700 | 25700 | 34 |
| 476 | 20250219 | 113900 | 8420731450 | 25700 | 25700 | 25700 | 25650 | 355 |
| 477 | 20250219 | 113800 | 8411608450 | 25700 | 25700 | 25700 | 25700 | 697 |
| 478 | 20250219 | 113700 | 8393695550 | 25750 | 25700 | 25750 | 25700 | 21 |
| 479 | 20250219 | 113600 | 8393155800 | 25700 | 25700 | 25700 | 25700 | 60 |
| 480 | 20250219 | 113500 | 8391613800 | 25700 | 25700 | 25700 | 25700 | 72 |
| 481 | 20250219 | 113400 | 8389763400 | 25700 | 25700 | 25700 | 25700 | 2022 |
| 482 | 20250219 | 113300 | 8337798000 | 25750 | 25750 | 25750 | 25700 | 297 |
| 483 | 20250219 | 113200 | 8330160550 | 25750 | 25750 | 25750 | 25750 | 667 |
| 484 | 20250219 | 113100 | 8312985300 | 25750 | 25750 | 25750 | 25750 | 73 |
| 485 | 20250219 | 113000 | 8311105550 | 25750 | 25750 | 25750 | 25750 | 23 |
| 486 | 20250219 | 112900 | 8310513300 | 25750 | 25750 | 25800 | 25750 | 35 |
| 487 | 20250219 | 112800 | 8309611550 | 25750 | 25750 | 25750 | 25750 | 178 |
| 488 | 20250219 | 112700 | 8305028050 | 25750 | 25750 | 25800 | 25750 | 373 |
| 489 | 20250219 | 112600 | 8295422250 | 25750 | 25700 | 25750 | 25700 | 144 |
| 490 | 20250219 | 112500 | 8291715150 | 25750 | 25750 | 25750 | 25700 | 184 |
| 491 | 20250219 | 112400 | 8286983600 | 25750 | 25700 | 25750 | 25700 | 157 |
| 492 | 20250219 | 112300 | 8282943700 | 25700 | 25700 | 25700 | 25700 | 75 |
| 493 | 20250219 | 112200 | 8281016200 | 25700 | 25750 | 25750 | 25700 | 51 |
| 494 | 20250219 | 112100 | 8279705450 | 25750 | 25750 | 25750 | 25700 | 89 |
| 495 | 20250219 | 112000 | 8277414650 | 25750 | 25750 | 25750 | 25750 | 135 |
| 496 | 20250219 | 111900 | 8273938400 | 25750 | 25750 | 25750 | 25750 | 303 |
| 497 | 20250219 | 111800 | 8266136150 | 25750 | 25750 | 25750 | 25750 | 176 |
| 498 | 20250219 | 111700 | 8261604150 | 25750 | 25750 | 25750 | 25750 | 405 |
| 499 | 20250219 | 111600 | 8251175400 | 25750 | 25750 | 25750 | 25750 | 25 |
| 500 | 20250219 | 111500 | 8250531650 | 25750 | 25750 | 25750 | 25750 | 173 |
| 501 | 20250219 | 111400 | 8246076900 | 25750 | 25800 | 25800 | 25750 | 40 |
| 502 | 20250219 | 111300 | 8245044950 | 25800 | 25800 | 25800 | 25750 | 516 |
| 503 | 20250219 | 111200 | 8231746800 | 25750 | 25800 | 25800 | 25750 | 136 |
| 504 | 20250219 | 111100 | 8228244650 | 25800 | 25750 | 25800 | 25750 | 108 |
| 505 | 20250219 | 111000 | 8225461700 | 25800 | 25750 | 25800 | 25750 | 169 |
| 506 | 20250219 | 110900 | 8221109850 | 25750 | 25750 | 25750 | 25700 | 435 |
| 507 | 20250219 | 110800 | 8209912900 | 25750 | 25700 | 25750 | 25700 | 144 |
| 508 | 20250219 | 110700 | 8206207400 | 25700 | 25750 | 25750 | 25700 | 973 |
| 509 | 20250219 | 110600 | 8181198350 | 25700 | 25750 | 25750 | 25700 | 562 |
| 510 | 20250219 | 110500 | 8166745200 | 25750 | 25750 | 25750 | 25750 | 304 |
| 511 | 20250219 | 110400 | 8158917200 | 25750 | 25850 | 25850 | 25750 | 1773 |
| 512 | 20250219 | 110300 | 8113226950 | 25800 | 25850 | 25850 | 25800 | 348 |
| 513 | 20250219 | 110200 | 8104233700 | 25850 | 25900 | 25900 | 25850 | 168 |
| 514 | 20250219 | 110100 | 8099889850 | 25850 | 25900 | 25900 | 25850 | 557 |
| 515 | 20250219 | 110000 | 8085473850 | 25900 | 25950 | 25950 | 25900 | 1241 |
| 516 | 20250219 | 105900 | 8053330700 | 25950 | 25950 | 25950 | 25900 | 179 |
| 517 | 20250219 | 105800 | 8048686600 | 25950 | 25900 | 25950 | 25900 | 682 |
| 518 | 20250219 | 105700 | 8030994800 | 25900 | 25900 | 25900 | 25850 | 391 |
| 519 | 20250219 | 105600 | 8020868000 | 25900 | 25900 | 25950 | 25850 | 1147 |
| 520 | 20250219 | 105500 | 7991161650 | 25900 | 25900 | 25900 | 25800 | 1669 |
| 521 | 20250219 | 105400 | 7947948200 | 25900 | 25800 | 25900 | 25800 | 121 |
| 522 | 20250219 | 105300 | 7944819150 | 25850 | 25900 | 25950 | 25850 | 1052 |
| 523 | 20250219 | 105200 | 7917578550 | 25950 | 25800 | 25950 | 25800 | 1673 |
| 524 | 20250219 | 105100 | 7874256650 | 25800 | 25850 | 25850 | 25800 | 1175 |
| 525 | 20250219 | 105000 | 7843931800 | 25850 | 25900 | 25900 | 25850 | 1213 |
| 526 | 20250219 | 104900 | 7812557100 | 25900 | 25850 | 25900 | 25800 | 1815 |
| 527 | 20250219 | 104800 | 7765593600 | 25800 | 25850 | 25900 | 25800 | 1008 |
| 528 | 20250219 | 104700 | 7739543000 | 25850 | 25750 | 25900 | 25750 | 3135 |
| 529 | 20250219 | 104600 | 7658578850 | 25750 | 25550 | 25750 | 25500 | 2093 |
| 530 | 20250219 | 104500 | 7604883400 | 25550 | 25500 | 25550 | 25500 | 216 |
| 531 | 20250219 | 104400 | 7599374300 | 25500 | 25550 | 25550 | 25500 | 509 |
| 532 | 20250219 | 104300 | 7586386400 | 25550 | 25600 | 25600 | 25500 | 553 |
| 533 | 20250219 | 104200 | 7572258550 | 25550 | 25500 | 25550 | 25500 | 409 |
| 534 | 20250219 | 104100 | 7561817150 | 25500 | 25500 | 25500 | 25500 | 60 |
| 535 | 20250219 | 104000 | 7560287150 | 25500 | 25500 | 25550 | 25500 | 261 |
| 536 | 20250219 | 103900 | 7553631050 | 25450 | 25450 | 25500 | 25400 | 1456 |
| 537 | 20250219 | 103800 | 7516578600 | 25450 | 25450 | 25500 | 25400 | 2938 |
| 538 | 20250219 | 103700 | 7441803050 | 25450 | 25550 | 25550 | 25450 | 3308 |
| 539 | 20250219 | 103600 | 7357433250 | 25550 | 25550 | 25550 | 25500 | 616 |
| 540 | 20250219 | 103500 | 7341697050 | 25550 | 25550 | 25550 | 25500 | 793 |
| 541 | 20250219 | 103400 | 7321453800 | 25550 | 25550 | 25600 | 25500 | 1172 |
| 542 | 20250219 | 103300 | 7291508850 | 25550 | 25600 | 25600 | 25500 | 408 |
| 543 | 20250219 | 103200 | 7281084100 | 25550 | 25550 | 25600 | 25550 | 3117 |
| 544 | 20250219 | 103100 | 7201442550 | 25600 | 25600 | 25650 | 25550 | 599 |
| 545 | 20250219 | 103000 | 7186133850 | 25650 | 25550 | 25650 | 25550 | 658 |
| 546 | 20250219 | 102900 | 7169321650 | 25650 | 25600 | 25650 | 25550 | 714 |
| 547 | 20250219 | 102800 | 7151043800 | 25650 | 25650 | 25650 | 25600 | 164 |
| 548 | 20250219 | 102700 | 7146844250 | 25650 | 25650 | 25650 | 25600 | 485 |
| 549 | 20250219 | 102600 | 7134418000 | 25650 | 25600 | 25650 | 25600 | 316 |
| 550 | 20250219 | 102500 | 7126326100 | 25650 | 25650 | 25650 | 25600 | 245 |
| 551 | 20250219 | 102400 | 7120045800 | 25650 | 25600 | 25650 | 25600 | 171 |
| 552 | 20250219 | 102300 | 7115666750 | 25600 | 25650 | 25650 | 25600 | 82 |
| 553 | 20250219 | 102200 | 7113564400 | 25600 | 25550 | 25650 | 25550 | 804 |
| 554 | 20250219 | 102100 | 7092987150 | 25600 | 25550 | 25600 | 25500 | 2592 |
| 555 | 20250219 | 102000 | 7026831500 | 25600 | 25600 | 25600 | 25550 | 2108 |
| 556 | 20250219 | 101900 | 6972961300 | 25600 | 25600 | 25600 | 25550 | 194 |
| 557 | 20250219 | 101800 | 6968003300 | 25600 | 25600 | 25600 | 25550 | 79 |
| 558 | 20250219 | 101700 | 6965983300 | 25600 | 25550 | 25600 | 25550 | 1913 |
| 559 | 20250219 | 101600 | 6917102300 | 25600 | 25600 | 25600 | 25550 | 649 |
| 560 | 20250219 | 101500 | 6900499500 | 25600 | 25550 | 25600 | 25550 | 391 |
| 561 | 20250219 | 101400 | 6890494350 | 25600 | 25550 | 25600 | 25550 | 275 |
| 562 | 20250219 | 101300 | 6883462100 | 25600 | 25600 | 25600 | 25550 | 701 |
| 563 | 20250219 | 101200 | 6865549750 | 25600 | 25550 | 25600 | 25550 | 1077 |
| 564 | 20250219 | 101100 | 6837988800 | 25600 | 25600 | 25650 | 25550 | 1118 |
| 565 | 20250219 | 101000 | 6809384650 | 25600 | 25600 | 25650 | 25600 | 228 |
| 566 | 20250219 | 100900 | 6803547800 | 25600 | 25600 | 25650 | 25550 | 1347 |
| 567 | 20250219 | 100800 | 6769089500 | 25600 | 25500 | 25650 | 25500 | 1078 |
| 568 | 20250219 | 100700 | 6741545300 | 25550 | 25500 | 25550 | 25500 | 4074 |
| 569 | 20250219 | 100600 | 6637641450 | 25550 | 25600 | 25650 | 25500 | 5791 |
| 570 | 20250219 | 100500 | 6489560100 | 25600 | 25600 | 25650 | 25600 | 790 |
| 571 | 20250219 | 100400 | 6469332600 | 25600 | 25650 | 25650 | 25600 | 634 |
| 572 | 20250219 | 100300 | 6453071500 | 25650 | 25650 | 25650 | 25650 | 499 |
| 573 | 20250219 | 100200 | 6440272150 | 25650 | 25650 | 25700 | 25650 | 948 |
| 574 | 20250219 | 100100 | 6415946200 | 25650 | 25700 | 25700 | 25650 | 315 |
| 575 | 20250219 | 100000 | 6407858650 | 25700 | 25700 | 25700 | 25650 | 437 |
| 576 | 20250219 | 095900 | 6396648350 | 25650 | 25700 | 25700 | 25650 | 786 |
| 577 | 20250219 | 095800 | 6376475900 | 25700 | 25650 | 25700 | 25650 | 713 |
| 578 | 20250219 | 095700 | 6358185650 | 25700 | 25650 | 25700 | 25600 | 334 |
| 579 | 20250219 | 095600 | 6349619550 | 25600 | 25650 | 25650 | 25600 | 1728 |
| 580 | 20250219 | 095500 | 6305320450 | 25650 | 25700 | 25700 | 25650 | 1767 |
| 581 | 20250219 | 095400 | 6259994050 | 25700 | 25700 | 25700 | 25650 | 830 |
| 582 | 20250219 | 095300 | 6238671500 | 25750 | 25750 | 25750 | 25700 | 797 |
| 583 | 20250219 | 095200 | 6218183550 | 25750 | 25700 | 25750 | 25650 | 456 |
| 584 | 20250219 | 095100 | 6206468150 | 25700 | 25650 | 25700 | 25650 | 1853 |
| 585 | 20250219 | 095000 | 6158909200 | 25650 | 25700 | 25750 | 25650 | 4126 |
| 586 | 20250219 | 094900 | 6053000800 | 25700 | 25700 | 25750 | 25700 | 1620 |
| 587 | 20250219 | 094800 | 6011366000 | 25700 | 25750 | 25800 | 25700 | 2350 |
| 588 | 20250219 | 094700 | 5950914050 | 25750 | 25900 | 25900 | 25750 | 1447 |
| 589 | 20250219 | 094600 | 5913583650 | 25900 | 25900 | 25900 | 25800 | 2175 |
| 590 | 20250219 | 094500 | 5857342450 | 25900 | 25900 | 25950 | 25900 | 680 |
| 591 | 20250219 | 094400 | 5839723750 | 25900 | 25850 | 25900 | 25850 | 2161 |
| 592 | 20250219 | 094300 | 5783779000 | 25900 | 25950 | 25950 | 25850 | 2995 |
| 593 | 20250219 | 094200 | 5706200350 | 25950 | 26150 | 26150 | 25950 | 7330 |
| 594 | 20250219 | 094100 | 5515016650 | 26150 | 26150 | 26150 | 26100 | 4457 |
| 595 | 20250219 | 094000 | 5398577100 | 26100 | 26050 | 26150 | 26000 | 4043 |
| 596 | 20250219 | 093900 | 5293127850 | 26000 | 26050 | 26100 | 26000 | 3041 |
| 597 | 20250219 | 093800 | 5213924200 | 26050 | 26000 | 26050 | 25950 | 2890 |
| 598 | 20250219 | 093700 | 5138853550 | 25950 | 25950 | 26000 | 25900 | 3720 |
| 599 | 20250219 | 093600 | 5042251800 | 26000 | 25950 | 26000 | 25850 | 2650 |
| 600 | 20250219 | 093500 | 4973391700 | 25850 | 25650 | 25950 | 25650 | 3302 |
| 601 | 20250219 | 093400 | 4888412100 | 25650 | 25650 | 25700 | 25650 | 1534 |
| 602 | 20250219 | 093300 | 4849047400 | 25650 | 25650 | 25700 | 25600 | 1750 |
| 603 | 20250219 | 093200 | 4804156800 | 25650 | 25650 | 25700 | 25650 | 1487 |
| 604 | 20250219 | 093100 | 4765996200 | 25700 | 25700 | 25700 | 25650 | 2068 |
| 605 | 20250219 | 093000 | 4712882550 | 25700 | 25700 | 25750 | 25650 | 1450 |
| 606 | 20250219 | 092900 | 4675638900 | 25700 | 25700 | 25750 | 25700 | 2494 |
| 607 | 20250219 | 092800 | 4611541950 | 25700 | 25750 | 25750 | 25700 | 624 |
| 608 | 20250219 | 092700 | 4595494000 | 25750 | 25650 | 25750 | 25600 | 3851 |
| 609 | 20250219 | 092600 | 4496739400 | 25650 | 25750 | 25750 | 25650 | 5134 |
| 610 | 20250219 | 092500 | 4364832550 | 25750 | 25750 | 25800 | 25700 | 3492 |
| 611 | 20250219 | 092400 | 4274968700 | 25750 | 25850 | 25850 | 25750 | 3207 |
| 612 | 20250219 | 092300 | 4192280250 | 25850 | 25950 | 25950 | 25800 | 12404 |
| 613 | 20250219 | 092200 | 3871554450 | 26000 | 26050 | 26050 | 26000 | 5224 |
| 614 | 20250219 | 092100 | 3735720200 | 26050 | 26050 | 26050 | 25950 | 4109 |
| 615 | 20250219 | 092000 | 3628898350 | 26050 | 26100 | 26100 | 26050 | 4049 |
| 616 | 20250219 | 091900 | 3523367750 | 26100 | 26100 | 26150 | 26100 | 1206 |
| 617 | 20250219 | 091800 | 3491877500 | 26100 | 26200 | 26200 | 26100 | 987 |
| 618 | 20250219 | 091700 | 3466093450 | 26200 | 26300 | 26300 | 26200 | 5498 |
| 619 | 20250219 | 091600 | 3322036000 | 26250 | 26200 | 26300 | 26200 | 784 |
| 620 | 20250219 | 091500 | 3301481200 | 26250 | 26250 | 26300 | 26150 | 2738 |
| 621 | 20250219 | 091400 | 3229690800 | 26200 | 26150 | 26200 | 26100 | 1429 |
| 622 | 20250219 | 091300 | 3192286800 | 26200 | 26200 | 26200 | 26100 | 1723 |
| 623 | 20250219 | 091200 | 3147214000 | 26200 | 26100 | 26200 | 26000 | 5045 |
| 624 | 20250219 | 091100 | 3015666450 | 26050 | 26250 | 26250 | 26050 | 11054 |
| 625 | 20250219 | 091000 | 2726450900 | 26250 | 26350 | 26350 | 26250 | 3751 |
| 626 | 20250219 | 090900 | 2627878350 | 26350 | 26400 | 26400 | 26250 | 7228 |
| 627 | 20250219 | 090800 | 2437621800 | 26400 | 26200 | 26500 | 26150 | 38197 |
| 628 | 20250219 | 090700 | 1430766100 | 26150 | 26250 | 26250 | 26150 | 7363 |
| 629 | 20250219 | 090600 | 1237915200 | 26250 | 26100 | 26300 | 26050 | 15068 |
| 630 | 20250219 | 090500 | 843277850 | 26050 | 26100 | 26150 | 26000 | 7057 |
| 631 | 20250219 | 090400 | 659227150 | 26050 | 26050 | 26100 | 26000 | 7212 |
| 632 | 20250219 | 090300 | 471553150 | 26050 | 26050 | 26050 | 26000 | 3272 |
| 633 | 20250219 | 090200 | 386333000 | 26050 | 26000 | 26050 | 25950 | 1549 |
| 634 | 20250219 | 090100 | 346061450 | 26000 | 26050 | 26050 | 25950 | 2290 |
| 635 | 20250219 | 090000 | 286500400 | 26050 | 26100 | 26100 | 25950 | 10995 |