34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 9465 |
| 3 | 20250219 | 192500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20250219 | 192400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20250219 | 192300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20250219 | 192200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20250219 | 192100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20250219 | 192000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20250219 | 191900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20250219 | 191800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20250219 | 191700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20250219 | 191600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20250219 | 191500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20250219 | 191400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20250219 | 191300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20250219 | 191200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20250219 | 191100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20250219 | 191000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20250219 | 190900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20250219 | 190800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20250219 | 190700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20250219 | 190600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20250219 | 190500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20250219 | 190400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20250219 | 190300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20250219 | 190200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20250219 | 190100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20250219 | 190000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20250219 | 185900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20250219 | 185800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20250219 | 185700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20250219 | 185600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 9465 |
| 33 | 20250219 | 185500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20250219 | 185400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20250219 | 185300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20250219 | 185200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20250219 | 185100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20250219 | 185000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20250219 | 184900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20250219 | 184800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20250219 | 184700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20250219 | 184600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20250219 | 184500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20250219 | 184400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20250219 | 184300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20250219 | 184200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20250219 | 184100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20250219 | 184000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20250219 | 183900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20250219 | 183800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20250219 | 183700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20250219 | 183600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20250219 | 183500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20250219 | 183400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20250219 | 183300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20250219 | 183200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20250219 | 183100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20250219 | 183000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20250219 | 182900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20250219 | 182800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20250219 | 182700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20250219 | 182600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 9465 |
| 63 | 20250219 | 182500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20250219 | 182400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20250219 | 182300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20250219 | 182200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20250219 | 182100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20250219 | 182000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20250219 | 181900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20250219 | 181800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20250219 | 181700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20250219 | 181600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20250219 | 181500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20250219 | 181400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20250219 | 181300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20250219 | 181200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20250219 | 181100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20250219 | 181000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20250219 | 180900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20250219 | 180800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20250219 | 180700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20250219 | 180600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20250219 | 180500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20250219 | 180400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20250219 | 180300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20250219 | 180200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20250219 | 180100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20250219 | 180000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20250219 | 175900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20250219 | 175800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20250219 | 175700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20250219 | 175600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 9465 |
| 93 | 20250219 | 175500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20250219 | 175400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20250219 | 175300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20250219 | 175200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20250219 | 175100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20250219 | 175000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20250219 | 174900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20250219 | 174800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20250219 | 174700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20250219 | 174600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20250219 | 174500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20250219 | 174400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20250219 | 174300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20250219 | 174200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20250219 | 174100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20250219 | 174000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20250219 | 173900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20250219 | 173800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20250219 | 173700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20250219 | 173600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20250219 | 173500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20250219 | 173400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20250219 | 173300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20250219 | 173200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20250219 | 173100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20250219 | 173000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20250219 | 172900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20250219 | 172800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20250219 | 172700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20250219 | 172600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 9465 |
| 123 | 20250219 | 172500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20250219 | 172400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20250219 | 172300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20250219 | 172200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20250219 | 172100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20250219 | 172000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20250219 | 171900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20250219 | 171800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20250219 | 171700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20250219 | 171600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20250219 | 171500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20250219 | 171400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20250219 | 171300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20250219 | 171200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20250219 | 171100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20250219 | 171000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20250219 | 170900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20250219 | 170800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20250219 | 170700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20250219 | 170600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20250219 | 170500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20250219 | 170400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20250219 | 170300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20250219 | 170200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20250219 | 170100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20250219 | 170000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20250219 | 165900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20250219 | 165800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20250219 | 165700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20250219 | 165600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 9465 |
| 153 | 20250219 | 165500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20250219 | 165400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20250219 | 165300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20250219 | 165200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20250219 | 165100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20250219 | 165000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20250219 | 164900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20250219 | 164800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20250219 | 164700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20250219 | 164600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20250219 | 164500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20250219 | 164400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20250219 | 164300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20250219 | 164200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20250219 | 164100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20250219 | 164000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20250219 | 163900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20250219 | 163800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20250219 | 163700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20250219 | 163600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20250219 | 163500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20250219 | 163400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20250219 | 163300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20250219 | 163200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20250219 | 163100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20250219 | 163000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20250219 | 162900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20250219 | 162800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20250219 | 162700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20250219 | 162600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 9465 |
| 183 | 20250219 | 162500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20250219 | 162400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20250219 | 162300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20250219 | 162200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20250219 | 162100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20250219 | 162000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20250219 | 161900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20250219 | 161800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20250219 | 161700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20250219 | 161600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20250219 | 161500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20250219 | 161400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20250219 | 161300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20250219 | 161200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20250219 | 161100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20250219 | 161000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20250219 | 160900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20250219 | 160800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20250219 | 160700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20250219 | 160600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20250219 | 160500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20250219 | 160400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20250219 | 160300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20250219 | 160200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20250219 | 160100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20250219 | 160000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20250219 | 155900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20250219 | 155800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20250219 | 155700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20250219 | 155600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 9465 |
| 213 | 20250219 | 155500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20250219 | 155400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20250219 | 155300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20250219 | 155200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20250219 | 155100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20250219 | 155000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20250219 | 154900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20250219 | 154800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20250219 | 154700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20250219 | 154600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20250219 | 154500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20250219 | 154400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20250219 | 154300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20250219 | 154200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20250219 | 154100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20250219 | 154000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20250219 | 153900 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20250219 | 153800 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20250219 | 153700 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20250219 | 153600 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20250219 | 153500 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20250219 | 153400 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20250219 | 153300 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20250219 | 153200 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20250219 | 153100 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20250219 | 153000 | 41483033150 | 23500 | 23500 | 23500 | 23500 | 9465 |
| 239 | 20250219 | 152900 | 41260605650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 240 | 20250219 | 152800 | 41260605650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 241 | 20250219 | 152700 | 41260605650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 242 | 20250219 | 152600 | 41260605650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 243 | 20250219 | 152500 | 41260605650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 244 | 20250219 | 152400 | 41260605650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 245 | 20250219 | 152300 | 41260605650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 246 | 20250219 | 152200 | 41260605650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 247 | 20250219 | 152100 | 41260605650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 248 | 20250219 | 152000 | 41260605650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 249 | 20250219 | 151900 | 41260605650 | 23650 | 23700 | 23700 | 23600 | 396 |
| 250 | 20250219 | 151800 | 41251242000 | 23600 | 23650 | 23700 | 23600 | 1619 |
| 251 | 20250219 | 151700 | 41212926550 | 23700 | 23700 | 23700 | 23600 | 1082 |
| 252 | 20250219 | 151600 | 41187303100 | 23650 | 23700 | 23750 | 23600 | 1602 |
| 253 | 20250219 | 151500 | 41149355900 | 23700 | 23650 | 23700 | 23600 | 1454 |
| 254 | 20250219 | 151400 | 41114903500 | 23650 | 23650 | 23700 | 23550 | 1318 |
| 255 | 20250219 | 151300 | 41083723250 | 23650 | 23550 | 23650 | 23500 | 2122 |
| 256 | 20250219 | 151200 | 41033700400 | 23550 | 23550 | 23550 | 23500 | 527 |
| 257 | 20250219 | 151100 | 41021290950 | 23500 | 23500 | 23550 | 23500 | 3852 |
| 258 | 20250219 | 151000 | 40930764600 | 23500 | 23550 | 23550 | 23500 | 3984 |
| 259 | 20250219 | 150900 | 40836988600 | 23550 | 23600 | 23600 | 23550 | 693 |
| 260 | 20250219 | 150800 | 40820663650 | 23600 | 23650 | 23650 | 23600 | 3410 |
| 261 | 20250219 | 150700 | 40740177400 | 23600 | 23650 | 23650 | 23600 | 856 |
| 262 | 20250219 | 150600 | 40719943950 | 23650 | 23600 | 23650 | 23600 | 1108 |
| 263 | 20250219 | 150500 | 40693788500 | 23600 | 23650 | 23650 | 23600 | 231 |
| 264 | 20250219 | 150400 | 40688330350 | 23600 | 23650 | 23650 | 23600 | 366 |
| 265 | 20250219 | 150300 | 40679684850 | 23600 | 23600 | 23650 | 23600 | 517 |
| 266 | 20250219 | 150200 | 40667466850 | 23600 | 23550 | 23600 | 23550 | 1877 |
| 267 | 20250219 | 150100 | 40623198650 | 23600 | 23550 | 23600 | 23550 | 476 |
| 268 | 20250219 | 150000 | 40611968950 | 23550 | 23600 | 23650 | 23550 | 2134 |
| 269 | 20250219 | 145900 | 40561673350 | 23550 | 23650 | 23650 | 23550 | 292 |
| 270 | 20250219 | 145800 | 40554779650 | 23600 | 23550 | 23650 | 23550 | 787 |
| 271 | 20250219 | 145700 | 40536207300 | 23600 | 23550 | 23650 | 23550 | 435 |
| 272 | 20250219 | 145600 | 40525934500 | 23600 | 23550 | 23650 | 23550 | 587 |
| 273 | 20250219 | 145500 | 40512088000 | 23600 | 23550 | 23650 | 23550 | 551 |
| 274 | 20250219 | 145400 | 40499087000 | 23600 | 23600 | 23650 | 23600 | 869 |
| 275 | 20250219 | 145300 | 40478572400 | 23600 | 23600 | 23650 | 23550 | 1738 |
| 276 | 20250219 | 145200 | 40437584050 | 23600 | 23650 | 23650 | 23600 | 718 |
| 277 | 20250219 | 145100 | 40420631150 | 23600 | 23600 | 23650 | 23550 | 2238 |
| 278 | 20250219 | 145000 | 40367805900 | 23550 | 23600 | 23650 | 23550 | 1604 |
| 279 | 20250219 | 144900 | 40329954850 | 23600 | 23650 | 23650 | 23550 | 1516 |
| 280 | 20250219 | 144800 | 40294177300 | 23650 | 23650 | 23650 | 23600 | 933 |
| 281 | 20250219 | 144700 | 40272126100 | 23650 | 23600 | 23650 | 23550 | 853 |
| 282 | 20250219 | 144600 | 40251976050 | 23600 | 23550 | 23650 | 23550 | 622 |
| 283 | 20250219 | 144500 | 40237298650 | 23550 | 23650 | 23650 | 23550 | 1886 |
| 284 | 20250219 | 144400 | 40192800300 | 23600 | 23650 | 23650 | 23600 | 731 |
| 285 | 20250219 | 144300 | 40175536100 | 23600 | 23600 | 23600 | 23550 | 820 |
| 286 | 20250219 | 144200 | 40156197200 | 23600 | 23550 | 23600 | 23500 | 1878 |
| 287 | 20250219 | 144100 | 40111977550 | 23500 | 23500 | 23550 | 23500 | 582 |
| 288 | 20250219 | 144000 | 40098291850 | 23500 | 23500 | 23550 | 23500 | 1319 |
| 289 | 20250219 | 143900 | 40067280200 | 23500 | 23550 | 23550 | 23500 | 662 |
| 290 | 20250219 | 143800 | 40051713600 | 23550 | 23550 | 23550 | 23500 | 629 |
| 291 | 20250219 | 143700 | 40036923450 | 23500 | 23600 | 23600 | 23500 | 4500 |
| 292 | 20250219 | 143600 | 39930947000 | 23550 | 23600 | 23600 | 23550 | 422 |
| 293 | 20250219 | 143500 | 39920996150 | 23600 | 23600 | 23600 | 23550 | 267 |
| 294 | 20250219 | 143400 | 39914702400 | 23550 | 23600 | 23650 | 23550 | 554 |
| 295 | 20250219 | 143300 | 39901640000 | 23550 | 23600 | 23650 | 23550 | 1072 |
| 296 | 20250219 | 143200 | 39876353500 | 23600 | 23650 | 23650 | 23600 | 1122 |
| 297 | 20250219 | 143100 | 39849865350 | 23600 | 23650 | 23650 | 23600 | 542 |
| 298 | 20250219 | 143000 | 39837066300 | 23600 | 23650 | 23650 | 23600 | 191 |
| 299 | 20250219 | 142900 | 39832551400 | 23650 | 23650 | 23700 | 23600 | 307 |
| 300 | 20250219 | 142800 | 39825292300 | 23650 | 23650 | 23750 | 23600 | 1398 |
| 301 | 20250219 | 142700 | 39792202050 | 23600 | 23600 | 23650 | 23550 | 1413 |
| 302 | 20250219 | 142600 | 39758835100 | 23550 | 23550 | 23600 | 23550 | 1163 |
| 303 | 20250219 | 142500 | 39731402950 | 23550 | 23600 | 23600 | 23550 | 334 |
| 304 | 20250219 | 142400 | 39723531800 | 23550 | 23500 | 23600 | 23500 | 1123 |
| 305 | 20250219 | 142300 | 39697089350 | 23550 | 23500 | 23550 | 23450 | 2339 |
| 306 | 20250219 | 142200 | 39642112150 | 23550 | 23450 | 23550 | 23450 | 1940 |
| 307 | 20250219 | 142100 | 39596532750 | 23500 | 23450 | 23500 | 23450 | 512 |
| 308 | 20250219 | 142000 | 39584519250 | 23450 | 23550 | 23550 | 23450 | 4001 |
| 309 | 20250219 | 141900 | 39490505250 | 23500 | 23500 | 23550 | 23500 | 520 |
| 310 | 20250219 | 141800 | 39478278600 | 23500 | 23550 | 23550 | 23500 | 916 |
| 311 | 20250219 | 141700 | 39456735450 | 23550 | 23550 | 23600 | 23550 | 1525 |
| 312 | 20250219 | 141600 | 39420816000 | 23550 | 23600 | 23600 | 23550 | 2504 |
| 313 | 20250219 | 141500 | 39361810300 | 23550 | 23600 | 23600 | 23550 | 567 |
| 314 | 20250219 | 141400 | 39348447500 | 23600 | 23650 | 23650 | 23550 | 1204 |
| 315 | 20250219 | 141300 | 39320029200 | 23600 | 23600 | 23650 | 23600 | 391 |
| 316 | 20250219 | 141200 | 39310798250 | 23650 | 23650 | 23700 | 23600 | 298 |
| 317 | 20250219 | 141100 | 39303751300 | 23650 | 23650 | 23700 | 23650 | 256 |
| 318 | 20250219 | 141000 | 39297691650 | 23650 | 23700 | 23700 | 23650 | 934 |
| 319 | 20250219 | 140900 | 39275596700 | 23650 | 23750 | 23750 | 23650 | 371 |
| 320 | 20250219 | 140800 | 39266819850 | 23750 | 23650 | 23750 | 23650 | 544 |
| 321 | 20250219 | 140700 | 39253939400 | 23650 | 23700 | 23700 | 23650 | 366 |
| 322 | 20250219 | 140600 | 39245271400 | 23700 | 23650 | 23700 | 23650 | 561 |
| 323 | 20250219 | 140500 | 39231984700 | 23650 | 23650 | 23700 | 23600 | 465 |
| 324 | 20250219 | 140400 | 39220985800 | 23600 | 23650 | 23700 | 23600 | 507 |
| 325 | 20250219 | 140300 | 39209003450 | 23650 | 23650 | 23650 | 23600 | 316 |
| 326 | 20250219 | 140200 | 39201538000 | 23700 | 23700 | 23700 | 23650 | 213 |
| 327 | 20250219 | 140100 | 39196496650 | 23700 | 23700 | 23700 | 23650 | 250 |
| 328 | 20250219 | 140000 | 39190572700 | 23750 | 23650 | 23750 | 23600 | 323 |
| 329 | 20250219 | 135900 | 39182923950 | 23650 | 23600 | 23700 | 23600 | 821 |
| 330 | 20250219 | 135800 | 39163515000 | 23600 | 23600 | 23650 | 23600 | 871 |
| 331 | 20250219 | 135700 | 39142950550 | 23600 | 23700 | 23700 | 23600 | 1276 |
| 332 | 20250219 | 135600 | 39112768350 | 23700 | 23650 | 23700 | 23600 | 690 |
| 333 | 20250219 | 135500 | 39096449000 | 23650 | 23600 | 23650 | 23550 | 382 |
| 334 | 20250219 | 135400 | 39087440800 | 23550 | 23600 | 23600 | 23550 | 290 |
| 335 | 20250219 | 135300 | 39080601150 | 23600 | 23600 | 23600 | 23550 | 1927 |
| 336 | 20250219 | 135200 | 39035211550 | 23600 | 23600 | 23600 | 23550 | 511 |
| 337 | 20250219 | 135100 | 39023160400 | 23600 | 23550 | 23600 | 23550 | 498 |
| 338 | 20250219 | 135000 | 39011429550 | 23550 | 23550 | 23650 | 23500 | 446 |
| 339 | 20250219 | 134900 | 39000933350 | 23550 | 23550 | 23600 | 23550 | 1445 |
| 340 | 20250219 | 134800 | 38966900800 | 23550 | 23550 | 23650 | 23550 | 444 |
| 341 | 20250219 | 134700 | 38956422900 | 23550 | 23500 | 23550 | 23500 | 732 |
| 342 | 20250219 | 134600 | 38939203200 | 23550 | 23550 | 23550 | 23500 | 1535 |
| 343 | 20250219 | 134500 | 38903077950 | 23550 | 23600 | 23600 | 23500 | 7219 |
| 344 | 20250219 | 134400 | 38733346400 | 23550 | 23600 | 23600 | 23550 | 712 |
| 345 | 20250219 | 134300 | 38716569350 | 23600 | 23550 | 23650 | 23550 | 875 |
| 346 | 20250219 | 134200 | 38695940100 | 23600 | 23550 | 23600 | 23550 | 1360 |
| 347 | 20250219 | 134100 | 38663899400 | 23550 | 23550 | 23600 | 23550 | 337 |
| 348 | 20250219 | 134000 | 38655959450 | 23600 | 23550 | 23650 | 23550 | 953 |
| 349 | 20250219 | 133900 | 38633478400 | 23550 | 23600 | 23600 | 23550 | 813 |
| 350 | 20250219 | 133800 | 38614328350 | 23550 | 23600 | 23600 | 23550 | 1664 |
| 351 | 20250219 | 133700 | 38575133000 | 23600 | 23550 | 23600 | 23550 | 430 |
| 352 | 20250219 | 133600 | 38564999250 | 23600 | 23600 | 23600 | 23550 | 1853 |
| 353 | 20250219 | 133500 | 38521329400 | 23600 | 23550 | 23600 | 23550 | 3444 |
| 354 | 20250219 | 133400 | 38440099300 | 23550 | 23550 | 23600 | 23550 | 939 |
| 355 | 20250219 | 133300 | 38417984300 | 23600 | 23650 | 23650 | 23550 | 1245 |
| 356 | 20250219 | 133200 | 38388600000 | 23600 | 23650 | 23650 | 23600 | 1901 |
| 357 | 20250219 | 133100 | 38343729000 | 23650 | 23600 | 23650 | 23600 | 623 |
| 358 | 20250219 | 133000 | 38329013350 | 23600 | 23650 | 23700 | 23600 | 813 |
| 359 | 20250219 | 132900 | 38309809200 | 23600 | 23600 | 23650 | 23600 | 456 |
| 360 | 20250219 | 132800 | 38299044100 | 23650 | 23700 | 23700 | 23600 | 977 |
| 361 | 20250219 | 132700 | 38275926150 | 23700 | 23700 | 23700 | 23650 | 246 |
| 362 | 20250219 | 132600 | 38270103600 | 23700 | 23700 | 23700 | 23650 | 164 |
| 363 | 20250219 | 132500 | 38266223500 | 23700 | 23750 | 23750 | 23700 | 509 |
| 364 | 20250219 | 132400 | 38254151600 | 23750 | 23750 | 23800 | 23700 | 332 |
| 365 | 20250219 | 132300 | 38246268400 | 23750 | 23600 | 23750 | 23600 | 688 |
| 366 | 20250219 | 132200 | 38230000100 | 23600 | 23650 | 23650 | 23600 | 803 |
| 367 | 20250219 | 132100 | 38211044100 | 23650 | 23650 | 23650 | 23600 | 430 |
| 368 | 20250219 | 132000 | 38200887150 | 23600 | 23550 | 23650 | 23550 | 1324 |
| 369 | 20250219 | 131900 | 38169643350 | 23550 | 23550 | 23600 | 23550 | 294 |
| 370 | 20250219 | 131800 | 38162716550 | 23600 | 23550 | 23600 | 23550 | 712 |
| 371 | 20250219 | 131700 | 38145936300 | 23550 | 23650 | 23700 | 23550 | 2583 |
| 372 | 20250219 | 131600 | 38084993500 | 23650 | 23650 | 23700 | 23600 | 662 |
| 373 | 20250219 | 131500 | 38069349200 | 23600 | 23650 | 23650 | 23600 | 3939 |
| 374 | 20250219 | 131400 | 37976252250 | 23700 | 23700 | 23750 | 23650 | 564 |
| 375 | 20250219 | 131300 | 37962904600 | 23700 | 23700 | 23750 | 23650 | 2679 |
| 376 | 20250219 | 131200 | 37899413050 | 23750 | 23750 | 23750 | 23700 | 644 |
| 377 | 20250219 | 131100 | 37884123050 | 23750 | 23750 | 23750 | 23700 | 240 |
| 378 | 20250219 | 131000 | 37878433600 | 23700 | 23650 | 23750 | 23650 | 758 |
| 379 | 20250219 | 130900 | 37860475600 | 23700 | 23700 | 23750 | 23650 | 1589 |
| 380 | 20250219 | 130800 | 37822810300 | 23700 | 23600 | 23750 | 23600 | 1307 |
| 381 | 20250219 | 130700 | 37791896950 | 23600 | 23600 | 23650 | 23600 | 724 |
| 382 | 20250219 | 130600 | 37774805700 | 23600 | 23650 | 23650 | 23600 | 356 |
| 383 | 20250219 | 130500 | 37766393400 | 23600 | 23650 | 23650 | 23600 | 479 |
| 384 | 20250219 | 130400 | 37755087650 | 23650 | 23700 | 23700 | 23600 | 352 |
| 385 | 20250219 | 130300 | 37746763700 | 23650 | 23650 | 23700 | 23650 | 364 |
| 386 | 20250219 | 130200 | 37738152400 | 23650 | 23650 | 23700 | 23650 | 1113 |
| 387 | 20250219 | 130100 | 37711827300 | 23700 | 23650 | 23700 | 23600 | 879 |
| 388 | 20250219 | 130000 | 37691045300 | 23650 | 23650 | 23700 | 23600 | 2314 |
| 389 | 20250219 | 125900 | 37636381050 | 23650 | 23700 | 23750 | 23650 | 3131 |
| 390 | 20250219 | 125800 | 37562281800 | 23700 | 23650 | 23750 | 23650 | 969 |
| 391 | 20250219 | 125700 | 37539338800 | 23700 | 23700 | 23750 | 23650 | 2941 |
| 392 | 20250219 | 125600 | 37469637900 | 23650 | 23650 | 23700 | 23650 | 475 |
| 393 | 20250219 | 125500 | 37458395250 | 23650 | 23700 | 23700 | 23600 | 3479 |
| 394 | 20250219 | 125400 | 37376160950 | 23700 | 23750 | 23800 | 23650 | 17435 |
| 395 | 20250219 | 125300 | 36963327050 | 23800 | 23750 | 23800 | 23750 | 817 |
| 396 | 20250219 | 125200 | 36943904200 | 23750 | 23800 | 23850 | 23750 | 809 |
| 397 | 20250219 | 125100 | 36924677100 | 23800 | 23800 | 23850 | 23750 | 485 |
| 398 | 20250219 | 125000 | 36913134300 | 23850 | 23850 | 23850 | 23800 | 831 |
| 399 | 20250219 | 124900 | 36893350400 | 23850 | 23800 | 23850 | 23800 | 1875 |
| 400 | 20250219 | 124800 | 36848724600 | 23800 | 23850 | 23850 | 23800 | 784 |
| 401 | 20250219 | 124700 | 36830056750 | 23850 | 23900 | 23950 | 23850 | 966 |
| 402 | 20250219 | 124600 | 36806995900 | 23900 | 24050 | 24100 | 23900 | 10082 |
| 403 | 20250219 | 124500 | 36565042100 | 24050 | 24050 | 24100 | 24000 | 715 |
| 404 | 20250219 | 124400 | 36547850500 | 24100 | 24100 | 24150 | 24100 | 1379 |
| 405 | 20250219 | 124300 | 36514607700 | 24100 | 24100 | 24150 | 24050 | 2246 |
| 406 | 20250219 | 124200 | 36460517550 | 24050 | 24150 | 24150 | 24050 | 1975 |
| 407 | 20250219 | 124100 | 36412897950 | 24150 | 24150 | 24200 | 24100 | 2697 |
| 408 | 20250219 | 124000 | 36347763600 | 24100 | 24100 | 24150 | 24100 | 1194 |
| 409 | 20250219 | 123900 | 36318937950 | 24100 | 24000 | 24150 | 24000 | 3143 |
| 410 | 20250219 | 123800 | 36243367000 | 24000 | 23900 | 24050 | 23850 | 6583 |
| 411 | 20250219 | 123700 | 36085493200 | 23950 | 23950 | 23950 | 23900 | 1039 |
| 412 | 20250219 | 123600 | 36060622500 | 23950 | 23950 | 23950 | 23900 | 537 |
| 413 | 20250219 | 123500 | 36047774750 | 23950 | 23950 | 23950 | 23850 | 502 |
| 414 | 20250219 | 123400 | 36035773850 | 23900 | 24050 | 24050 | 23900 | 11543 |
| 415 | 20250219 | 123300 | 35759271850 | 24000 | 23800 | 24000 | 23800 | 4060 |
| 416 | 20250219 | 123200 | 35662067550 | 23800 | 23750 | 23850 | 23700 | 1985 |
| 417 | 20250219 | 123100 | 35614900850 | 23750 | 23750 | 23800 | 23700 | 2297 |
| 418 | 20250219 | 123000 | 35560394700 | 23750 | 23800 | 23850 | 23750 | 2647 |
| 419 | 20250219 | 122900 | 35497424500 | 23800 | 23850 | 23850 | 23700 | 10495 |
| 420 | 20250219 | 122800 | 35247974800 | 23800 | 23900 | 23900 | 23800 | 2704 |
| 421 | 20250219 | 122700 | 35183485550 | 23850 | 23900 | 23950 | 23850 | 1322 |
| 422 | 20250219 | 122600 | 35151933850 | 23850 | 23950 | 23950 | 23850 | 924 |
| 423 | 20250219 | 122500 | 35129853200 | 23900 | 23900 | 23950 | 23900 | 422 |
| 424 | 20250219 | 122400 | 35119765300 | 23900 | 23900 | 23950 | 23900 | 400 |
| 425 | 20250219 | 122300 | 35110196150 | 23900 | 23900 | 23950 | 23900 | 1493 |
| 426 | 20250219 | 122200 | 35074512350 | 23900 | 23900 | 23950 | 23900 | 993 |
| 427 | 20250219 | 122100 | 35050761000 | 23900 | 23900 | 23950 | 23900 | 567 |
| 428 | 20250219 | 122000 | 35037205500 | 23900 | 23900 | 23950 | 23850 | 3545 |
| 429 | 20250219 | 121900 | 34952376850 | 23900 | 23900 | 23950 | 23900 | 989 |
| 430 | 20250219 | 121800 | 34928696200 | 23900 | 23950 | 23950 | 23800 | 8077 |
| 431 | 20250219 | 121700 | 34735797900 | 23950 | 23950 | 24000 | 23950 | 353 |
| 432 | 20250219 | 121600 | 34727341900 | 23950 | 23950 | 24000 | 23950 | 956 |
| 433 | 20250219 | 121500 | 34704435250 | 24000 | 24000 | 24050 | 24000 | 1095 |
| 434 | 20250219 | 121400 | 34678150750 | 24000 | 24000 | 24050 | 24000 | 1536 |
| 435 | 20250219 | 121300 | 34641285700 | 24050 | 24050 | 24050 | 23950 | 1839 |
| 436 | 20250219 | 121200 | 34597151150 | 24000 | 24100 | 24100 | 24000 | 4803 |
| 437 | 20250219 | 121100 | 34481467750 | 24100 | 24000 | 24100 | 24000 | 888 |
| 438 | 20250219 | 121000 | 34460097000 | 24000 | 24000 | 24050 | 24000 | 2135 |
| 439 | 20250219 | 120900 | 34408836600 | 24050 | 24150 | 24150 | 24000 | 5765 |
| 440 | 20250219 | 120800 | 34270225550 | 24150 | 24200 | 24200 | 24100 | 1385 |
| 441 | 20250219 | 120700 | 34236777900 | 24150 | 24100 | 24200 | 24050 | 2047 |
| 442 | 20250219 | 120600 | 34187405850 | 24100 | 24050 | 24100 | 24050 | 1296 |
| 443 | 20250219 | 120500 | 34156208750 | 24050 | 24100 | 24100 | 24050 | 735 |
| 444 | 20250219 | 120400 | 34138517650 | 24100 | 24100 | 24100 | 24050 | 333 |
| 445 | 20250219 | 120300 | 34130499600 | 24050 | 24050 | 24100 | 24050 | 492 |
| 446 | 20250219 | 120200 | 34118652900 | 24050 | 24050 | 24100 | 24050 | 334 |
| 447 | 20250219 | 120100 | 34110618550 | 24050 | 24050 | 24100 | 24050 | 521 |
| 448 | 20250219 | 120000 | 34098076600 | 24050 | 24050 | 24100 | 24000 | 622 |
| 449 | 20250219 | 115900 | 34083117200 | 24050 | 24100 | 24100 | 24050 | 813 |
| 450 | 20250219 | 115800 | 34063560450 | 24100 | 24150 | 24150 | 24050 | 4755 |
| 451 | 20250219 | 115700 | 33949039650 | 24150 | 24200 | 24200 | 24100 | 2575 |
| 452 | 20250219 | 115600 | 33886875400 | 24150 | 24200 | 24200 | 24100 | 2768 |
| 453 | 20250219 | 115500 | 33819985300 | 24200 | 24150 | 24200 | 24100 | 3986 |
| 454 | 20250219 | 115400 | 33723635800 | 24100 | 24150 | 24200 | 24100 | 1744 |
| 455 | 20250219 | 115300 | 33681520150 | 24150 | 24100 | 24150 | 24100 | 1427 |
| 456 | 20250219 | 115200 | 33647076350 | 24100 | 24100 | 24200 | 24100 | 3240 |
| 457 | 20250219 | 115100 | 33568851100 | 24100 | 24100 | 24150 | 24100 | 2516 |
| 458 | 20250219 | 115000 | 33508131550 | 24100 | 24050 | 24150 | 24000 | 2997 |
| 459 | 20250219 | 114900 | 33435938500 | 24050 | 24050 | 24100 | 24050 | 1674 |
| 460 | 20250219 | 114800 | 33395657800 | 24050 | 24100 | 24150 | 24050 | 1956 |
| 461 | 20250219 | 114700 | 33348536500 | 24100 | 24050 | 24150 | 24050 | 2405 |
| 462 | 20250219 | 114600 | 33290586200 | 24050 | 24100 | 24150 | 24000 | 4545 |
| 463 | 20250219 | 114500 | 33181086150 | 24100 | 23950 | 24100 | 23900 | 4893 |
| 464 | 20250219 | 114400 | 33063464750 | 23950 | 23800 | 23950 | 23750 | 3907 |
| 465 | 20250219 | 114300 | 32970478100 | 23800 | 23850 | 23900 | 23800 | 4400 |
| 466 | 20250219 | 114200 | 32865699750 | 23850 | 23900 | 23950 | 23800 | 6724 |
| 467 | 20250219 | 114100 | 32705043400 | 23900 | 23950 | 23950 | 23850 | 5053 |
| 468 | 20250219 | 114000 | 32584273750 | 23900 | 23900 | 23950 | 23850 | 5972 |
| 469 | 20250219 | 113900 | 32441647700 | 23950 | 23950 | 24000 | 23900 | 2961 |
| 470 | 20250219 | 113800 | 32370705050 | 23950 | 23850 | 24000 | 23850 | 6963 |
| 471 | 20250219 | 113700 | 32204057550 | 23900 | 24100 | 24100 | 23800 | 19026 |
| 472 | 20250219 | 113600 | 31749148450 | 24050 | 24100 | 24150 | 24000 | 2209 |
| 473 | 20250219 | 113500 | 31695959050 | 24050 | 24000 | 24100 | 23950 | 3944 |
| 474 | 20250219 | 113400 | 31601185600 | 24000 | 24100 | 24150 | 24000 | 3473 |
| 475 | 20250219 | 113300 | 31517660150 | 24050 | 24050 | 24100 | 24050 | 1814 |
| 476 | 20250219 | 113200 | 31473994900 | 24050 | 23950 | 24150 | 23950 | 3920 |
| 477 | 20250219 | 113100 | 31379880450 | 24050 | 24100 | 24150 | 23950 | 11570 |
| 478 | 20250219 | 113000 | 31101378750 | 24100 | 23950 | 24150 | 23950 | 6697 |
| 479 | 20250219 | 112900 | 30940303100 | 23950 | 24300 | 24300 | 23950 | 28141 |
| 480 | 20250219 | 112800 | 30263452150 | 24250 | 24150 | 24300 | 24100 | 9987 |
| 481 | 20250219 | 112700 | 30021562850 | 24200 | 24150 | 24300 | 24100 | 14050 |
| 482 | 20250219 | 112600 | 29681156300 | 24150 | 24200 | 24250 | 24100 | 11420 |
| 483 | 20250219 | 112500 | 29405105300 | 24200 | 24250 | 24350 | 24050 | 29273 |
| 484 | 20250219 | 112400 | 28696825950 | 24200 | 24200 | 24350 | 24100 | 27771 |
| 485 | 20250219 | 112300 | 28023868950 | 24100 | 24200 | 24350 | 23750 | 74114 |
| 486 | 20250219 | 112200 | 26236203100 | 24250 | 25350 | 25500 | 23800 | 146445 |
| 487 | 20250219 | 112100 | 22654585700 | 25350 | 23700 | 25550 | 23700 | 301512 |
| 488 | 20250219 | 112000 | 15136738000 | 23750 | 23700 | 23800 | 23650 | 942 |
| 489 | 20250219 | 111900 | 15114362750 | 23650 | 23650 | 23700 | 23600 | 760 |
| 490 | 20250219 | 111800 | 15096387650 | 23700 | 23700 | 23750 | 23650 | 668 |
| 491 | 20250219 | 111700 | 15080573600 | 23650 | 23700 | 23750 | 23650 | 808 |
| 492 | 20250219 | 111600 | 15061450550 | 23700 | 23750 | 23750 | 23700 | 1937 |
| 493 | 20250219 | 111500 | 15015536750 | 23750 | 23750 | 23750 | 23700 | 220 |
| 494 | 20250219 | 111400 | 15010318900 | 23700 | 23700 | 23800 | 23700 | 277 |
| 495 | 20250219 | 111300 | 15003744100 | 23750 | 23800 | 23800 | 23750 | 399 |
| 496 | 20250219 | 111200 | 14994260500 | 23800 | 23750 | 23800 | 23750 | 391 |
| 497 | 20250219 | 111100 | 14984968550 | 23750 | 23750 | 23800 | 23750 | 226 |
| 498 | 20250219 | 111000 | 14979599950 | 23800 | 23750 | 23800 | 23700 | 705 |
| 499 | 20250219 | 110900 | 14962866850 | 23750 | 23800 | 23800 | 23700 | 2383 |
| 500 | 20250219 | 110800 | 14906263050 | 23800 | 23800 | 23800 | 23750 | 660 |
| 501 | 20250219 | 110700 | 14890585600 | 23800 | 23800 | 23800 | 23750 | 330 |
| 502 | 20250219 | 110600 | 14882736450 | 23750 | 23800 | 23850 | 23750 | 1632 |
| 503 | 20250219 | 110500 | 14843919600 | 23800 | 23800 | 23850 | 23800 | 505 |
| 504 | 20250219 | 110400 | 14831890950 | 23800 | 23800 | 23850 | 23800 | 492 |
| 505 | 20250219 | 110300 | 14820177350 | 23850 | 23800 | 23850 | 23800 | 496 |
| 506 | 20250219 | 110200 | 14808352600 | 23850 | 23800 | 23850 | 23800 | 701 |
| 507 | 20250219 | 110100 | 14791663950 | 23800 | 23800 | 23850 | 23800 | 435 |
| 508 | 20250219 | 110000 | 14781296750 | 23850 | 23850 | 23850 | 23800 | 229 |
| 509 | 20250219 | 105900 | 14775839650 | 23850 | 23800 | 23850 | 23800 | 113 |
| 510 | 20250219 | 105800 | 14773149500 | 23850 | 23850 | 23850 | 23800 | 213 |
| 511 | 20250219 | 105700 | 14768075750 | 23800 | 23800 | 23900 | 23800 | 1099 |
| 512 | 20250219 | 105600 | 14741864050 | 23850 | 23850 | 23900 | 23800 | 313 |
| 513 | 20250219 | 105500 | 14734399500 | 23850 | 23850 | 23900 | 23850 | 392 |
| 514 | 20250219 | 105400 | 14725045350 | 23850 | 23900 | 23900 | 23850 | 339 |
| 515 | 20250219 | 105300 | 14716947200 | 23850 | 23900 | 23900 | 23850 | 221 |
| 516 | 20250219 | 105200 | 14711668300 | 23900 | 23900 | 23900 | 23850 | 262 |
| 517 | 20250219 | 105100 | 14705410350 | 23900 | 23850 | 23900 | 23850 | 178 |
| 518 | 20250219 | 105000 | 14701164200 | 23900 | 23900 | 23900 | 23850 | 100 |
| 519 | 20250219 | 104900 | 14698777200 | 23900 | 23850 | 23900 | 23800 | 299 |
| 520 | 20250219 | 104800 | 14691638850 | 23850 | 23800 | 23850 | 23750 | 215 |
| 521 | 20250219 | 104700 | 14686523700 | 23800 | 23900 | 23900 | 23700 | 1709 |
| 522 | 20250219 | 104600 | 14645867950 | 23900 | 23800 | 23900 | 23750 | 2868 |
| 523 | 20250219 | 104500 | 14577684100 | 23800 | 23750 | 23800 | 23700 | 216 |
| 524 | 20250219 | 104400 | 14572554350 | 23750 | 23650 | 23750 | 23650 | 1370 |
| 525 | 20250219 | 104300 | 14540079800 | 23700 | 23700 | 23700 | 23650 | 1032 |
| 526 | 20250219 | 104200 | 14515631800 | 23750 | 23750 | 23750 | 23700 | 448 |
| 527 | 20250219 | 104100 | 14505005000 | 23750 | 23700 | 23750 | 23700 | 955 |
| 528 | 20250219 | 104000 | 14482350450 | 23750 | 23700 | 23800 | 23700 | 436 |
| 529 | 20250219 | 103900 | 14471995700 | 23700 | 23700 | 23750 | 23700 | 619 |
| 530 | 20250219 | 103800 | 14457306550 | 23700 | 23700 | 23750 | 23650 | 1171 |
| 531 | 20250219 | 103700 | 14429561500 | 23700 | 23600 | 23700 | 23600 | 525 |
| 532 | 20250219 | 103600 | 14417148800 | 23600 | 23600 | 23650 | 23550 | 509 |
| 533 | 20250219 | 103500 | 14405132000 | 23600 | 23450 | 23600 | 23450 | 5916 |
| 534 | 20250219 | 103400 | 14266273900 | 23450 | 23600 | 23600 | 23450 | 6260 |
| 535 | 20250219 | 103300 | 14119030900 | 23550 | 23550 | 23600 | 23500 | 4875 |
| 536 | 20250219 | 103200 | 14004297900 | 23550 | 23750 | 23800 | 23550 | 16119 |
| 537 | 20250219 | 103100 | 13622976250 | 23800 | 23850 | 23850 | 23800 | 4120 |
| 538 | 20250219 | 103000 | 13524883600 | 23850 | 23900 | 23950 | 23850 | 2021 |
| 539 | 20250219 | 102900 | 13476588250 | 23950 | 23950 | 23950 | 23900 | 1584 |
| 540 | 20250219 | 102800 | 13438681200 | 23950 | 23950 | 24000 | 23900 | 674 |
| 541 | 20250219 | 102700 | 13422539850 | 23900 | 23950 | 23950 | 23900 | 583 |
| 542 | 20250219 | 102600 | 13408585650 | 23950 | 24000 | 24000 | 23900 | 623 |
| 543 | 20250219 | 102500 | 13393667050 | 23900 | 23950 | 24000 | 23900 | 1067 |
| 544 | 20250219 | 102400 | 13368118650 | 23950 | 23950 | 24000 | 23950 | 640 |
| 545 | 20250219 | 102300 | 13352775350 | 23950 | 23900 | 24000 | 23900 | 1002 |
| 546 | 20250219 | 102200 | 13328781050 | 23900 | 24000 | 24050 | 23900 | 1033 |
| 547 | 20250219 | 102100 | 13304013750 | 24000 | 24050 | 24050 | 23950 | 1196 |
| 548 | 20250219 | 102000 | 13275311700 | 24050 | 24000 | 24100 | 24000 | 703 |
| 549 | 20250219 | 101900 | 13258406750 | 24000 | 24150 | 24150 | 24000 | 2595 |
| 550 | 20250219 | 101800 | 13195914150 | 24150 | 24150 | 24200 | 24100 | 822 |
| 551 | 20250219 | 101700 | 13176069250 | 24150 | 24150 | 24200 | 24100 | 1014 |
| 552 | 20250219 | 101600 | 13151572100 | 24150 | 24100 | 24150 | 24100 | 751 |
| 553 | 20250219 | 101500 | 13133448450 | 24150 | 24200 | 24250 | 24150 | 1041 |
| 554 | 20250219 | 101400 | 13108270850 | 24250 | 24250 | 24250 | 24150 | 1705 |
| 555 | 20250219 | 101300 | 13067004900 | 24300 | 24250 | 24300 | 24200 | 1699 |
| 556 | 20250219 | 101200 | 13025779300 | 24250 | 24250 | 24250 | 24250 | 1198 |
| 557 | 20250219 | 101100 | 12996727800 | 24250 | 24200 | 24250 | 24200 | 2149 |
| 558 | 20250219 | 101000 | 12944621100 | 24200 | 24200 | 24250 | 24200 | 1534 |
| 559 | 20250219 | 100900 | 12907456150 | 24200 | 24100 | 24250 | 24100 | 2231 |
| 560 | 20250219 | 100800 | 12853511700 | 24150 | 24100 | 24150 | 24000 | 1061 |
| 561 | 20250219 | 100700 | 12827954800 | 24050 | 24050 | 24050 | 24000 | 985 |
| 562 | 20250219 | 100600 | 12804292500 | 24100 | 24100 | 24100 | 24050 | 508 |
| 563 | 20250219 | 100500 | 12792053450 | 24050 | 24050 | 24100 | 24000 | 615 |
| 564 | 20250219 | 100400 | 12777278400 | 24000 | 24000 | 24050 | 24000 | 545 |
| 565 | 20250219 | 100300 | 12764183000 | 24050 | 24000 | 24050 | 23900 | 2169 |
| 566 | 20250219 | 100200 | 12712178800 | 23900 | 24050 | 24050 | 23900 | 3415 |
| 567 | 20250219 | 100100 | 12630411100 | 24050 | 24050 | 24100 | 24000 | 745 |
| 568 | 20250219 | 100000 | 12612492950 | 24050 | 24000 | 24100 | 24000 | 3608 |
| 569 | 20250219 | 095900 | 12525693550 | 24050 | 24200 | 24200 | 23950 | 4540 |
| 570 | 20250219 | 095800 | 12416534700 | 24100 | 24000 | 24250 | 24000 | 7522 |
| 571 | 20250219 | 095700 | 12235037300 | 24050 | 24100 | 24150 | 24050 | 1868 |
| 572 | 20250219 | 095600 | 12190084900 | 24100 | 23950 | 24100 | 23950 | 1778 |
| 573 | 20250219 | 095500 | 12147284800 | 24050 | 23950 | 24050 | 23850 | 2247 |
| 574 | 20250219 | 095400 | 12093478100 | 23900 | 23900 | 23900 | 23800 | 1399 |
| 575 | 20250219 | 095300 | 12060048550 | 23850 | 23900 | 23950 | 23850 | 3153 |
| 576 | 20250219 | 095200 | 11984815950 | 23900 | 23900 | 23950 | 23850 | 826 |
| 577 | 20250219 | 095100 | 11965066350 | 23900 | 23850 | 23950 | 23850 | 304 |
| 578 | 20250219 | 095000 | 11957806650 | 23900 | 23850 | 23950 | 23850 | 4303 |
| 579 | 20250219 | 094900 | 11855137900 | 23850 | 23800 | 23900 | 23800 | 2682 |
| 580 | 20250219 | 094800 | 11791216400 | 23800 | 23800 | 23850 | 23800 | 4434 |
| 581 | 20250219 | 094700 | 11685681600 | 23800 | 23900 | 23900 | 23800 | 7578 |
| 582 | 20250219 | 094600 | 11505149850 | 23850 | 24000 | 24000 | 23850 | 3847 |
| 583 | 20250219 | 094500 | 11413177150 | 23950 | 23950 | 24000 | 23950 | 1488 |
| 584 | 20250219 | 094400 | 11377528650 | 23950 | 24050 | 24100 | 23900 | 4426 |
| 585 | 20250219 | 094300 | 11271286500 | 24050 | 24050 | 24100 | 24000 | 1830 |
| 586 | 20250219 | 094200 | 11227296600 | 24050 | 24050 | 24150 | 24000 | 2773 |
| 587 | 20250219 | 094100 | 11160570100 | 24050 | 23900 | 24150 | 23900 | 3001 |
| 588 | 20250219 | 094000 | 11088364800 | 23900 | 23950 | 24000 | 23900 | 1099 |
| 589 | 20250219 | 093900 | 11062092850 | 24000 | 23950 | 24000 | 23850 | 2051 |
| 590 | 20250219 | 093800 | 11013041750 | 23950 | 24100 | 24100 | 23950 | 1972 |
| 591 | 20250219 | 093700 | 10965680150 | 24050 | 24100 | 24150 | 24050 | 2241 |
| 592 | 20250219 | 093600 | 10911728850 | 24100 | 24050 | 24150 | 24000 | 1081 |
| 593 | 20250219 | 093500 | 10885706150 | 24050 | 24050 | 24100 | 24050 | 1835 |
| 594 | 20250219 | 093400 | 10841505450 | 24100 | 23900 | 24100 | 23900 | 5244 |
| 595 | 20250219 | 093300 | 10715824800 | 23850 | 23950 | 23950 | 23800 | 4867 |
| 596 | 20250219 | 093200 | 10599804450 | 23850 | 24000 | 24050 | 23750 | 8109 |
| 597 | 20250219 | 093100 | 10406174200 | 24050 | 24000 | 24050 | 23950 | 2548 |
| 598 | 20250219 | 093000 | 10345050400 | 24000 | 24150 | 24150 | 23950 | 5169 |
| 599 | 20250219 | 092900 | 10220753550 | 24150 | 24100 | 24150 | 24000 | 4050 |
| 600 | 20250219 | 092800 | 10123105000 | 24150 | 24100 | 24150 | 23950 | 7994 |
| 601 | 20250219 | 092700 | 9930613700 | 24100 | 24100 | 24150 | 23900 | 15588 |
| 602 | 20250219 | 092600 | 9556434350 | 24050 | 24150 | 24200 | 24050 | 8239 |
| 603 | 20250219 | 092500 | 9357898800 | 24150 | 24150 | 24200 | 24050 | 3868 |
| 604 | 20250219 | 092400 | 9264527950 | 24200 | 24450 | 24450 | 24150 | 10669 |
| 605 | 20250219 | 092300 | 9005424550 | 24500 | 24450 | 24500 | 24450 | 3124 |
| 606 | 20250219 | 092200 | 8928966300 | 24400 | 24300 | 24450 | 24300 | 4142 |
| 607 | 20250219 | 092100 | 8828080250 | 24350 | 24300 | 24450 | 24250 | 2026 |
| 608 | 20250219 | 092000 | 8778776600 | 24300 | 24550 | 24600 | 24250 | 9352 |
| 609 | 20250219 | 091900 | 8550928800 | 24500 | 24600 | 24600 | 24450 | 2768 |
| 610 | 20250219 | 091800 | 8483019450 | 24600 | 24550 | 24600 | 24400 | 5513 |
| 611 | 20250219 | 091700 | 8347887650 | 24550 | 24450 | 24550 | 24450 | 6502 |
| 612 | 20250219 | 091600 | 8188652900 | 24450 | 24400 | 24450 | 24300 | 2777 |
| 613 | 20250219 | 091500 | 8120888300 | 24350 | 24400 | 24500 | 24300 | 2400 |
| 614 | 20250219 | 091400 | 8062344450 | 24350 | 24400 | 24500 | 24300 | 6501 |
| 615 | 20250219 | 091300 | 7903662900 | 24350 | 24550 | 24600 | 24300 | 10451 |
| 616 | 20250219 | 091200 | 7648240400 | 24550 | 24350 | 24600 | 24350 | 8507 |
| 617 | 20250219 | 091100 | 7439940150 | 24350 | 24500 | 24500 | 24300 | 3390 |
| 618 | 20250219 | 091000 | 7357260900 | 24500 | 24400 | 24550 | 24250 | 11214 |
| 619 | 20250219 | 090900 | 7083817500 | 24400 | 24500 | 24500 | 24300 | 11881 |
| 620 | 20250219 | 090800 | 6793895350 | 24300 | 24600 | 24600 | 24300 | 18002 |
| 621 | 20250219 | 090700 | 6352902050 | 24550 | 24700 | 24700 | 24500 | 11421 |
| 622 | 20250219 | 090600 | 6072000800 | 24650 | 24600 | 24850 | 24550 | 31896 |
| 623 | 20250219 | 090500 | 5284503100 | 24550 | 24600 | 24600 | 24450 | 16190 |
| 624 | 20250219 | 090400 | 4887274450 | 24600 | 24650 | 24750 | 24500 | 24803 |
| 625 | 20250219 | 090300 | 4275862500 | 24650 | 24450 | 24650 | 24300 | 33219 |
| 626 | 20250219 | 090200 | 3462934500 | 24450 | 24200 | 24500 | 23850 | 58223 |
| 627 | 20250219 | 090100 | 2044681500 | 24200 | 23950 | 24200 | 23750 | 31172 |
| 628 | 20250219 | 090000 | 1296953600 | 23950 | 23950 | 24050 | 23750 | 54190 |