34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 175345 |
| 3 | 20250219 | 190800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20250219 | 190700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20250219 | 190600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20250219 | 190500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20250219 | 190400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20250219 | 190300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20250219 | 190200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20250219 | 190100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20250219 | 190000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20250219 | 185900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20250219 | 185800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20250219 | 185700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20250219 | 185600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20250219 | 185500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20250219 | 185400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20250219 | 185300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20250219 | 185200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20250219 | 185100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20250219 | 185000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20250219 | 184900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20250219 | 184800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20250219 | 184700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20250219 | 184600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20250219 | 184500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20250219 | 184400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20250219 | 184300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20250219 | 184200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20250219 | 184100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20250219 | 184000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20250219 | 183900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 175345 |
| 33 | 20250219 | 183800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20250219 | 183700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20250219 | 183600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20250219 | 183500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20250219 | 183400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20250219 | 183300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20250219 | 183200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20250219 | 183100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20250219 | 183000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20250219 | 182900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20250219 | 182800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20250219 | 182700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20250219 | 182600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20250219 | 182500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20250219 | 182400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20250219 | 182300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20250219 | 182200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20250219 | 182100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20250219 | 182000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20250219 | 181900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20250219 | 181800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20250219 | 181700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20250219 | 181600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20250219 | 181500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20250219 | 181400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20250219 | 181300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20250219 | 181200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20250219 | 181100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20250219 | 181000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20250219 | 180900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 175345 |
| 63 | 20250219 | 180800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20250219 | 180700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20250219 | 180600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20250219 | 180500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20250219 | 180400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20250219 | 180300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20250219 | 180200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20250219 | 180100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20250219 | 180000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20250219 | 175900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20250219 | 175800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20250219 | 175700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20250219 | 175600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20250219 | 175500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20250219 | 175400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20250219 | 175300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20250219 | 175200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20250219 | 175100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20250219 | 175000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20250219 | 174900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20250219 | 174800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20250219 | 174700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20250219 | 174600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20250219 | 174500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20250219 | 174400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20250219 | 174300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20250219 | 174200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20250219 | 174100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20250219 | 174000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20250219 | 173900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 175345 |
| 93 | 20250219 | 173800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20250219 | 173700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20250219 | 173600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20250219 | 173500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20250219 | 173400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20250219 | 173300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20250219 | 173200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20250219 | 173100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20250219 | 173000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20250219 | 172900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20250219 | 172800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20250219 | 172700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20250219 | 172600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20250219 | 172500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20250219 | 172400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20250219 | 172300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20250219 | 172200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20250219 | 172100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20250219 | 172000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20250219 | 171900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20250219 | 171800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20250219 | 171700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20250219 | 171600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20250219 | 171500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20250219 | 171400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20250219 | 171300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20250219 | 171200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20250219 | 171100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20250219 | 171000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20250219 | 170900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 175345 |
| 123 | 20250219 | 170800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20250219 | 170700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20250219 | 170600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20250219 | 170500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20250219 | 170400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20250219 | 170300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20250219 | 170200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20250219 | 170100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20250219 | 170000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20250219 | 165900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20250219 | 165800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20250219 | 165700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20250219 | 165600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20250219 | 165500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20250219 | 165400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20250219 | 165300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20250219 | 165200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20250219 | 165100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20250219 | 165000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20250219 | 164900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20250219 | 164800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20250219 | 164700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20250219 | 164600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20250219 | 164500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20250219 | 164400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20250219 | 164300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20250219 | 164200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20250219 | 164100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20250219 | 164000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20250219 | 163900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 175345 |
| 153 | 20250219 | 163800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20250219 | 163700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20250219 | 163600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20250219 | 163500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20250219 | 163400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20250219 | 163300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20250219 | 163200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20250219 | 163100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20250219 | 163000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20250219 | 162900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20250219 | 162800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20250219 | 162700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20250219 | 162600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20250219 | 162500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20250219 | 162400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20250219 | 162300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20250219 | 162200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20250219 | 162100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20250219 | 162000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20250219 | 161900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20250219 | 161800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20250219 | 161700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20250219 | 161600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20250219 | 161500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20250219 | 161400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20250219 | 161300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20250219 | 161200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20250219 | 161100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20250219 | 161000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20250219 | 160900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 175345 |
| 183 | 20250219 | 160800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20250219 | 160700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20250219 | 160600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20250219 | 160500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20250219 | 160400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20250219 | 160300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20250219 | 160200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20250219 | 160100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20250219 | 160000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20250219 | 155900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20250219 | 155800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20250219 | 155700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20250219 | 155600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20250219 | 155500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20250219 | 155400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20250219 | 155300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20250219 | 155200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20250219 | 155100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20250219 | 155000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20250219 | 154900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20250219 | 154800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20250219 | 154700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20250219 | 154600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20250219 | 154500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20250219 | 154400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20250219 | 154300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20250219 | 154200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20250219 | 154100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20250219 | 154000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20250219 | 153900 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 175345 |
| 213 | 20250219 | 153800 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20250219 | 153700 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20250219 | 153600 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20250219 | 153500 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20250219 | 153400 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20250219 | 153300 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20250219 | 153200 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 220 | 20250219 | 153100 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20250219 | 153000 | 417408454350 | 24700 | 24700 | 24700 | 24700 | 175345 |
| 222 | 20250219 | 152900 | 413077432850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20250219 | 152800 | 413077432850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20250219 | 152700 | 413077432850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20250219 | 152600 | 413077432850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20250219 | 152500 | 413077432850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20250219 | 152400 | 413077432850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20250219 | 152300 | 413077432850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20250219 | 152200 | 413077432850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20250219 | 152100 | 413077432850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20250219 | 152000 | 413077432850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20250219 | 151900 | 413077432850 | 24850 | 25100 | 25100 | 24800 | 83902 |
| 233 | 20250219 | 151800 | 410984965800 | 25100 | 24700 | 25100 | 24700 | 97892 |
| 234 | 20250219 | 151700 | 408542515850 | 24750 | 24650 | 24750 | 24550 | 51082 |
| 235 | 20250219 | 151600 | 407284305650 | 24700 | 24800 | 24800 | 24650 | 39229 |
| 236 | 20250219 | 151500 | 406314894350 | 24750 | 24800 | 24850 | 24750 | 12885 |
| 237 | 20250219 | 151400 | 405995525250 | 24800 | 24850 | 24850 | 24750 | 27081 |
| 238 | 20250219 | 151300 | 405323940650 | 24800 | 24800 | 24900 | 24800 | 21840 |
| 239 | 20250219 | 151200 | 404780917000 | 24800 | 24950 | 24950 | 24800 | 31484 |
| 240 | 20250219 | 151100 | 403997735100 | 24950 | 24750 | 24950 | 24750 | 37680 |
| 241 | 20250219 | 151000 | 403060183350 | 24800 | 24850 | 24850 | 24750 | 43706 |
| 242 | 20250219 | 150900 | 401976000200 | 24850 | 24600 | 24850 | 24600 | 85432 |
| 243 | 20250219 | 150800 | 399860832200 | 24600 | 24700 | 24800 | 24500 | 150165 |
| 244 | 20250219 | 150700 | 396165662500 | 24700 | 24950 | 24950 | 24700 | 67374 |
| 245 | 20250219 | 150600 | 394494666500 | 24900 | 24850 | 24950 | 24800 | 38934 |
| 246 | 20250219 | 150500 | 393525482550 | 24750 | 25000 | 25050 | 24750 | 106198 |
| 247 | 20250219 | 150400 | 390884860850 | 25000 | 25050 | 25050 | 25000 | 12013 |
| 248 | 20250219 | 150300 | 390584392250 | 25050 | 25050 | 25100 | 24950 | 59494 |
| 249 | 20250219 | 150200 | 389097473500 | 25050 | 25100 | 25150 | 25050 | 26311 |
| 250 | 20250219 | 150100 | 388437638450 | 25100 | 25150 | 25250 | 25100 | 27036 |
| 251 | 20250219 | 150000 | 387756965600 | 25150 | 25150 | 25150 | 24950 | 130873 |
| 252 | 20250219 | 145900 | 384478980200 | 25150 | 25250 | 25300 | 25150 | 27030 |
| 253 | 20250219 | 145800 | 383797505000 | 25250 | 25300 | 25300 | 25200 | 21908 |
| 254 | 20250219 | 145700 | 383244491000 | 25250 | 25350 | 25400 | 25250 | 21510 |
| 255 | 20250219 | 145600 | 382699999050 | 25300 | 25300 | 25350 | 25300 | 3974 |
| 256 | 20250219 | 145500 | 382599405300 | 25350 | 25350 | 25350 | 25250 | 16055 |
| 257 | 20250219 | 145400 | 382193369900 | 25300 | 25450 | 25450 | 25300 | 13972 |
| 258 | 20250219 | 145300 | 381839119900 | 25400 | 25350 | 25450 | 25350 | 11479 |
| 259 | 20250219 | 145200 | 381547593800 | 25400 | 25400 | 25400 | 25350 | 4448 |
| 260 | 20250219 | 145100 | 381434771700 | 25400 | 25450 | 25450 | 25350 | 7641 |
| 261 | 20250219 | 145000 | 381240753950 | 25400 | 25400 | 25450 | 25350 | 14752 |
| 262 | 20250219 | 144900 | 380865944050 | 25400 | 25400 | 25450 | 25350 | 13711 |
| 263 | 20250219 | 144800 | 380517750550 | 25400 | 25300 | 25450 | 25300 | 15521 |
| 264 | 20250219 | 144700 | 380123708150 | 25300 | 25250 | 25300 | 25150 | 32591 |
| 265 | 20250219 | 144600 | 379301428950 | 25300 | 25400 | 25400 | 25250 | 39841 |
| 266 | 20250219 | 144500 | 378292946250 | 25400 | 25500 | 25550 | 25350 | 53668 |
| 267 | 20250219 | 144400 | 376926147600 | 25500 | 25400 | 25500 | 25400 | 29342 |
| 268 | 20250219 | 144300 | 376178727100 | 25400 | 25350 | 25450 | 25350 | 6642 |
| 269 | 20250219 | 144200 | 376010007650 | 25400 | 25400 | 25400 | 25350 | 11604 |
| 270 | 20250219 | 144100 | 375715407950 | 25400 | 25400 | 25450 | 25400 | 5492 |
| 271 | 20250219 | 144000 | 375575847000 | 25400 | 25400 | 25450 | 25350 | 12401 |
| 272 | 20250219 | 143900 | 375261011650 | 25400 | 25500 | 25500 | 25400 | 16501 |
| 273 | 20250219 | 143800 | 374841292750 | 25500 | 25500 | 25500 | 25450 | 10980 |
| 274 | 20250219 | 143700 | 374561501550 | 25500 | 25500 | 25500 | 25450 | 11753 |
| 275 | 20250219 | 143600 | 374261959100 | 25500 | 25400 | 25500 | 25400 | 40697 |
| 276 | 20250219 | 143500 | 373225379150 | 25400 | 25450 | 25450 | 25400 | 8204 |
| 277 | 20250219 | 143400 | 373016697300 | 25450 | 25400 | 25450 | 25350 | 19543 |
| 278 | 20250219 | 143300 | 372519916350 | 25350 | 25400 | 25400 | 25350 | 5687 |
| 279 | 20250219 | 143200 | 372375647550 | 25400 | 25400 | 25400 | 25350 | 10844 |
| 280 | 20250219 | 143100 | 372100490750 | 25400 | 25400 | 25400 | 25350 | 8327 |
| 281 | 20250219 | 143000 | 371889088650 | 25400 | 25200 | 25400 | 25200 | 28067 |
| 282 | 20250219 | 142900 | 371177878600 | 25200 | 25200 | 25250 | 25150 | 11702 |
| 283 | 20250219 | 142800 | 370883054200 | 25150 | 25200 | 25250 | 25150 | 43113 |
| 284 | 20250219 | 142700 | 369797256450 | 25250 | 25250 | 25300 | 25250 | 19356 |
| 285 | 20250219 | 142600 | 369308302200 | 25250 | 25250 | 25300 | 25200 | 26185 |
| 286 | 20250219 | 142500 | 368647249000 | 25250 | 25250 | 25300 | 25250 | 14062 |
| 287 | 20250219 | 142400 | 368291918000 | 25250 | 25400 | 25400 | 25250 | 47624 |
| 288 | 20250219 | 142300 | 367086484800 | 25400 | 25400 | 25400 | 25350 | 7523 |
| 289 | 20250219 | 142200 | 366895570550 | 25400 | 25400 | 25400 | 25350 | 13114 |
| 290 | 20250219 | 142100 | 366562508000 | 25350 | 25400 | 25450 | 25350 | 9211 |
| 291 | 20250219 | 142000 | 366328593450 | 25400 | 25350 | 25400 | 25350 | 14078 |
| 292 | 20250219 | 141900 | 365971104800 | 25400 | 25500 | 25500 | 25350 | 48520 |
| 293 | 20250219 | 141800 | 364738252850 | 25450 | 25450 | 25550 | 25350 | 249981 |
| 294 | 20250219 | 141700 | 358362292250 | 25450 | 25350 | 25450 | 25350 | 24791 |
| 295 | 20250219 | 141600 | 357732198700 | 25350 | 25400 | 25400 | 25350 | 11234 |
| 296 | 20250219 | 141500 | 357447160000 | 25350 | 25400 | 25450 | 25300 | 43362 |
| 297 | 20250219 | 141400 | 356346604000 | 25450 | 25450 | 25450 | 25350 | 15308 |
| 298 | 20250219 | 141300 | 355957418350 | 25400 | 25400 | 25450 | 25350 | 37579 |
| 299 | 20250219 | 141200 | 355002100400 | 25400 | 25450 | 25450 | 25300 | 45548 |
| 300 | 20250219 | 141100 | 353845771700 | 25450 | 25400 | 25450 | 25300 | 45667 |
| 301 | 20250219 | 141000 | 352684945100 | 25400 | 25250 | 25450 | 25200 | 95085 |
| 302 | 20250219 | 140900 | 350273065150 | 25250 | 25150 | 25250 | 25150 | 14611 |
| 303 | 20250219 | 140800 | 349904830250 | 25150 | 25150 | 25200 | 25150 | 3183 |
| 304 | 20250219 | 140700 | 349824643850 | 25150 | 25150 | 25200 | 25150 | 2479 |
| 305 | 20250219 | 140600 | 349762281100 | 25150 | 25250 | 25250 | 25150 | 10793 |
| 306 | 20250219 | 140500 | 349490372450 | 25250 | 25200 | 25250 | 25150 | 16130 |
| 307 | 20250219 | 140400 | 349083785200 | 25200 | 25200 | 25200 | 25150 | 5687 |
| 308 | 20250219 | 140300 | 348940512900 | 25150 | 25150 | 25200 | 25100 | 9047 |
| 309 | 20250219 | 140200 | 348712914300 | 25150 | 25100 | 25150 | 25050 | 7683 |
| 310 | 20250219 | 140100 | 348520040100 | 25100 | 25050 | 25100 | 25050 | 3756 |
| 311 | 20250219 | 140000 | 348425875550 | 25050 | 25050 | 25100 | 25050 | 4582 |
| 312 | 20250219 | 135900 | 348311005000 | 25050 | 25050 | 25100 | 25050 | 3200 |
| 313 | 20250219 | 135800 | 348230798750 | 25050 | 25050 | 25100 | 25050 | 3110 |
| 314 | 20250219 | 135700 | 348152880100 | 25050 | 25050 | 25100 | 25050 | 12606 |
| 315 | 20250219 | 135600 | 347836880550 | 25100 | 25050 | 25100 | 25000 | 7580 |
| 316 | 20250219 | 135500 | 347647060700 | 25050 | 25050 | 25100 | 25000 | 9858 |
| 317 | 20250219 | 135400 | 347400094600 | 25050 | 25050 | 25100 | 25000 | 8224 |
| 318 | 20250219 | 135300 | 347194149300 | 25050 | 25000 | 25050 | 25000 | 1993 |
| 319 | 20250219 | 135200 | 347144302800 | 25000 | 25050 | 25050 | 25000 | 3329 |
| 320 | 20250219 | 135100 | 347060949450 | 25050 | 25000 | 25050 | 24950 | 12085 |
| 321 | 20250219 | 135000 | 346758795500 | 25000 | 25000 | 25000 | 24950 | 9291 |
| 322 | 20250219 | 134900 | 346526819250 | 25000 | 25000 | 25050 | 24950 | 12035 |
| 323 | 20250219 | 134800 | 346225939600 | 25050 | 25000 | 25050 | 25000 | 996 |
| 324 | 20250219 | 134700 | 346201028450 | 25000 | 25000 | 25050 | 25000 | 1866 |
| 325 | 20250219 | 134600 | 346154364100 | 25000 | 25050 | 25050 | 25000 | 3946 |
| 326 | 20250219 | 134500 | 346055656000 | 25050 | 25000 | 25050 | 24950 | 17759 |
| 327 | 20250219 | 134400 | 345612332050 | 24950 | 24950 | 25000 | 24950 | 18146 |
| 328 | 20250219 | 134300 | 345159574800 | 24950 | 25000 | 25050 | 24950 | 26175 |
| 329 | 20250219 | 134200 | 344505481400 | 25000 | 25100 | 25100 | 25000 | 16744 |
| 330 | 20250219 | 134100 | 344086434600 | 25100 | 25100 | 25100 | 25000 | 25960 |
| 331 | 20250219 | 134000 | 343436232900 | 25050 | 25150 | 25150 | 25050 | 14956 |
| 332 | 20250219 | 133900 | 343060966650 | 25100 | 25150 | 25200 | 25100 | 8066 |
| 333 | 20250219 | 133800 | 342858250600 | 25150 | 25150 | 25200 | 25100 | 9441 |
| 334 | 20250219 | 133700 | 342620838100 | 25150 | 25200 | 25200 | 25150 | 8790 |
| 335 | 20250219 | 133600 | 342399720150 | 25200 | 25200 | 25200 | 25150 | 4466 |
| 336 | 20250219 | 133500 | 342287348750 | 25200 | 25150 | 25200 | 25100 | 9783 |
| 337 | 20250219 | 133400 | 342041323650 | 25150 | 25100 | 25200 | 25100 | 4016 |
| 338 | 20250219 | 133300 | 341940303800 | 25100 | 25150 | 25200 | 25100 | 3628 |
| 339 | 20250219 | 133200 | 341849124100 | 25200 | 25150 | 25200 | 25150 | 9557 |
| 340 | 20250219 | 133100 | 341608571050 | 25150 | 25200 | 25250 | 25150 | 12797 |
| 341 | 20250219 | 133000 | 341286095950 | 25250 | 25200 | 25250 | 25200 | 2785 |
| 342 | 20250219 | 132900 | 341215796450 | 25250 | 25150 | 25250 | 25100 | 14688 |
| 343 | 20250219 | 132800 | 340846006700 | 25150 | 25150 | 25150 | 25100 | 2616 |
| 344 | 20250219 | 132700 | 340780236050 | 25100 | 25150 | 25150 | 25100 | 4085 |
| 345 | 20250219 | 132600 | 340677625650 | 25150 | 25150 | 25150 | 25100 | 2593 |
| 346 | 20250219 | 132500 | 340612497350 | 25100 | 25100 | 25150 | 25050 | 10557 |
| 347 | 20250219 | 132400 | 340347569550 | 25100 | 25100 | 25100 | 25050 | 8345 |
| 348 | 20250219 | 132300 | 340138220850 | 25100 | 25100 | 25150 | 25100 | 3381 |
| 349 | 20250219 | 132200 | 340053267200 | 25100 | 25100 | 25150 | 25100 | 3358 |
| 350 | 20250219 | 132100 | 339968963100 | 25100 | 25100 | 25150 | 25100 | 3657 |
| 351 | 20250219 | 132000 | 339877167800 | 25100 | 25100 | 25150 | 25050 | 8558 |
| 352 | 20250219 | 131900 | 339662364350 | 25150 | 25150 | 25150 | 25100 | 5544 |
| 353 | 20250219 | 131800 | 339523111450 | 25150 | 25100 | 25150 | 25050 | 10354 |
| 354 | 20250219 | 131700 | 339263175500 | 25150 | 25100 | 25150 | 25100 | 8909 |
| 355 | 20250219 | 131600 | 339039532350 | 25150 | 25150 | 25150 | 25100 | 9109 |
| 356 | 20250219 | 131500 | 338810775100 | 25150 | 25150 | 25200 | 25100 | 8778 |
| 357 | 20250219 | 131400 | 338590113750 | 25150 | 25250 | 25250 | 25150 | 11593 |
| 358 | 20250219 | 131300 | 338298170800 | 25200 | 25300 | 25300 | 25150 | 15256 |
| 359 | 20250219 | 131200 | 337913458900 | 25250 | 25300 | 25350 | 25200 | 19839 |
| 360 | 20250219 | 131100 | 337411985250 | 25350 | 25350 | 25350 | 25250 | 16130 |
| 361 | 20250219 | 131000 | 337003530100 | 25300 | 25300 | 25350 | 25250 | 10150 |
| 362 | 20250219 | 130900 | 336746733400 | 25300 | 25350 | 25350 | 25300 | 13971 |
| 363 | 20250219 | 130800 | 336392977850 | 25300 | 25350 | 25350 | 25250 | 14647 |
| 364 | 20250219 | 130700 | 336022308500 | 25350 | 25300 | 25350 | 25250 | 21724 |
| 365 | 20250219 | 130600 | 335472424300 | 25300 | 25250 | 25350 | 25250 | 42254 |
| 366 | 20250219 | 130500 | 334403525200 | 25250 | 25200 | 25250 | 25150 | 10548 |
| 367 | 20250219 | 130400 | 334137694800 | 25150 | 25200 | 25200 | 25150 | 6754 |
| 368 | 20250219 | 130300 | 333967545200 | 25200 | 25100 | 25200 | 25100 | 8605 |
| 369 | 20250219 | 130200 | 333751169500 | 25150 | 25150 | 25150 | 25100 | 5334 |
| 370 | 20250219 | 130100 | 333617203450 | 25150 | 25150 | 25200 | 25100 | 8216 |
| 371 | 20250219 | 130000 | 333410624200 | 25200 | 25250 | 25250 | 25100 | 38594 |
| 372 | 20250219 | 125900 | 332438694100 | 25250 | 25250 | 25300 | 25150 | 29474 |
| 373 | 20250219 | 125800 | 331695183000 | 25250 | 25150 | 25300 | 25150 | 52905 |
| 374 | 20250219 | 125700 | 330360653600 | 25150 | 25150 | 25200 | 25100 | 13373 |
| 375 | 20250219 | 125600 | 330024299750 | 25150 | 25000 | 25150 | 25000 | 63648 |
| 376 | 20250219 | 125500 | 328427760200 | 24950 | 25000 | 25000 | 24950 | 1763 |
| 377 | 20250219 | 125400 | 328383749200 | 24950 | 25000 | 25000 | 24950 | 4633 |
| 378 | 20250219 | 125300 | 328268128300 | 25000 | 24950 | 25000 | 24950 | 5286 |
| 379 | 20250219 | 125200 | 328136140250 | 24950 | 24950 | 25000 | 24950 | 2703 |
| 380 | 20250219 | 125100 | 328068664400 | 24950 | 24950 | 25000 | 24900 | 4314 |
| 381 | 20250219 | 125000 | 327960957350 | 24950 | 24950 | 25000 | 24950 | 10876 |
| 382 | 20250219 | 124900 | 327689590200 | 24950 | 25000 | 25000 | 24950 | 2960 |
| 383 | 20250219 | 124800 | 327615707100 | 25000 | 24950 | 25000 | 24950 | 3579 |
| 384 | 20250219 | 124700 | 327526282400 | 24950 | 24950 | 25000 | 24900 | 8508 |
| 385 | 20250219 | 124600 | 327313964850 | 24950 | 24950 | 25000 | 24900 | 11286 |
| 386 | 20250219 | 124500 | 327032817400 | 24950 | 25000 | 25000 | 24900 | 23674 |
| 387 | 20250219 | 124400 | 326442516650 | 24950 | 25050 | 25050 | 24950 | 10333 |
| 388 | 20250219 | 124300 | 326184207450 | 25050 | 25050 | 25050 | 25000 | 11685 |
| 389 | 20250219 | 124200 | 325891824250 | 25050 | 25050 | 25100 | 25050 | 12148 |
| 390 | 20250219 | 124100 | 325587477050 | 25050 | 25100 | 25100 | 25050 | 6856 |
| 391 | 20250219 | 124000 | 325415633650 | 25050 | 25050 | 25100 | 25000 | 9597 |
| 392 | 20250219 | 123900 | 325175239700 | 25050 | 25000 | 25050 | 24950 | 20477 |
| 393 | 20250219 | 123800 | 324663248400 | 25000 | 24950 | 25000 | 24900 | 8340 |
| 394 | 20250219 | 123700 | 324455182500 | 24950 | 24950 | 25000 | 24900 | 19797 |
| 395 | 20250219 | 123600 | 323961219950 | 24950 | 24950 | 25000 | 24950 | 2119 |
| 396 | 20250219 | 123500 | 323908300600 | 25000 | 24950 | 25000 | 24900 | 6453 |
| 397 | 20250219 | 123400 | 323747297600 | 24950 | 24950 | 25000 | 24900 | 13305 |
| 398 | 20250219 | 123300 | 323415333050 | 24950 | 25000 | 25050 | 24950 | 6723 |
| 399 | 20250219 | 123200 | 323247392900 | 25000 | 24950 | 25050 | 24950 | 10808 |
| 400 | 20250219 | 123100 | 322977200200 | 24950 | 24900 | 25000 | 24900 | 25729 |
| 401 | 20250219 | 123000 | 322335110750 | 24900 | 25000 | 25000 | 24900 | 31364 |
| 402 | 20250219 | 122900 | 321552570900 | 25000 | 24950 | 25000 | 24950 | 15533 |
| 403 | 20250219 | 122800 | 321165012100 | 25000 | 25050 | 25050 | 24950 | 10070 |
| 404 | 20250219 | 122700 | 320913285350 | 25000 | 25050 | 25050 | 25000 | 3475 |
| 405 | 20250219 | 122600 | 320826397600 | 25050 | 25050 | 25100 | 25000 | 12229 |
| 406 | 20250219 | 122500 | 320520098500 | 25100 | 25100 | 25100 | 25050 | 3784 |
| 407 | 20250219 | 122400 | 320425206450 | 25100 | 25100 | 25100 | 25050 | 2055 |
| 408 | 20250219 | 122300 | 320373697850 | 25100 | 25000 | 25100 | 25000 | 7018 |
| 409 | 20250219 | 122200 | 320197903800 | 25000 | 25050 | 25100 | 25000 | 3648 |
| 410 | 20250219 | 122100 | 320106615400 | 25050 | 25000 | 25050 | 25000 | 15830 |
| 411 | 20250219 | 122000 | 319710306750 | 25050 | 25000 | 25050 | 25000 | 5510 |
| 412 | 20250219 | 121900 | 319572466100 | 25000 | 25000 | 25050 | 25000 | 7952 |
| 413 | 20250219 | 121800 | 319373523550 | 25050 | 25050 | 25050 | 25000 | 3008 |
| 414 | 20250219 | 121700 | 319298303450 | 25050 | 25000 | 25050 | 25000 | 2467 |
| 415 | 20250219 | 121600 | 319236593450 | 25050 | 25050 | 25050 | 25000 | 2191 |
| 416 | 20250219 | 121500 | 319181799600 | 25050 | 25100 | 25100 | 25000 | 3274 |
| 417 | 20250219 | 121400 | 319099781900 | 25050 | 25000 | 25100 | 25000 | 11641 |
| 418 | 20250219 | 121300 | 318808304350 | 25050 | 25050 | 25050 | 25000 | 2973 |
| 419 | 20250219 | 121200 | 318733963950 | 25000 | 25000 | 25050 | 24950 | 10013 |
| 420 | 20250219 | 121100 | 318483664300 | 25000 | 25100 | 25100 | 25000 | 3878 |
| 421 | 20250219 | 121000 | 318386532850 | 25100 | 25050 | 25100 | 25000 | 5457 |
| 422 | 20250219 | 120900 | 318249868000 | 25000 | 24950 | 25050 | 24950 | 10517 |
| 423 | 20250219 | 120800 | 317987161600 | 25000 | 24950 | 25000 | 24950 | 3906 |
| 424 | 20250219 | 120700 | 317889634350 | 24950 | 24950 | 25000 | 24950 | 21506 |
| 425 | 20250219 | 120600 | 317352541100 | 24950 | 25000 | 25050 | 24950 | 20561 |
| 426 | 20250219 | 120500 | 316839126500 | 25000 | 25050 | 25050 | 25000 | 8781 |
| 427 | 20250219 | 120400 | 316619584900 | 25050 | 25100 | 25100 | 25000 | 21793 |
| 428 | 20250219 | 120300 | 316073794800 | 25050 | 25050 | 25100 | 25050 | 2434 |
| 429 | 20250219 | 120200 | 316012782600 | 25100 | 25150 | 25150 | 25050 | 6405 |
| 430 | 20250219 | 120100 | 315851934350 | 25150 | 25150 | 25150 | 25100 | 4677 |
| 431 | 20250219 | 120000 | 315734416100 | 25150 | 25100 | 25150 | 25050 | 11949 |
| 432 | 20250219 | 115900 | 315434307650 | 25050 | 25050 | 25100 | 25050 | 11762 |
| 433 | 20250219 | 115800 | 315139550100 | 25050 | 25050 | 25100 | 25050 | 4713 |
| 434 | 20250219 | 115700 | 315021395000 | 25050 | 25050 | 25100 | 25050 | 3353 |
| 435 | 20250219 | 115600 | 314937316200 | 25050 | 25150 | 25150 | 25050 | 8604 |
| 436 | 20250219 | 115500 | 314721323000 | 25150 | 25150 | 25150 | 25100 | 5275 |
| 437 | 20250219 | 115400 | 314588767750 | 25100 | 25100 | 25150 | 25050 | 7496 |
| 438 | 20250219 | 115300 | 314400388250 | 25100 | 25100 | 25150 | 25050 | 6393 |
| 439 | 20250219 | 115200 | 314239925350 | 25100 | 25150 | 25150 | 25100 | 7296 |
| 440 | 20250219 | 115100 | 314056770050 | 25150 | 25150 | 25200 | 25100 | 12459 |
| 441 | 20250219 | 115000 | 313743606400 | 25150 | 25200 | 25250 | 25150 | 14851 |
| 442 | 20250219 | 114900 | 313369385850 | 25200 | 25250 | 25250 | 25150 | 38926 |
| 443 | 20250219 | 114800 | 312388378250 | 25200 | 25100 | 25250 | 25050 | 40168 |
| 444 | 20250219 | 114700 | 311377013250 | 25100 | 25100 | 25100 | 25050 | 12657 |
| 445 | 20250219 | 114600 | 311059425500 | 25100 | 25000 | 25100 | 25000 | 5221 |
| 446 | 20250219 | 114500 | 310928626150 | 25050 | 24950 | 25050 | 24950 | 10396 |
| 447 | 20250219 | 114400 | 310668887700 | 25000 | 25000 | 25000 | 24900 | 19469 |
| 448 | 20250219 | 114300 | 310183196700 | 25000 | 25000 | 25050 | 24950 | 11287 |
| 449 | 20250219 | 114200 | 309901168200 | 25000 | 25050 | 25050 | 24950 | 23320 |
| 450 | 20250219 | 114100 | 309318489850 | 25050 | 25150 | 25200 | 25050 | 46225 |
| 451 | 20250219 | 114000 | 308157387000 | 25150 | 25150 | 25200 | 25100 | 32375 |
| 452 | 20250219 | 113900 | 307343250450 | 25150 | 25100 | 25150 | 25050 | 19804 |
| 453 | 20250219 | 113800 | 306846452200 | 25050 | 25050 | 25100 | 25000 | 16461 |
| 454 | 20250219 | 113700 | 306434366600 | 25000 | 25000 | 25050 | 25000 | 5947 |
| 455 | 20250219 | 113600 | 306285587700 | 25000 | 25050 | 25050 | 25000 | 3000 |
| 456 | 20250219 | 113500 | 306210578250 | 25000 | 25000 | 25050 | 24950 | 17024 |
| 457 | 20250219 | 113400 | 305785125400 | 25050 | 25050 | 25050 | 24950 | 23433 |
| 458 | 20250219 | 113300 | 305198996900 | 25050 | 25100 | 25100 | 25000 | 25200 |
| 459 | 20250219 | 113200 | 304567580350 | 25100 | 25000 | 25100 | 25000 | 12833 |
| 460 | 20250219 | 113100 | 304245798300 | 25050 | 25050 | 25050 | 25000 | 19620 |
| 461 | 20250219 | 113000 | 303754706600 | 25050 | 25100 | 25100 | 25000 | 25986 |
| 462 | 20250219 | 112900 | 303103576850 | 25100 | 25000 | 25100 | 24950 | 19329 |
| 463 | 20250219 | 112800 | 302619564200 | 25000 | 25000 | 25000 | 24950 | 10850 |
| 464 | 20250219 | 112700 | 302348489450 | 25000 | 25000 | 25050 | 24950 | 33465 |
| 465 | 20250219 | 112600 | 301511532350 | 25000 | 25000 | 25100 | 24950 | 63393 |
| 466 | 20250219 | 112500 | 299925983100 | 24950 | 24900 | 25000 | 24850 | 27986 |
| 467 | 20250219 | 112400 | 299228403100 | 24900 | 24950 | 24950 | 24900 | 20511 |
| 468 | 20250219 | 112300 | 298717519150 | 24950 | 24850 | 24950 | 24800 | 29607 |
| 469 | 20250219 | 112200 | 297981675250 | 24850 | 24850 | 24900 | 24800 | 38813 |
| 470 | 20250219 | 112100 | 297017483400 | 24800 | 24950 | 25000 | 24800 | 74510 |
| 471 | 20250219 | 112000 | 295163801250 | 24900 | 24950 | 25000 | 24900 | 41730 |
| 472 | 20250219 | 111900 | 294123120000 | 25000 | 24950 | 25000 | 24950 | 20246 |
| 473 | 20250219 | 111800 | 293617778250 | 24950 | 25050 | 25050 | 24950 | 36836 |
| 474 | 20250219 | 111700 | 292697003200 | 25000 | 24950 | 25050 | 24950 | 17711 |
| 475 | 20250219 | 111600 | 292254042550 | 24950 | 25050 | 25100 | 24850 | 92720 |
| 476 | 20250219 | 111500 | 289941623950 | 25050 | 25000 | 25100 | 25000 | 15459 |
| 477 | 20250219 | 111400 | 289554135450 | 25000 | 25200 | 25200 | 25000 | 50831 |
| 478 | 20250219 | 111300 | 288280574600 | 25150 | 25050 | 25250 | 25050 | 50730 |
| 479 | 20250219 | 111200 | 287004496950 | 25100 | 25000 | 25100 | 24950 | 31438 |
| 480 | 20250219 | 111100 | 286217699050 | 25000 | 25150 | 25150 | 25000 | 51073 |
| 481 | 20250219 | 111000 | 284938653300 | 25150 | 25100 | 25250 | 25050 | 70071 |
| 482 | 20250219 | 110900 | 283175580450 | 25100 | 25100 | 25100 | 25050 | 27199 |
| 483 | 20250219 | 110800 | 282493579750 | 25100 | 25000 | 25150 | 24900 | 93717 |
| 484 | 20250219 | 110700 | 280148638800 | 25000 | 25050 | 25150 | 25000 | 62174 |
| 485 | 20250219 | 110600 | 278590240800 | 25000 | 25050 | 25200 | 24950 | 143317 |
| 486 | 20250219 | 110500 | 275000211900 | 25100 | 25150 | 25200 | 25000 | 157209 |
| 487 | 20250219 | 110400 | 271062505900 | 25150 | 25300 | 25350 | 25050 | 209186 |
| 488 | 20250219 | 110300 | 265800355400 | 25300 | 25300 | 25550 | 25200 | 180145 |
| 489 | 20250219 | 110200 | 261232139800 | 25250 | 25550 | 25550 | 25050 | 873996 |
| 490 | 20250219 | 110100 | 238956438600 | 25550 | 25550 | 25550 | 25550 | 6957 |
| 491 | 20250219 | 110000 | 238778687250 | 25550 | 25550 | 25550 | 25550 | 3241 |
| 492 | 20250219 | 105900 | 238695879700 | 25550 | 25550 | 25550 | 25550 | 2193 |
| 493 | 20250219 | 105800 | 238639848550 | 25550 | 25550 | 25550 | 25550 | 2698 |
| 494 | 20250219 | 105700 | 238570914650 | 25550 | 25550 | 25550 | 25550 | 2912 |
| 495 | 20250219 | 105600 | 238496513050 | 25550 | 25550 | 25550 | 25550 | 5623 |
| 496 | 20250219 | 105500 | 238352845400 | 25550 | 25550 | 25550 | 25550 | 4431 |
| 497 | 20250219 | 105400 | 238239633350 | 25550 | 25550 | 25550 | 25550 | 1208 |
| 498 | 20250219 | 105300 | 238208768950 | 25550 | 25550 | 25550 | 25550 | 755 |
| 499 | 20250219 | 105200 | 238189478700 | 25550 | 25550 | 25550 | 25550 | 1942 |
| 500 | 20250219 | 105100 | 238139860600 | 25550 | 25550 | 25550 | 25550 | 5821 |
| 501 | 20250219 | 105000 | 237991134050 | 25550 | 25550 | 25550 | 25550 | 16298 |
| 502 | 20250219 | 104900 | 237574720150 | 25550 | 25550 | 25550 | 25550 | 3246 |
| 503 | 20250219 | 104800 | 237491784850 | 25550 | 25550 | 25550 | 25550 | 12407 |
| 504 | 20250219 | 104700 | 237174786000 | 25550 | 25550 | 25550 | 25550 | 2999 |
| 505 | 20250219 | 104600 | 237098161550 | 25550 | 25550 | 25550 | 25550 | 1464 |
| 506 | 20250219 | 104500 | 237060756350 | 25550 | 25550 | 25550 | 25550 | 1136 |
| 507 | 20250219 | 104400 | 237031731550 | 25550 | 25550 | 25550 | 25550 | 2996 |
| 508 | 20250219 | 104300 | 236955183750 | 25550 | 25550 | 25550 | 25550 | 4520 |
| 509 | 20250219 | 104200 | 236839697750 | 25550 | 25550 | 25550 | 25550 | 3537 |
| 510 | 20250219 | 104100 | 236749327400 | 25550 | 25550 | 25550 | 25550 | 3742 |
| 511 | 20250219 | 104000 | 236653719300 | 25550 | 25550 | 25550 | 25550 | 3468 |
| 512 | 20250219 | 103900 | 236565111900 | 25550 | 25550 | 25550 | 25550 | 5956 |
| 513 | 20250219 | 103800 | 236412936100 | 25550 | 25550 | 25550 | 25550 | 7596 |
| 514 | 20250219 | 103700 | 236218858300 | 25550 | 25550 | 25550 | 25550 | 10811 |
| 515 | 20250219 | 103600 | 235942637250 | 25550 | 25550 | 25550 | 25550 | 6557 |
| 516 | 20250219 | 103500 | 235775105900 | 25550 | 25550 | 25550 | 25550 | 4570 |
| 517 | 20250219 | 103400 | 235658342400 | 25550 | 25550 | 25550 | 25550 | 4616 |
| 518 | 20250219 | 103300 | 235540403600 | 25550 | 25550 | 25550 | 25550 | 8181 |
| 519 | 20250219 | 103200 | 235331379050 | 25550 | 25550 | 25550 | 25550 | 10424 |
| 520 | 20250219 | 103100 | 235065045850 | 25550 | 25550 | 25550 | 25550 | 7231 |
| 521 | 20250219 | 103000 | 234880293800 | 25550 | 25550 | 25550 | 25550 | 5079 |
| 522 | 20250219 | 102900 | 234750525350 | 25550 | 25550 | 25550 | 25550 | 11406 |
| 523 | 20250219 | 102800 | 234459102050 | 25550 | 25550 | 25550 | 25550 | 30435 |
| 524 | 20250219 | 102700 | 233681487800 | 25550 | 25550 | 25550 | 25550 | 20750 |
| 525 | 20250219 | 102600 | 233151325300 | 25550 | 25550 | 25550 | 25550 | 15875 |
| 526 | 20250219 | 102500 | 232745719050 | 25550 | 25550 | 25550 | 25550 | 39512 |
| 527 | 20250219 | 102400 | 231736187450 | 25550 | 25550 | 25550 | 25550 | 22621 |
| 528 | 20250219 | 102300 | 231158220900 | 25550 | 25550 | 25550 | 25550 | 31508 |
| 529 | 20250219 | 102200 | 230353191500 | 25550 | 25550 | 25550 | 25550 | 79978 |
| 530 | 20250219 | 102100 | 228309753600 | 25550 | 25550 | 25550 | 25550 | 271637 |
| 531 | 20250219 | 102000 | 221369428250 | 25550 | 25050 | 25550 | 25050 | 722390 |
| 532 | 20250219 | 101900 | 202964289400 | 25050 | 25150 | 25200 | 25000 | 89041 |
| 533 | 20250219 | 101800 | 200729615600 | 25150 | 25250 | 25300 | 25050 | 137731 |
| 534 | 20250219 | 101700 | 197265646700 | 25250 | 25150 | 25300 | 25100 | 107436 |
| 535 | 20250219 | 101600 | 194559376050 | 25200 | 24900 | 25300 | 24850 | 211230 |
| 536 | 20250219 | 101500 | 189249437350 | 24900 | 25000 | 25050 | 24850 | 130443 |
| 537 | 20250219 | 101400 | 185995578900 | 25000 | 24850 | 25000 | 24800 | 173701 |
| 538 | 20250219 | 101300 | 181665850150 | 24900 | 24500 | 24900 | 24500 | 154258 |
| 539 | 20250219 | 101200 | 177840969150 | 24550 | 24800 | 24800 | 24500 | 139242 |
| 540 | 20250219 | 101100 | 174407706300 | 24750 | 24350 | 24800 | 24350 | 212086 |
| 541 | 20250219 | 101000 | 169190090050 | 24350 | 24300 | 24400 | 24250 | 43938 |
| 542 | 20250219 | 100900 | 168121406300 | 24300 | 24350 | 24400 | 24200 | 70880 |
| 543 | 20250219 | 100800 | 166399863800 | 24350 | 24450 | 24600 | 24350 | 182592 |
| 544 | 20250219 | 100700 | 161932247650 | 24450 | 24100 | 24500 | 24050 | 229768 |
| 545 | 20250219 | 100600 | 156337797800 | 24100 | 24050 | 24200 | 24050 | 68121 |
| 546 | 20250219 | 100500 | 154693895550 | 24100 | 24050 | 24100 | 24000 | 56792 |
| 547 | 20250219 | 100400 | 153326874800 | 24000 | 24000 | 24150 | 23950 | 90325 |
| 548 | 20250219 | 100300 | 151153272900 | 24050 | 23950 | 24050 | 23900 | 95831 |
| 549 | 20250219 | 100200 | 148853391950 | 23950 | 23700 | 24000 | 23500 | 80953 |
| 550 | 20250219 | 100100 | 146931110550 | 23700 | 23800 | 23850 | 23600 | 52379 |
| 551 | 20250219 | 100000 | 145686626500 | 23850 | 23450 | 23850 | 23450 | 57760 |
| 552 | 20250219 | 095900 | 144319592550 | 23450 | 23750 | 23800 | 23400 | 137367 |
| 553 | 20250219 | 095800 | 141088510050 | 23750 | 23800 | 23800 | 23750 | 15663 |
| 554 | 20250219 | 095700 | 140716294950 | 23750 | 23650 | 23800 | 23600 | 36800 |
| 555 | 20250219 | 095600 | 139843939950 | 23600 | 23550 | 23700 | 23550 | 35820 |
| 556 | 20250219 | 095500 | 138998164450 | 23600 | 23800 | 23850 | 23550 | 78522 |
| 557 | 20250219 | 095400 | 137139268950 | 23800 | 23900 | 23950 | 23800 | 29493 |
| 558 | 20250219 | 095300 | 136435469950 | 23900 | 23700 | 23950 | 23700 | 25009 |
| 559 | 20250219 | 095200 | 135839508650 | 23700 | 24100 | 24100 | 23700 | 62456 |
| 560 | 20250219 | 095100 | 134345567300 | 24100 | 23850 | 24100 | 23750 | 63719 |
| 561 | 20250219 | 095000 | 132816474400 | 23750 | 23800 | 24050 | 23750 | 63703 |
| 562 | 20250219 | 094900 | 131293979000 | 23800 | 24050 | 24100 | 23700 | 71865 |
| 563 | 20250219 | 094800 | 129579620800 | 24000 | 24050 | 24250 | 24000 | 61312 |
| 564 | 20250219 | 094700 | 128100253450 | 24050 | 23900 | 24150 | 23800 | 64145 |
| 565 | 20250219 | 094600 | 126562757350 | 23850 | 24200 | 24200 | 23800 | 107686 |
| 566 | 20250219 | 094500 | 123979487300 | 24150 | 24250 | 24300 | 24050 | 86296 |
| 567 | 20250219 | 094400 | 121892520150 | 24300 | 24350 | 24500 | 24100 | 157022 |
| 568 | 20250219 | 094300 | 118065646400 | 24300 | 24050 | 24450 | 24000 | 162011 |
| 569 | 20250219 | 094200 | 114123308500 | 24000 | 24350 | 24450 | 23900 | 176014 |
| 570 | 20250219 | 094100 | 109858606150 | 24350 | 23900 | 24400 | 23850 | 248414 |
| 571 | 20250219 | 094000 | 103847096200 | 23950 | 23600 | 24150 | 23550 | 306169 |
| 572 | 20250219 | 093900 | 96527165550 | 23650 | 23700 | 23750 | 23400 | 155593 |
| 573 | 20250219 | 093800 | 92866206750 | 23750 | 23800 | 23850 | 23550 | 153139 |
| 574 | 20250219 | 093700 | 89233035250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 575 | 20250219 | 093600 | 89233035250 | 23950 | 23850 | 23950 | 23800 | 84718 |
| 576 | 20250219 | 093500 | 87206172800 | 23850 | 23700 | 23850 | 23600 | 159385 |
| 577 | 20250219 | 093400 | 83419821000 | 23700 | 23550 | 23800 | 23450 | 145288 |
| 578 | 20250219 | 093300 | 79983493850 | 23550 | 23300 | 23700 | 23150 | 178167 |
| 579 | 20250219 | 093200 | 75792559800 | 23300 | 23100 | 23550 | 23050 | 155987 |
| 580 | 20250219 | 093100 | 72148715150 | 23100 | 23650 | 23700 | 23050 | 170191 |
| 581 | 20250219 | 093000 | 68183035000 | 23700 | 23200 | 23850 | 23200 | 379777 |
| 582 | 20250219 | 092900 | 59204149400 | 23200 | 23200 | 23350 | 23000 | 169331 |
| 583 | 20250219 | 092800 | 55284962700 | 23250 | 22900 | 23300 | 22650 | 304565 |
| 584 | 20250219 | 092700 | 48288980850 | 22900 | 22700 | 22950 | 22600 | 189958 |
| 585 | 20250219 | 092600 | 43961723350 | 22600 | 22200 | 22900 | 21950 | 311069 |
| 586 | 20250219 | 092500 | 36970149700 | 22200 | 21750 | 22200 | 21600 | 156663 |
| 587 | 20250219 | 092400 | 33538593650 | 21750 | 21550 | 21800 | 21550 | 42819 |
| 588 | 20250219 | 092300 | 32609429000 | 21600 | 21900 | 21950 | 21450 | 85915 |
| 589 | 20250219 | 092200 | 30746837250 | 21900 | 21500 | 22050 | 21450 | 153582 |
| 590 | 20250219 | 092100 | 27391562150 | 21500 | 21500 | 21500 | 21350 | 47093 |
| 591 | 20250219 | 092000 | 26383281450 | 21500 | 22050 | 22050 | 21350 | 156684 |
| 592 | 20250219 | 091900 | 22992884750 | 22050 | 21750 | 22150 | 21500 | 215805 |
| 593 | 20250219 | 091800 | 18264312800 | 21750 | 21800 | 21950 | 21550 | 253792 |
| 594 | 20250219 | 091700 | 12739022300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 595 | 20250219 | 091600 | 12739022300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 596 | 20250219 | 091500 | 12739022300 | 21650 | 20900 | 21650 | 20900 | 164341 |
| 597 | 20250219 | 091400 | 9246206350 | 20900 | 20550 | 20950 | 20500 | 97164 |
| 598 | 20250219 | 091300 | 7229856700 | 20550 | 20500 | 20600 | 20500 | 6693 |
| 599 | 20250219 | 091200 | 7092300500 | 20550 | 20400 | 20600 | 20400 | 26248 |
| 600 | 20250219 | 091100 | 6555117050 | 20400 | 20400 | 20450 | 20400 | 8950 |
| 601 | 20250219 | 091000 | 6372426800 | 20450 | 20550 | 20600 | 20400 | 21358 |
| 602 | 20250219 | 090900 | 5934693050 | 20600 | 20500 | 20600 | 20450 | 21090 |
| 603 | 20250219 | 090800 | 5501447650 | 20500 | 20400 | 20500 | 20350 | 15415 |
| 604 | 20250219 | 090700 | 5186590550 | 20450 | 20400 | 20450 | 20300 | 21875 |
| 605 | 20250219 | 090600 | 4740928550 | 20400 | 20500 | 20500 | 20350 | 18597 |
| 606 | 20250219 | 090500 | 4360982500 | 20450 | 20650 | 20650 | 20400 | 21323 |
| 607 | 20250219 | 090400 | 3923836850 | 20600 | 20500 | 20650 | 20450 | 40636 |
| 608 | 20250219 | 090300 | 3087384900 | 20500 | 20200 | 20600 | 20200 | 34360 |
| 609 | 20250219 | 090200 | 2385021850 | 20200 | 20150 | 20350 | 20050 | 67113 |
| 610 | 20250219 | 090100 | 1028713100 | 20200 | 19880 | 20250 | 19880 | 41564 |
| 611 | 20250219 | 090000 | 194837380 | 19880 | 19720 | 19880 | 19720 | 9749 |