34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 10906 |
| 3 | 20250219 | 191700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20250219 | 191600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20250219 | 191500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20250219 | 191400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20250219 | 191300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20250219 | 191200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20250219 | 191100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20250219 | 191000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20250219 | 190900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20250219 | 190800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20250219 | 190700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20250219 | 190600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20250219 | 190500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20250219 | 190400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20250219 | 190300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20250219 | 190200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20250219 | 190100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20250219 | 190000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20250219 | 185900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20250219 | 185800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20250219 | 185700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20250219 | 185600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20250219 | 185500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20250219 | 185400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20250219 | 185300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20250219 | 185200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20250219 | 185100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20250219 | 185000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20250219 | 184900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20250219 | 184800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 10906 |
| 33 | 20250219 | 184700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20250219 | 184600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20250219 | 184500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20250219 | 184400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20250219 | 184300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20250219 | 184200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20250219 | 184100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20250219 | 184000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20250219 | 183900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20250219 | 183800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20250219 | 183700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20250219 | 183600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20250219 | 183500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20250219 | 183400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20250219 | 183300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20250219 | 183200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20250219 | 183100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20250219 | 183000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20250219 | 182900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20250219 | 182800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20250219 | 182700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20250219 | 182600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20250219 | 182500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20250219 | 182400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20250219 | 182300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20250219 | 182200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20250219 | 182100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20250219 | 182000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20250219 | 181900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20250219 | 181800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 10906 |
| 63 | 20250219 | 181700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20250219 | 181600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20250219 | 181500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20250219 | 181400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20250219 | 181300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20250219 | 181200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20250219 | 181100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20250219 | 181000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20250219 | 180900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20250219 | 180800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20250219 | 180700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20250219 | 180600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20250219 | 180500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20250219 | 180400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20250219 | 180300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20250219 | 180200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20250219 | 180100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20250219 | 180000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20250219 | 175900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20250219 | 175800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20250219 | 175700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20250219 | 175600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20250219 | 175500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20250219 | 175400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20250219 | 175300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20250219 | 175200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20250219 | 175100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20250219 | 175000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20250219 | 174900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20250219 | 174800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 10906 |
| 93 | 20250219 | 174700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20250219 | 174600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20250219 | 174500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20250219 | 174400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20250219 | 174300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20250219 | 174200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20250219 | 174100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20250219 | 174000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20250219 | 173900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20250219 | 173800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20250219 | 173700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20250219 | 173600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20250219 | 173500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20250219 | 173400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20250219 | 173300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20250219 | 173200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20250219 | 173100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20250219 | 173000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20250219 | 172900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20250219 | 172800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20250219 | 172700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20250219 | 172600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20250219 | 172500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20250219 | 172400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20250219 | 172300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20250219 | 172200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20250219 | 172100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20250219 | 172000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20250219 | 171900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20250219 | 171800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 10906 |
| 123 | 20250219 | 171700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20250219 | 171600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20250219 | 171500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20250219 | 171400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20250219 | 171300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20250219 | 171200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20250219 | 171100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20250219 | 171000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20250219 | 170900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20250219 | 170800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20250219 | 170700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20250219 | 170600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20250219 | 170500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20250219 | 170400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20250219 | 170300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20250219 | 170200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20250219 | 170100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20250219 | 170000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20250219 | 165900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20250219 | 165800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20250219 | 165700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20250219 | 165600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20250219 | 165500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20250219 | 165400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20250219 | 165300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20250219 | 165200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20250219 | 165100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20250219 | 165000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20250219 | 164900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20250219 | 164800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 10906 |
| 153 | 20250219 | 164700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20250219 | 164600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20250219 | 164500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20250219 | 164400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20250219 | 164300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20250219 | 164200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20250219 | 164100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20250219 | 164000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20250219 | 163900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20250219 | 163800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20250219 | 163700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20250219 | 163600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20250219 | 163500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20250219 | 163400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20250219 | 163300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20250219 | 163200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20250219 | 163100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20250219 | 163000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20250219 | 162900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20250219 | 162800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20250219 | 162700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20250219 | 162600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20250219 | 162500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20250219 | 162400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20250219 | 162300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20250219 | 162200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20250219 | 162100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20250219 | 162000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20250219 | 161900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20250219 | 161800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 10906 |
| 183 | 20250219 | 161700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20250219 | 161600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20250219 | 161500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20250219 | 161400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20250219 | 161300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20250219 | 161200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20250219 | 161100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20250219 | 161000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20250219 | 160900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20250219 | 160800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20250219 | 160700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20250219 | 160600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20250219 | 160500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20250219 | 160400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20250219 | 160300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20250219 | 160200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20250219 | 160100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20250219 | 160000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20250219 | 155900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20250219 | 155800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20250219 | 155700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20250219 | 155600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20250219 | 155500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20250219 | 155400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20250219 | 155300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20250219 | 155200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20250219 | 155100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20250219 | 155000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20250219 | 154900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20250219 | 154800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 10906 |
| 213 | 20250219 | 154700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20250219 | 154600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20250219 | 154500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20250219 | 154400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20250219 | 154300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20250219 | 154200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20250219 | 154100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20250219 | 154000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20250219 | 153900 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20250219 | 153800 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20250219 | 153700 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20250219 | 153600 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20250219 | 153500 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20250219 | 153400 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20250219 | 153300 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20250219 | 153200 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20250219 | 153100 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20250219 | 153000 | 21995832750 | 22600 | 22600 | 22600 | 22600 | 10906 |
| 231 | 20250219 | 152900 | 21749357150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20250219 | 152800 | 21749357150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20250219 | 152700 | 21749357150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20250219 | 152600 | 21749357150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20250219 | 152500 | 21749357150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20250219 | 152400 | 21749357150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20250219 | 152300 | 21749357150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20250219 | 152200 | 21749357150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20250219 | 152100 | 21749357150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20250219 | 152000 | 21749357150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20250219 | 151900 | 21749357150 | 22600 | 22550 | 22650 | 22550 | 3181 |
| 242 | 20250219 | 151800 | 21677389650 | 22550 | 22500 | 22600 | 22500 | 1405 |
| 243 | 20250219 | 151700 | 21645682100 | 22550 | 22550 | 22600 | 22500 | 3599 |
| 244 | 20250219 | 151600 | 21564589250 | 22600 | 22600 | 22700 | 22550 | 5430 |
| 245 | 20250219 | 151500 | 21441645900 | 22550 | 22650 | 22650 | 22550 | 3834 |
| 246 | 20250219 | 151400 | 21354924300 | 22600 | 22650 | 22700 | 22600 | 5765 |
| 247 | 20250219 | 151300 | 21224402650 | 22650 | 22500 | 22650 | 22450 | 5554 |
| 248 | 20250219 | 151200 | 21099092950 | 22500 | 22350 | 22500 | 22350 | 3802 |
| 249 | 20250219 | 151100 | 21013685800 | 22400 | 22400 | 22450 | 22350 | 4503 |
| 250 | 20250219 | 151000 | 20912933450 | 22450 | 22400 | 22450 | 22400 | 3685 |
| 251 | 20250219 | 150900 | 20830327350 | 22400 | 22400 | 22400 | 22400 | 1183 |
| 252 | 20250219 | 150800 | 20803828150 | 22400 | 22400 | 22450 | 22400 | 589 |
| 253 | 20250219 | 150700 | 20790631350 | 22400 | 22450 | 22500 | 22400 | 4436 |
| 254 | 20250219 | 150600 | 20691159050 | 22450 | 22450 | 22500 | 22450 | 529 |
| 255 | 20250219 | 150500 | 20679275400 | 22450 | 22500 | 22500 | 22450 | 192 |
| 256 | 20250219 | 150400 | 20674961950 | 22500 | 22450 | 22500 | 22450 | 544 |
| 257 | 20250219 | 150300 | 20662748900 | 22500 | 22450 | 22500 | 22450 | 990 |
| 258 | 20250219 | 150200 | 20640517050 | 22450 | 22450 | 22500 | 22450 | 2054 |
| 259 | 20250219 | 150100 | 20594396550 | 22450 | 22450 | 22500 | 22450 | 1459 |
| 260 | 20250219 | 150000 | 20561575750 | 22450 | 22450 | 22500 | 22450 | 516 |
| 261 | 20250219 | 145900 | 20549984250 | 22500 | 22500 | 22500 | 22450 | 867 |
| 262 | 20250219 | 145800 | 20530506650 | 22500 | 22450 | 22500 | 22450 | 989 |
| 263 | 20250219 | 145700 | 20508298050 | 22450 | 22500 | 22500 | 22450 | 793 |
| 264 | 20250219 | 145600 | 20490469350 | 22450 | 22500 | 22550 | 22450 | 2442 |
| 265 | 20250219 | 145500 | 20435525750 | 22450 | 22450 | 22500 | 22450 | 1271 |
| 266 | 20250219 | 145400 | 20406942350 | 22500 | 22500 | 22500 | 22450 | 1946 |
| 267 | 20250219 | 145300 | 20363238550 | 22500 | 22500 | 22550 | 22500 | 1035 |
| 268 | 20250219 | 145200 | 20339942250 | 22500 | 22550 | 22600 | 22500 | 2380 |
| 269 | 20250219 | 145100 | 20286376300 | 22500 | 22500 | 22600 | 22450 | 4352 |
| 270 | 20250219 | 145000 | 20188394900 | 22500 | 22500 | 22550 | 22500 | 2278 |
| 271 | 20250219 | 144900 | 20137128800 | 22500 | 22500 | 22550 | 22500 | 1616 |
| 272 | 20250219 | 144800 | 20100751550 | 22500 | 22500 | 22550 | 22500 | 1854 |
| 273 | 20250219 | 144700 | 20058999300 | 22500 | 22550 | 22600 | 22500 | 981 |
| 274 | 20250219 | 144600 | 20036902450 | 22550 | 22550 | 22600 | 22550 | 717 |
| 275 | 20250219 | 144500 | 20020716050 | 22600 | 22600 | 22600 | 22550 | 2781 |
| 276 | 20250219 | 144400 | 19957889600 | 22550 | 22550 | 22600 | 22550 | 5507 |
| 277 | 20250219 | 144300 | 19833689150 | 22550 | 22650 | 22650 | 22550 | 700 |
| 278 | 20250219 | 144200 | 19817868000 | 22650 | 22550 | 22650 | 22550 | 1119 |
| 279 | 20250219 | 144100 | 19792569500 | 22550 | 22600 | 22650 | 22550 | 654 |
| 280 | 20250219 | 144000 | 19777792850 | 22600 | 22550 | 22650 | 22550 | 969 |
| 281 | 20250219 | 143900 | 19755896850 | 22600 | 22600 | 22600 | 22550 | 1891 |
| 282 | 20250219 | 143800 | 19713163950 | 22600 | 22600 | 22650 | 22600 | 1828 |
| 283 | 20250219 | 143700 | 19671837850 | 22650 | 22700 | 22700 | 22600 | 1267 |
| 284 | 20250219 | 143600 | 19643170100 | 22650 | 22600 | 22700 | 22600 | 487 |
| 285 | 20250219 | 143500 | 19632134150 | 22600 | 22600 | 22700 | 22600 | 1186 |
| 286 | 20250219 | 143400 | 19605285200 | 22650 | 22600 | 22700 | 22600 | 826 |
| 287 | 20250219 | 143300 | 19586580550 | 22600 | 22650 | 22650 | 22600 | 513 |
| 288 | 20250219 | 143200 | 19574966000 | 22650 | 22650 | 22650 | 22600 | 425 |
| 289 | 20250219 | 143100 | 19565342600 | 22600 | 22650 | 22650 | 22600 | 391 |
| 290 | 20250219 | 143000 | 19556496100 | 22650 | 22550 | 22650 | 22550 | 676 |
| 291 | 20250219 | 142900 | 19541224950 | 22550 | 22550 | 22600 | 22550 | 414 |
| 292 | 20250219 | 142800 | 19531875950 | 22600 | 22550 | 22600 | 22550 | 1122 |
| 293 | 20250219 | 142700 | 19506523800 | 22550 | 22550 | 22600 | 22550 | 388 |
| 294 | 20250219 | 142600 | 19497762700 | 22600 | 22550 | 22600 | 22550 | 233 |
| 295 | 20250219 | 142500 | 19492502700 | 22550 | 22550 | 22600 | 22500 | 1326 |
| 296 | 20250219 | 142400 | 19462583450 | 22550 | 22550 | 22600 | 22500 | 5699 |
| 297 | 20250219 | 142300 | 19334079800 | 22550 | 22650 | 22700 | 22550 | 3801 |
| 298 | 20250219 | 142200 | 19248099400 | 22600 | 22700 | 22750 | 22550 | 7657 |
| 299 | 20250219 | 142100 | 19074704350 | 22750 | 22700 | 22750 | 22650 | 3376 |
| 300 | 20250219 | 142000 | 18998049300 | 22750 | 22750 | 22800 | 22700 | 4094 |
| 301 | 20250219 | 141900 | 18905014050 | 22750 | 22800 | 22800 | 22700 | 2259 |
| 302 | 20250219 | 141800 | 18853616400 | 22750 | 22600 | 22850 | 22550 | 12354 |
| 303 | 20250219 | 141700 | 18572173950 | 22550 | 22550 | 22600 | 22550 | 753 |
| 304 | 20250219 | 141600 | 18555193300 | 22550 | 22600 | 22650 | 22550 | 520 |
| 305 | 20250219 | 141500 | 18543438300 | 22600 | 22650 | 22650 | 22600 | 537 |
| 306 | 20250219 | 141400 | 18531280550 | 22650 | 22550 | 22700 | 22550 | 3837 |
| 307 | 20250219 | 141300 | 18444439900 | 22550 | 22550 | 22600 | 22550 | 2551 |
| 308 | 20250219 | 141200 | 18386911600 | 22550 | 22550 | 22600 | 22500 | 2297 |
| 309 | 20250219 | 141100 | 18335108000 | 22550 | 22600 | 22600 | 22500 | 3346 |
| 310 | 20250219 | 141000 | 18259658100 | 22550 | 22600 | 22650 | 22550 | 4468 |
| 311 | 20250219 | 140900 | 18158681400 | 22600 | 22600 | 22650 | 22600 | 120 |
| 312 | 20250219 | 140800 | 18155968250 | 22600 | 22650 | 22700 | 22600 | 2315 |
| 313 | 20250219 | 140700 | 18103502500 | 22700 | 22650 | 22750 | 22650 | 5216 |
| 314 | 20250219 | 140600 | 17985060100 | 22650 | 22600 | 22700 | 22600 | 495 |
| 315 | 20250219 | 140500 | 17973842400 | 22600 | 22600 | 22650 | 22600 | 553 |
| 316 | 20250219 | 140400 | 17961318600 | 22600 | 22650 | 22700 | 22600 | 2214 |
| 317 | 20250219 | 140300 | 17911187650 | 22700 | 22600 | 22700 | 22600 | 2716 |
| 318 | 20250219 | 140200 | 17849711450 | 22650 | 22650 | 22700 | 22650 | 1115 |
| 319 | 20250219 | 140100 | 17824446950 | 22650 | 22650 | 22700 | 22650 | 472 |
| 320 | 20250219 | 140000 | 17813754550 | 22650 | 22650 | 22700 | 22650 | 2568 |
| 321 | 20250219 | 135900 | 17755585600 | 22600 | 22600 | 22650 | 22600 | 335 |
| 322 | 20250219 | 135800 | 17748008950 | 22600 | 22650 | 22650 | 22600 | 334 |
| 323 | 20250219 | 135700 | 17740455950 | 22650 | 22700 | 22700 | 22600 | 2539 |
| 324 | 20250219 | 135600 | 17682953500 | 22650 | 22650 | 22750 | 22650 | 534 |
| 325 | 20250219 | 135500 | 17670836900 | 22650 | 22700 | 22800 | 22650 | 2867 |
| 326 | 20250219 | 135400 | 17605765250 | 22750 | 22850 | 22950 | 22750 | 5429 |
| 327 | 20250219 | 135300 | 17481781000 | 22900 | 22900 | 22950 | 22850 | 4565 |
| 328 | 20250219 | 135200 | 17377231850 | 22850 | 22750 | 22900 | 22750 | 3420 |
| 329 | 20250219 | 135100 | 17299143550 | 22800 | 22700 | 22800 | 22700 | 3701 |
| 330 | 20250219 | 135000 | 17214966450 | 22750 | 22750 | 22800 | 22750 | 352 |
| 331 | 20250219 | 134900 | 17206951600 | 22750 | 22750 | 22800 | 22700 | 861 |
| 332 | 20250219 | 134800 | 17187360250 | 22750 | 22800 | 22800 | 22750 | 807 |
| 333 | 20250219 | 134700 | 17168995700 | 22800 | 22750 | 22800 | 22700 | 1874 |
| 334 | 20250219 | 134600 | 17126329450 | 22750 | 22650 | 22750 | 22650 | 605 |
| 335 | 20250219 | 134500 | 17112570750 | 22650 | 22650 | 22750 | 22650 | 2019 |
| 336 | 20250219 | 134400 | 17066802200 | 22650 | 22700 | 22700 | 22650 | 745 |
| 337 | 20250219 | 134300 | 17049909300 | 22650 | 22700 | 22750 | 22650 | 1856 |
| 338 | 20250219 | 134200 | 17007807250 | 22700 | 22700 | 22750 | 22650 | 1606 |
| 339 | 20250219 | 134100 | 16971326850 | 22750 | 22650 | 22750 | 22650 | 3750 |
| 340 | 20250219 | 134000 | 16886136550 | 22700 | 22750 | 22800 | 22700 | 3468 |
| 341 | 20250219 | 133900 | 16807294500 | 22800 | 22900 | 22900 | 22800 | 6336 |
| 342 | 20250219 | 133800 | 16662644050 | 22900 | 22900 | 23000 | 22800 | 29681 |
| 343 | 20250219 | 133700 | 15982702100 | 22950 | 22950 | 23000 | 22900 | 10320 |
| 344 | 20250219 | 133600 | 15745642500 | 23000 | 23000 | 23000 | 22900 | 12105 |
| 345 | 20250219 | 133500 | 15467392700 | 22950 | 22850 | 23000 | 22800 | 6759 |
| 346 | 20250219 | 133400 | 15312542300 | 22850 | 22950 | 22950 | 22800 | 4066 |
| 347 | 20250219 | 133300 | 15219519450 | 22950 | 22950 | 23000 | 22900 | 3442 |
| 348 | 20250219 | 133200 | 15140492950 | 22950 | 22950 | 23000 | 22850 | 12783 |
| 349 | 20250219 | 133100 | 14847239200 | 22950 | 22800 | 23000 | 22800 | 14404 |
| 350 | 20250219 | 133000 | 14517171850 | 22850 | 22750 | 22900 | 22700 | 7361 |
| 351 | 20250219 | 132900 | 14349138950 | 22750 | 22700 | 22800 | 22700 | 6734 |
| 352 | 20250219 | 132800 | 14195774750 | 22700 | 22650 | 22750 | 22650 | 3978 |
| 353 | 20250219 | 132700 | 14105477000 | 22650 | 22600 | 22650 | 22600 | 2752 |
| 354 | 20250219 | 132600 | 14043180650 | 22600 | 22600 | 22650 | 22600 | 1204 |
| 355 | 20250219 | 132500 | 14015914550 | 22600 | 22700 | 22700 | 22600 | 2005 |
| 356 | 20250219 | 132400 | 13970503000 | 22700 | 22650 | 22750 | 22650 | 7295 |
| 357 | 20250219 | 132300 | 13805008100 | 22600 | 22650 | 22700 | 22600 | 1943 |
| 358 | 20250219 | 132200 | 13761019950 | 22650 | 22500 | 22700 | 22500 | 5579 |
| 359 | 20250219 | 132100 | 13634779050 | 22500 | 22550 | 22550 | 22500 | 1052 |
| 360 | 20250219 | 132000 | 13611072400 | 22500 | 22550 | 22550 | 22500 | 1235 |
| 361 | 20250219 | 131900 | 13583226050 | 22550 | 22600 | 22600 | 22500 | 3459 |
| 362 | 20250219 | 131800 | 13505223850 | 22550 | 22600 | 22650 | 22550 | 3615 |
| 363 | 20250219 | 131700 | 13423516050 | 22650 | 22600 | 22650 | 22600 | 2377 |
| 364 | 20250219 | 131600 | 13369687500 | 22600 | 22550 | 22650 | 22550 | 4383 |
| 365 | 20250219 | 131500 | 13270608950 | 22550 | 22550 | 22650 | 22550 | 6857 |
| 366 | 20250219 | 131400 | 13115656500 | 22550 | 22600 | 22650 | 22550 | 1825 |
| 367 | 20250219 | 131300 | 13074397150 | 22600 | 22600 | 22650 | 22550 | 1543 |
| 368 | 20250219 | 131200 | 13039522250 | 22550 | 22650 | 22650 | 22550 | 3327 |
| 369 | 20250219 | 131100 | 12964301600 | 22650 | 22550 | 22650 | 22500 | 1464 |
| 370 | 20250219 | 131000 | 12931223850 | 22500 | 22550 | 22550 | 22500 | 882 |
| 371 | 20250219 | 130900 | 12911343500 | 22550 | 22600 | 22600 | 22550 | 4103 |
| 372 | 20250219 | 130800 | 12818785000 | 22600 | 22550 | 22650 | 22550 | 1752 |
| 373 | 20250219 | 130700 | 12779193300 | 22550 | 22500 | 22550 | 22450 | 3659 |
| 374 | 20250219 | 130600 | 12696815600 | 22500 | 22500 | 22550 | 22500 | 257 |
| 375 | 20250219 | 130500 | 12691024100 | 22500 | 22550 | 22600 | 22450 | 3271 |
| 376 | 20250219 | 130400 | 12617339850 | 22550 | 22550 | 22600 | 22500 | 1293 |
| 377 | 20250219 | 130300 | 12588172200 | 22500 | 22500 | 22550 | 22500 | 592 |
| 378 | 20250219 | 130200 | 12574826450 | 22550 | 22450 | 22550 | 22400 | 4154 |
| 379 | 20250219 | 130100 | 12481312350 | 22450 | 22450 | 22500 | 22200 | 17672 |
| 380 | 20250219 | 130000 | 12086502500 | 22450 | 22500 | 22500 | 22450 | 810 |
| 381 | 20250219 | 125900 | 12068300050 | 22500 | 22550 | 22550 | 22450 | 2894 |
| 382 | 20250219 | 125800 | 12003235650 | 22550 | 22650 | 22650 | 22500 | 10436 |
| 383 | 20250219 | 125700 | 11767374550 | 22650 | 22600 | 22650 | 22500 | 5001 |
| 384 | 20250219 | 125600 | 11654438500 | 22550 | 22450 | 22550 | 22450 | 5249 |
| 385 | 20250219 | 125500 | 11536166400 | 22450 | 22450 | 22500 | 22450 | 234 |
| 386 | 20250219 | 125400 | 11530906450 | 22450 | 22400 | 22450 | 22400 | 658 |
| 387 | 20250219 | 125300 | 11516137350 | 22400 | 22450 | 22450 | 22400 | 773 |
| 388 | 20250219 | 125200 | 11498814650 | 22400 | 22450 | 22450 | 22350 | 209 |
| 389 | 20250219 | 125100 | 11494133300 | 22450 | 22450 | 22500 | 22400 | 16331 |
| 390 | 20250219 | 125000 | 11128209850 | 22450 | 22450 | 22500 | 22450 | 378 |
| 391 | 20250219 | 124900 | 11119711500 | 22450 | 22400 | 22500 | 22400 | 1008 |
| 392 | 20250219 | 124800 | 11097079000 | 22400 | 22450 | 22500 | 22400 | 986 |
| 393 | 20250219 | 124700 | 11074964400 | 22450 | 22550 | 22550 | 22400 | 6017 |
| 394 | 20250219 | 124600 | 10939625000 | 22500 | 22600 | 22650 | 22500 | 2516 |
| 395 | 20250219 | 124500 | 10882867350 | 22550 | 22550 | 22600 | 22550 | 2267 |
| 396 | 20250219 | 124400 | 10831638550 | 22550 | 22500 | 22600 | 22500 | 4815 |
| 397 | 20250219 | 124300 | 10723128450 | 22450 | 22500 | 22500 | 22450 | 1415 |
| 398 | 20250219 | 124200 | 10691301750 | 22450 | 22350 | 22500 | 22350 | 5724 |
| 399 | 20250219 | 124100 | 10562769600 | 22350 | 22300 | 22400 | 22250 | 7688 |
| 400 | 20250219 | 124000 | 10391245550 | 22250 | 22250 | 22250 | 22250 | 209 |
| 401 | 20250219 | 123900 | 10386595300 | 22250 | 22300 | 22300 | 22250 | 163 |
| 402 | 20250219 | 123800 | 10382963800 | 22250 | 22200 | 22300 | 22150 | 15926 |
| 403 | 20250219 | 123700 | 10029360150 | 22200 | 22200 | 22250 | 22200 | 100 |
| 404 | 20250219 | 123600 | 10027139600 | 22200 | 22200 | 22200 | 22200 | 34 |
| 405 | 20250219 | 123500 | 10026384800 | 22200 | 22200 | 22250 | 22200 | 130 |
| 406 | 20250219 | 123400 | 10023495150 | 22200 | 22200 | 22250 | 22200 | 1258 |
| 407 | 20250219 | 123300 | 9995510100 | 22200 | 22200 | 22250 | 22200 | 201 |
| 408 | 20250219 | 123200 | 9991041650 | 22200 | 22200 | 22250 | 22200 | 161 |
| 409 | 20250219 | 123100 | 9987462600 | 22200 | 22200 | 22250 | 22200 | 179 |
| 410 | 20250219 | 123000 | 9983486050 | 22200 | 22200 | 22200 | 22200 | 265 |
| 411 | 20250219 | 122900 | 9977603050 | 22200 | 22200 | 22250 | 22200 | 30 |
| 412 | 20250219 | 122800 | 9976936850 | 22150 | 22200 | 22250 | 22150 | 2338 |
| 413 | 20250219 | 122700 | 9925030550 | 22200 | 22200 | 22250 | 22200 | 87 |
| 414 | 20250219 | 122600 | 9923099100 | 22200 | 22200 | 22250 | 22200 | 78 |
| 415 | 20250219 | 122500 | 9921367300 | 22250 | 22200 | 22250 | 22200 | 3375 |
| 416 | 20250219 | 122400 | 9846412650 | 22200 | 22200 | 22250 | 22200 | 108 |
| 417 | 20250219 | 122300 | 9844011700 | 22200 | 22200 | 22250 | 22200 | 96 |
| 418 | 20250219 | 122200 | 9841877150 | 22200 | 22200 | 22250 | 22200 | 133 |
| 419 | 20250219 | 122100 | 9838923900 | 22200 | 22200 | 22250 | 22200 | 161 |
| 420 | 20250219 | 122000 | 9835345700 | 22200 | 22300 | 22300 | 22200 | 178 |
| 421 | 20250219 | 121900 | 9831388700 | 22200 | 22250 | 22300 | 22200 | 533 |
| 422 | 20250219 | 121800 | 9819529050 | 22250 | 22300 | 22300 | 22250 | 164 |
| 423 | 20250219 | 121700 | 9815875050 | 22250 | 22250 | 22300 | 22250 | 55 |
| 424 | 20250219 | 121600 | 9814650800 | 22300 | 22250 | 22300 | 22250 | 110 |
| 425 | 20250219 | 121500 | 9812200450 | 22250 | 22250 | 22250 | 22200 | 788 |
| 426 | 20250219 | 121400 | 9794667550 | 22200 | 22200 | 22250 | 22200 | 375 |
| 427 | 20250219 | 121300 | 9786327450 | 22200 | 22200 | 22250 | 22200 | 460 |
| 428 | 20250219 | 121200 | 9776094950 | 22200 | 22200 | 22250 | 22200 | 106 |
| 429 | 20250219 | 121100 | 9773739900 | 22200 | 22200 | 22250 | 22200 | 155 |
| 430 | 20250219 | 121000 | 9770294500 | 22200 | 22200 | 22250 | 22200 | 208 |
| 431 | 20250219 | 120900 | 9765670500 | 22200 | 22200 | 22200 | 22200 | 221 |
| 432 | 20250219 | 120800 | 9760764300 | 22200 | 22200 | 22250 | 22200 | 110 |
| 433 | 20250219 | 120700 | 9758321400 | 22200 | 22200 | 22250 | 22150 | 600 |
| 434 | 20250219 | 120600 | 9745012800 | 22200 | 22150 | 22200 | 22150 | 1645 |
| 435 | 20250219 | 120500 | 9708496000 | 22150 | 22150 | 22200 | 22150 | 233 |
| 436 | 20250219 | 120400 | 9703331450 | 22200 | 22200 | 22200 | 22150 | 544 |
| 437 | 20250219 | 120300 | 9691255950 | 22150 | 22150 | 22200 | 22150 | 122 |
| 438 | 20250219 | 120200 | 9688550750 | 22150 | 22150 | 22150 | 22150 | 83 |
| 439 | 20250219 | 120100 | 9686712300 | 22200 | 22200 | 22200 | 22150 | 75 |
| 440 | 20250219 | 120000 | 9685049200 | 22150 | 22150 | 22200 | 22150 | 151 |
| 441 | 20250219 | 115900 | 9681701800 | 22150 | 22200 | 22200 | 22150 | 258 |
| 442 | 20250219 | 115800 | 9675985950 | 22150 | 22150 | 22200 | 22150 | 130 |
| 443 | 20250219 | 115700 | 9673105250 | 22200 | 22150 | 22200 | 22150 | 216 |
| 444 | 20250219 | 115600 | 9668314300 | 22150 | 22200 | 22200 | 22150 | 299 |
| 445 | 20250219 | 115500 | 9661689300 | 22200 | 22100 | 22200 | 22100 | 260 |
| 446 | 20250219 | 115400 | 9655934600 | 22100 | 22100 | 22150 | 22100 | 142 |
| 447 | 20250219 | 115300 | 9652789950 | 22100 | 22100 | 22150 | 22100 | 619 |
| 448 | 20250219 | 115200 | 9639084000 | 22100 | 22100 | 22150 | 22100 | 166 |
| 449 | 20250219 | 115100 | 9635414000 | 22100 | 22050 | 22150 | 22050 | 268 |
| 450 | 20250219 | 115000 | 9629491050 | 22100 | 22150 | 22150 | 22050 | 2865 |
| 451 | 20250219 | 114900 | 9566173750 | 22150 | 22100 | 22150 | 22100 | 289 |
| 452 | 20250219 | 114800 | 9559781650 | 22150 | 22100 | 22150 | 22100 | 185 |
| 453 | 20250219 | 114700 | 9555691250 | 22150 | 22100 | 22150 | 22100 | 414 |
| 454 | 20250219 | 114600 | 9546539650 | 22100 | 22150 | 22150 | 22100 | 306 |
| 455 | 20250219 | 114500 | 9539769100 | 22150 | 22100 | 22150 | 22100 | 700 |
| 456 | 20250219 | 114400 | 9524292200 | 22100 | 22150 | 22200 | 22100 | 959 |
| 457 | 20250219 | 114300 | 9503075050 | 22150 | 22150 | 22200 | 22150 | 227 |
| 458 | 20250219 | 114200 | 9498045850 | 22150 | 22150 | 22200 | 22100 | 326 |
| 459 | 20250219 | 114100 | 9490819600 | 22150 | 22150 | 22200 | 22100 | 200 |
| 460 | 20250219 | 114000 | 9486388750 | 22150 | 22150 | 22200 | 22150 | 608 |
| 461 | 20250219 | 113900 | 9472917600 | 22150 | 22150 | 22200 | 22150 | 172 |
| 462 | 20250219 | 113800 | 9469102550 | 22200 | 22150 | 22200 | 22150 | 220 |
| 463 | 20250219 | 113700 | 9464224300 | 22150 | 22150 | 22200 | 22150 | 1252 |
| 464 | 20250219 | 113600 | 9436486900 | 22150 | 22200 | 22200 | 22150 | 210 |
| 465 | 20250219 | 113500 | 9431832600 | 22200 | 22150 | 22200 | 22150 | 312 |
| 466 | 20250219 | 113400 | 9424911750 | 22150 | 22150 | 22200 | 22150 | 110 |
| 467 | 20250219 | 113300 | 9422474200 | 22200 | 22150 | 22200 | 22150 | 243 |
| 468 | 20250219 | 113200 | 9417083950 | 22150 | 22150 | 22200 | 22150 | 196 |
| 469 | 20250219 | 113100 | 9412736200 | 22150 | 22150 | 22200 | 22150 | 166 |
| 470 | 20250219 | 113000 | 9409055350 | 22200 | 22150 | 22200 | 22150 | 878 |
| 471 | 20250219 | 112900 | 9389564100 | 22150 | 22150 | 22200 | 22150 | 377 |
| 472 | 20250219 | 112800 | 9381209200 | 22150 | 22150 | 22200 | 22150 | 307 |
| 473 | 20250219 | 112700 | 9374404000 | 22150 | 22100 | 22200 | 22100 | 263 |
| 474 | 20250219 | 112600 | 9368577550 | 22150 | 22100 | 22150 | 22100 | 178 |
| 475 | 20250219 | 112500 | 9364639650 | 22100 | 22100 | 22200 | 22100 | 579 |
| 476 | 20250219 | 112400 | 9351817700 | 22100 | 22100 | 22150 | 22100 | 150 |
| 477 | 20250219 | 112300 | 9348498050 | 22150 | 22150 | 22150 | 22100 | 866 |
| 478 | 20250219 | 112200 | 9329322300 | 22100 | 22150 | 22200 | 22100 | 148 |
| 479 | 20250219 | 112100 | 9326049550 | 22150 | 22150 | 22200 | 22100 | 3429 |
| 480 | 20250219 | 112000 | 9250181350 | 22100 | 22100 | 22150 | 22100 | 157 |
| 481 | 20250219 | 111900 | 9246709150 | 22100 | 22150 | 22200 | 22100 | 1250 |
| 482 | 20250219 | 111800 | 9219023900 | 22150 | 22200 | 22200 | 22150 | 275 |
| 483 | 20250219 | 111700 | 9212924500 | 22200 | 22150 | 22200 | 22150 | 164 |
| 484 | 20250219 | 111600 | 9209287700 | 22150 | 22150 | 22200 | 22150 | 586 |
| 485 | 20250219 | 111500 | 9196284750 | 22150 | 22150 | 22200 | 22150 | 560 |
| 486 | 20250219 | 111400 | 9183857500 | 22200 | 22200 | 22200 | 22150 | 364 |
| 487 | 20250219 | 111300 | 9175784750 | 22150 | 22150 | 22200 | 22150 | 160 |
| 488 | 20250219 | 111200 | 9172239700 | 22150 | 22150 | 22200 | 22150 | 250 |
| 489 | 20250219 | 111100 | 9166698550 | 22150 | 22200 | 22250 | 22150 | 2771 |
| 490 | 20250219 | 111000 | 9105241200 | 22200 | 22250 | 22250 | 22200 | 1933 |
| 491 | 20250219 | 110900 | 9062239500 | 22300 | 22250 | 22300 | 22200 | 1598 |
| 492 | 20250219 | 110800 | 9026685300 | 22200 | 22200 | 22250 | 22150 | 901 |
| 493 | 20250219 | 110700 | 9006682550 | 22250 | 22200 | 22250 | 22150 | 2802 |
| 494 | 20250219 | 110600 | 8944484950 | 22150 | 22150 | 22200 | 22150 | 416 |
| 495 | 20250219 | 110500 | 8935260900 | 22150 | 22200 | 22200 | 22150 | 225 |
| 496 | 20250219 | 110400 | 8930269750 | 22200 | 22100 | 22200 | 22100 | 2098 |
| 497 | 20250219 | 110300 | 8883809800 | 22150 | 22050 | 22150 | 22050 | 2358 |
| 498 | 20250219 | 110200 | 8831747500 | 22050 | 22050 | 22150 | 22050 | 596 |
| 499 | 20250219 | 110100 | 8818580200 | 22050 | 22100 | 22100 | 22050 | 525 |
| 500 | 20250219 | 110000 | 8806981000 | 22050 | 22100 | 22100 | 22050 | 782 |
| 501 | 20250219 | 105900 | 8789720350 | 22100 | 22050 | 22100 | 22000 | 1496 |
| 502 | 20250219 | 105800 | 8756759800 | 22050 | 22100 | 22100 | 22050 | 82 |
| 503 | 20250219 | 105700 | 8754950050 | 22050 | 22100 | 22100 | 22050 | 279 |
| 504 | 20250219 | 105600 | 8748792250 | 22100 | 22050 | 22100 | 22050 | 1174 |
| 505 | 20250219 | 105500 | 8722903300 | 22050 | 22050 | 22100 | 22000 | 1347 |
| 506 | 20250219 | 105400 | 8693204850 | 22100 | 22100 | 22100 | 22050 | 590 |
| 507 | 20250219 | 105300 | 8680190300 | 22100 | 22050 | 22100 | 22050 | 518 |
| 508 | 20250219 | 105200 | 8668755300 | 22050 | 22050 | 22100 | 22050 | 121 |
| 509 | 20250219 | 105100 | 8666084650 | 22100 | 22050 | 22100 | 22050 | 338 |
| 510 | 20250219 | 105000 | 8658629500 | 22050 | 22050 | 22050 | 22000 | 993 |
| 511 | 20250219 | 104900 | 8636741050 | 22050 | 22050 | 22050 | 22000 | 1259 |
| 512 | 20250219 | 104800 | 8608985650 | 22100 | 22150 | 22150 | 22100 | 1303 |
| 513 | 20250219 | 104700 | 8580183300 | 22100 | 22100 | 22150 | 22050 | 295 |
| 514 | 20250219 | 104600 | 8573669800 | 22100 | 22000 | 22100 | 22000 | 2319 |
| 515 | 20250219 | 104500 | 8522499050 | 22000 | 22000 | 22050 | 22000 | 60 |
| 516 | 20250219 | 104400 | 8521178700 | 22000 | 22000 | 22050 | 22000 | 271 |
| 517 | 20250219 | 104300 | 8515211250 | 22050 | 22000 | 22050 | 21950 | 934 |
| 518 | 20250219 | 104200 | 8494666550 | 21950 | 22000 | 22000 | 21950 | 1363 |
| 519 | 20250219 | 104100 | 8464742600 | 22000 | 21950 | 22000 | 21950 | 598 |
| 520 | 20250219 | 104000 | 8451615700 | 21950 | 22050 | 22100 | 21950 | 5805 |
| 521 | 20250219 | 103900 | 8323802250 | 22050 | 22050 | 22100 | 22050 | 190 |
| 522 | 20250219 | 103800 | 8319607800 | 22050 | 21950 | 22050 | 21950 | 2298 |
| 523 | 20250219 | 103700 | 8268988300 | 22050 | 22050 | 22050 | 22000 | 895 |
| 524 | 20250219 | 103600 | 8249297550 | 22000 | 22050 | 22050 | 22000 | 405 |
| 525 | 20250219 | 103500 | 8240387200 | 22050 | 22000 | 22050 | 21950 | 9871 |
| 526 | 20250219 | 103400 | 8023235550 | 22000 | 22000 | 22050 | 22000 | 1184 |
| 527 | 20250219 | 103300 | 7997178600 | 22050 | 22000 | 22050 | 22000 | 348 |
| 528 | 20250219 | 103200 | 7989511650 | 22000 | 22000 | 22050 | 22000 | 385 |
| 529 | 20250219 | 103100 | 7981032400 | 22000 | 22000 | 22050 | 22000 | 1723 |
| 530 | 20250219 | 103000 | 7943125650 | 22050 | 22050 | 22050 | 22000 | 475 |
| 531 | 20250219 | 102900 | 7932670200 | 22050 | 22000 | 22050 | 22000 | 716 |
| 532 | 20250219 | 102800 | 7916902600 | 22000 | 22050 | 22050 | 22000 | 2783 |
| 533 | 20250219 | 102700 | 7855547250 | 22100 | 22100 | 22100 | 22050 | 140 |
| 534 | 20250219 | 102600 | 7852458150 | 22100 | 22050 | 22100 | 22000 | 3306 |
| 535 | 20250219 | 102500 | 7779550800 | 22100 | 22050 | 22100 | 22000 | 1283 |
| 536 | 20250219 | 102400 | 7751263050 | 22050 | 22000 | 22050 | 22000 | 1553 |
| 537 | 20250219 | 102300 | 7717053700 | 22050 | 22100 | 22200 | 22000 | 8529 |
| 538 | 20250219 | 102200 | 7528664650 | 22100 | 22150 | 22150 | 22050 | 4774 |
| 539 | 20250219 | 102100 | 7423103800 | 22150 | 22250 | 22250 | 22100 | 4208 |
| 540 | 20250219 | 102000 | 7329796050 | 22250 | 22300 | 22350 | 22250 | 3445 |
| 541 | 20250219 | 101900 | 7253044550 | 22350 | 22300 | 22350 | 22300 | 448 |
| 542 | 20250219 | 101800 | 7243038900 | 22350 | 22300 | 22350 | 22300 | 1528 |
| 543 | 20250219 | 101700 | 7208904050 | 22300 | 22350 | 22350 | 22300 | 695 |
| 544 | 20250219 | 101600 | 7193405050 | 22300 | 22300 | 22350 | 22250 | 677 |
| 545 | 20250219 | 101500 | 7178326500 | 22250 | 22200 | 22250 | 22200 | 1727 |
| 546 | 20250219 | 101400 | 7139912550 | 22200 | 22200 | 22250 | 22200 | 304 |
| 547 | 20250219 | 101300 | 7133153500 | 22250 | 22350 | 22450 | 22200 | 5650 |
| 548 | 20250219 | 101200 | 7007194650 | 22400 | 22350 | 22400 | 22300 | 300 |
| 549 | 20250219 | 101100 | 7000486000 | 22300 | 22300 | 22400 | 22300 | 566 |
| 550 | 20250219 | 101000 | 6987832500 | 22350 | 22350 | 22350 | 22300 | 938 |
| 551 | 20250219 | 100900 | 6966871550 | 22400 | 22350 | 22400 | 22350 | 52 |
| 552 | 20250219 | 100800 | 6965707150 | 22350 | 22350 | 22400 | 22350 | 747 |
| 553 | 20250219 | 100700 | 6948978350 | 22400 | 22400 | 22400 | 22350 | 1159 |
| 554 | 20250219 | 100600 | 6923023350 | 22400 | 22350 | 22400 | 22300 | 1176 |
| 555 | 20250219 | 100500 | 6896711000 | 22350 | 22250 | 22350 | 22250 | 115 |
| 556 | 20250219 | 100400 | 6894147500 | 22300 | 22250 | 22300 | 22250 | 1133 |
| 557 | 20250219 | 100300 | 6868884150 | 22250 | 22250 | 22300 | 22250 | 393 |
| 558 | 20250219 | 100200 | 6860132000 | 22250 | 22250 | 22300 | 22250 | 101 |
| 559 | 20250219 | 100100 | 6857884150 | 22300 | 22250 | 22300 | 22200 | 759 |
| 560 | 20250219 | 100000 | 6840999450 | 22300 | 22250 | 22300 | 22200 | 1140 |
| 561 | 20250219 | 095900 | 6815614650 | 22250 | 22200 | 22250 | 22200 | 589 |
| 562 | 20250219 | 095800 | 6802534700 | 22200 | 22150 | 22250 | 22150 | 1229 |
| 563 | 20250219 | 095700 | 6775263000 | 22150 | 22150 | 22200 | 22150 | 1362 |
| 564 | 20250219 | 095600 | 6745074750 | 22150 | 22100 | 22200 | 22100 | 2729 |
| 565 | 20250219 | 095500 | 6684717700 | 22150 | 22250 | 22300 | 22100 | 5836 |
| 566 | 20250219 | 095400 | 6555112750 | 22200 | 22250 | 22300 | 22200 | 432 |
| 567 | 20250219 | 095300 | 6545506850 | 22250 | 22250 | 22300 | 22200 | 3891 |
| 568 | 20250219 | 095200 | 6458909400 | 22250 | 22250 | 22300 | 22200 | 2424 |
| 569 | 20250219 | 095100 | 6404958600 | 22300 | 22200 | 22300 | 22200 | 894 |
| 570 | 20250219 | 095000 | 6385048650 | 22200 | 22200 | 22250 | 22150 | 3037 |
| 571 | 20250219 | 094900 | 6317643750 | 22200 | 22100 | 22250 | 22100 | 3530 |
| 572 | 20250219 | 094800 | 6239307550 | 22100 | 22200 | 22200 | 22100 | 2144 |
| 573 | 20250219 | 094700 | 6191813000 | 22200 | 22050 | 22200 | 22050 | 5184 |
| 574 | 20250219 | 094600 | 6077165800 | 22050 | 22100 | 22200 | 22050 | 4551 |
| 575 | 20250219 | 094500 | 5976596850 | 22200 | 22150 | 22200 | 22100 | 3251 |
| 576 | 20250219 | 094400 | 5904660200 | 22200 | 22100 | 22250 | 22100 | 4040 |
| 577 | 20250219 | 094300 | 5815156450 | 22150 | 22000 | 22200 | 22000 | 6095 |
| 578 | 20250219 | 094200 | 5680308650 | 22000 | 22100 | 22150 | 22000 | 6889 |
| 579 | 20250219 | 094100 | 5528340750 | 22100 | 22150 | 22200 | 22100 | 4455 |
| 580 | 20250219 | 094000 | 5429707250 | 22200 | 22400 | 22450 | 22150 | 13522 |
| 581 | 20250219 | 093900 | 5128361550 | 22400 | 22400 | 22450 | 22400 | 991 |
| 582 | 20250219 | 093800 | 5106162850 | 22400 | 22400 | 22450 | 22350 | 2167 |
| 583 | 20250219 | 093700 | 5057620250 | 22400 | 22350 | 22400 | 22350 | 1303 |
| 584 | 20250219 | 093600 | 5028486850 | 22400 | 22400 | 22400 | 22350 | 2515 |
| 585 | 20250219 | 093500 | 4972159350 | 22400 | 22350 | 22400 | 22300 | 4670 |
| 586 | 20250219 | 093400 | 4867828300 | 22350 | 22350 | 22450 | 22350 | 4967 |
| 587 | 20250219 | 093300 | 4756673100 | 22400 | 22400 | 22450 | 22350 | 1506 |
| 588 | 20250219 | 093200 | 4722939050 | 22400 | 22400 | 22450 | 22350 | 1633 |
| 589 | 20250219 | 093100 | 4686351500 | 22400 | 22450 | 22500 | 22350 | 1875 |
| 590 | 20250219 | 093000 | 4644327750 | 22450 | 22450 | 22500 | 22400 | 980 |
| 591 | 20250219 | 092900 | 4622326700 | 22450 | 22350 | 22450 | 22350 | 1613 |
| 592 | 20250219 | 092800 | 4586195300 | 22350 | 22450 | 22450 | 22350 | 920 |
| 593 | 20250219 | 092700 | 4565592350 | 22450 | 22600 | 22600 | 22450 | 7834 |
| 594 | 20250219 | 092600 | 4389261400 | 22600 | 22500 | 22600 | 22500 | 2168 |
| 595 | 20250219 | 092500 | 4340384300 | 22450 | 22450 | 22500 | 22400 | 5976 |
| 596 | 20250219 | 092400 | 4206083700 | 22450 | 22350 | 22450 | 22350 | 3740 |
| 597 | 20250219 | 092300 | 4122346900 | 22350 | 22350 | 22400 | 22350 | 2456 |
| 598 | 20250219 | 092200 | 4067425300 | 22350 | 22400 | 22450 | 22350 | 2053 |
| 599 | 20250219 | 092100 | 4021439900 | 22500 | 22450 | 22500 | 22450 | 4182 |
| 600 | 20250219 | 092000 | 3927426850 | 22500 | 22450 | 22500 | 22400 | 2856 |
| 601 | 20250219 | 091900 | 3863321500 | 22400 | 22300 | 22450 | 22300 | 2220 |
| 602 | 20250219 | 091800 | 3813616050 | 22400 | 22350 | 22500 | 22300 | 11975 |
| 603 | 20250219 | 091700 | 3546147600 | 22350 | 22350 | 22500 | 22350 | 6850 |
| 604 | 20250219 | 091600 | 3392859850 | 22350 | 22550 | 22550 | 22350 | 6194 |
| 605 | 20250219 | 091500 | 3253878450 | 22500 | 22500 | 22550 | 22450 | 4226 |
| 606 | 20250219 | 091400 | 3158843000 | 22600 | 22600 | 22650 | 22500 | 2523 |
| 607 | 20250219 | 091300 | 3101810800 | 22600 | 22500 | 22600 | 22500 | 2032 |
| 608 | 20250219 | 091200 | 3055991500 | 22550 | 22550 | 22600 | 22500 | 4275 |
| 609 | 20250219 | 091100 | 2959723150 | 22550 | 22650 | 22750 | 22550 | 3969 |
| 610 | 20250219 | 091000 | 2869759200 | 22600 | 22500 | 22650 | 22500 | 2016 |
| 611 | 20250219 | 090900 | 2824200700 | 22550 | 22600 | 22650 | 22450 | 9198 |
| 612 | 20250219 | 090800 | 2616984600 | 22600 | 22850 | 22900 | 22600 | 10303 |
| 613 | 20250219 | 090700 | 2382204950 | 22800 | 22800 | 22850 | 22750 | 5922 |
| 614 | 20250219 | 090600 | 2247020850 | 22800 | 22750 | 22850 | 22650 | 5295 |
| 615 | 20250219 | 090500 | 2126531350 | 22750 | 22950 | 22950 | 22750 | 8696 |
| 616 | 20250219 | 090400 | 1927885400 | 22950 | 23000 | 23150 | 22950 | 25064 |
| 617 | 20250219 | 090300 | 1349361300 | 23000 | 22800 | 23000 | 22800 | 7760 |
| 618 | 20250219 | 090200 | 1171355550 | 22850 | 23000 | 23000 | 22800 | 16928 |
| 619 | 20250219 | 090100 | 783372100 | 23000 | 22600 | 23050 | 22500 | 21727 |
| 620 | 20250219 | 090000 | 288142150 | 22550 | 22850 | 22850 | 22550 | 12441 |