33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 4336 |
| 3 | 20250219 | 190800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20250219 | 190700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20250219 | 190600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20250219 | 190500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20250219 | 190400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20250219 | 190300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20250219 | 190200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20250219 | 190100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20250219 | 190000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20250219 | 185900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20250219 | 185800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20250219 | 185700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20250219 | 185600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20250219 | 185500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20250219 | 185400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20250219 | 185300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20250219 | 185200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20250219 | 185100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20250219 | 185000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20250219 | 184900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20250219 | 184800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20250219 | 184700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20250219 | 184600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20250219 | 184500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20250219 | 184400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20250219 | 184300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20250219 | 184200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20250219 | 184100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20250219 | 184000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20250219 | 183900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 4336 |
| 33 | 20250219 | 183800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20250219 | 183700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20250219 | 183600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20250219 | 183500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20250219 | 183400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20250219 | 183300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20250219 | 183200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20250219 | 183100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20250219 | 183000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20250219 | 182900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20250219 | 182800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20250219 | 182700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20250219 | 182600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20250219 | 182500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20250219 | 182400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20250219 | 182300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20250219 | 182200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20250219 | 182100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20250219 | 182000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20250219 | 181900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20250219 | 181800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20250219 | 181700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20250219 | 181600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20250219 | 181500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20250219 | 181400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20250219 | 181300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20250219 | 181200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20250219 | 181100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20250219 | 181000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20250219 | 180900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 4336 |
| 63 | 20250219 | 180800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20250219 | 180700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20250219 | 180600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20250219 | 180500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20250219 | 180400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20250219 | 180300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20250219 | 180200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20250219 | 180100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20250219 | 180000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20250219 | 175900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20250219 | 175800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20250219 | 175700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20250219 | 175600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20250219 | 175500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20250219 | 175400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20250219 | 175300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20250219 | 175200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20250219 | 175100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20250219 | 175000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20250219 | 174900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20250219 | 174800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20250219 | 174700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20250219 | 174600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20250219 | 174500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20250219 | 174400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20250219 | 174300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20250219 | 174200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20250219 | 174100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20250219 | 174000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20250219 | 173900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 4336 |
| 93 | 20250219 | 173800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20250219 | 173700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20250219 | 173600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20250219 | 173500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20250219 | 173400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20250219 | 173300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20250219 | 173200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20250219 | 173100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20250219 | 173000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20250219 | 172900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20250219 | 172800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20250219 | 172700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20250219 | 172600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20250219 | 172500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20250219 | 172400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20250219 | 172300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20250219 | 172200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20250219 | 172100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20250219 | 172000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20250219 | 171900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20250219 | 171800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20250219 | 171700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20250219 | 171600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20250219 | 171500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20250219 | 171400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20250219 | 171300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20250219 | 171200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20250219 | 171100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20250219 | 171000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20250219 | 170900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 4336 |
| 123 | 20250219 | 170800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20250219 | 170700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20250219 | 170600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20250219 | 170500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20250219 | 170400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20250219 | 170300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20250219 | 170200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20250219 | 170100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20250219 | 170000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20250219 | 165900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20250219 | 165800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20250219 | 165700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20250219 | 165600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20250219 | 165500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20250219 | 165400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20250219 | 165300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20250219 | 165200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20250219 | 165100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20250219 | 165000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20250219 | 164900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20250219 | 164800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20250219 | 164700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20250219 | 164600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20250219 | 164500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20250219 | 164400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20250219 | 164300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20250219 | 164200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20250219 | 164100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20250219 | 164000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20250219 | 163900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 4336 |
| 153 | 20250219 | 163800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20250219 | 163700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20250219 | 163600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20250219 | 163500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20250219 | 163400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20250219 | 163300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20250219 | 163200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20250219 | 163100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20250219 | 163000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20250219 | 162900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20250219 | 162800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20250219 | 162700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20250219 | 162600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20250219 | 162500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20250219 | 162400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20250219 | 162300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20250219 | 162200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20250219 | 162100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20250219 | 162000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20250219 | 161900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20250219 | 161800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20250219 | 161700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20250219 | 161600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20250219 | 161500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20250219 | 161400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20250219 | 161300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20250219 | 161200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20250219 | 161100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20250219 | 161000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20250219 | 160900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 4336 |
| 183 | 20250219 | 160800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20250219 | 160700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20250219 | 160600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20250219 | 160500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20250219 | 160400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20250219 | 160300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20250219 | 160200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20250219 | 160100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20250219 | 160000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20250219 | 155900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20250219 | 155800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20250219 | 155700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20250219 | 155600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20250219 | 155500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20250219 | 155400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20250219 | 155300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20250219 | 155200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20250219 | 155100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20250219 | 155000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20250219 | 154900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20250219 | 154800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20250219 | 154700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20250219 | 154600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20250219 | 154500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20250219 | 154400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20250219 | 154300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20250219 | 154200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20250219 | 154100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20250219 | 154000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20250219 | 153900 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 4336 |
| 213 | 20250219 | 153800 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20250219 | 153700 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20250219 | 153600 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20250219 | 153500 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20250219 | 153400 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20250219 | 153300 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20250219 | 153200 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20250219 | 153100 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20250219 | 153000 | 9388014250 | 22750 | 22750 | 22750 | 22750 | 4336 |
| 222 | 20250219 | 152900 | 9289370250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20250219 | 152800 | 9289370250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20250219 | 152700 | 9289370250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20250219 | 152600 | 9289370250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20250219 | 152500 | 9289370250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20250219 | 152400 | 9289370250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20250219 | 152300 | 9289370250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20250219 | 152200 | 9289370250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20250219 | 152100 | 9289370250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20250219 | 152000 | 9289370250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20250219 | 151900 | 9289370250 | 22750 | 22750 | 22800 | 22700 | 2946 |
| 233 | 20250219 | 151800 | 9222406350 | 22800 | 22800 | 22850 | 22800 | 3893 |
| 234 | 20250219 | 151700 | 9133633000 | 22850 | 22850 | 22900 | 22850 | 1164 |
| 235 | 20250219 | 151600 | 9107034600 | 22900 | 22850 | 22900 | 22850 | 280 |
| 236 | 20250219 | 151500 | 9100627850 | 22850 | 22900 | 22900 | 22850 | 593 |
| 237 | 20250219 | 151400 | 9087075900 | 22900 | 22900 | 22900 | 22850 | 513 |
| 238 | 20250219 | 151300 | 9075344500 | 22900 | 22850 | 22900 | 22850 | 465 |
| 239 | 20250219 | 151200 | 9064705450 | 22800 | 22850 | 22900 | 22800 | 1080 |
| 240 | 20250219 | 151100 | 9040057600 | 22850 | 22850 | 22850 | 22800 | 1354 |
| 241 | 20250219 | 151000 | 9009119900 | 22850 | 22850 | 22850 | 22800 | 552 |
| 242 | 20250219 | 150900 | 8996512250 | 22800 | 22900 | 22900 | 22800 | 2370 |
| 243 | 20250219 | 150800 | 8942354050 | 22850 | 22900 | 22900 | 22850 | 392 |
| 244 | 20250219 | 150700 | 8933378700 | 22900 | 22900 | 22900 | 22850 | 284 |
| 245 | 20250219 | 150600 | 8926878200 | 22900 | 22950 | 22950 | 22850 | 1521 |
| 246 | 20250219 | 150500 | 8892042750 | 22950 | 23000 | 23000 | 22900 | 580 |
| 247 | 20250219 | 150400 | 8878714550 | 22900 | 22950 | 23000 | 22900 | 514 |
| 248 | 20250219 | 150300 | 8866927350 | 23000 | 22900 | 23000 | 22900 | 592 |
| 249 | 20250219 | 150200 | 8853354150 | 22950 | 22950 | 22950 | 22900 | 545 |
| 250 | 20250219 | 150100 | 8840854150 | 22900 | 22950 | 22950 | 22900 | 436 |
| 251 | 20250219 | 150000 | 8830861150 | 22900 | 22950 | 22950 | 22900 | 2040 |
| 252 | 20250219 | 145900 | 8784138350 | 22950 | 22900 | 22950 | 22900 | 278 |
| 253 | 20250219 | 145800 | 8777759300 | 22900 | 23000 | 23000 | 22900 | 432 |
| 254 | 20250219 | 145700 | 8767846850 | 22950 | 23000 | 23000 | 22900 | 674 |
| 255 | 20250219 | 145600 | 8752390500 | 23000 | 22950 | 23000 | 22900 | 523 |
| 256 | 20250219 | 145500 | 8740382400 | 22900 | 22950 | 22950 | 22850 | 974 |
| 257 | 20250219 | 145400 | 8718080650 | 22950 | 23000 | 23000 | 22900 | 788 |
| 258 | 20250219 | 145300 | 8700011400 | 22950 | 22950 | 22950 | 22900 | 306 |
| 259 | 20250219 | 145200 | 8692990450 | 22950 | 22950 | 22950 | 22900 | 258 |
| 260 | 20250219 | 145100 | 8687070800 | 22950 | 22950 | 22950 | 22850 | 573 |
| 261 | 20250219 | 145000 | 8673939350 | 22950 | 22950 | 22950 | 22850 | 592 |
| 262 | 20250219 | 144900 | 8660375000 | 22950 | 22900 | 22950 | 22850 | 510 |
| 263 | 20250219 | 144800 | 8648689600 | 22900 | 22900 | 22950 | 22850 | 2177 |
| 264 | 20250219 | 144700 | 8598917650 | 23000 | 22900 | 23000 | 22900 | 418 |
| 265 | 20250219 | 144600 | 8589334450 | 22900 | 23000 | 23000 | 22850 | 4097 |
| 266 | 20250219 | 144500 | 8495472700 | 23000 | 22950 | 23000 | 22950 | 1440 |
| 267 | 20250219 | 144400 | 8462418450 | 22950 | 23000 | 23050 | 22950 | 863 |
| 268 | 20250219 | 144300 | 8442577450 | 23000 | 23050 | 23050 | 22950 | 1349 |
| 269 | 20250219 | 144200 | 8411546750 | 23050 | 23100 | 23100 | 23000 | 545 |
| 270 | 20250219 | 144100 | 8398993600 | 23100 | 23000 | 23100 | 23000 | 639 |
| 271 | 20250219 | 144000 | 8384257800 | 23050 | 23000 | 23050 | 23000 | 379 |
| 272 | 20250219 | 143900 | 8375523450 | 23000 | 23000 | 23100 | 23000 | 2632 |
| 273 | 20250219 | 143800 | 8314975400 | 23000 | 23150 | 23150 | 23000 | 635 |
| 274 | 20250219 | 143700 | 8300321750 | 23050 | 23100 | 23150 | 23050 | 303 |
| 275 | 20250219 | 143600 | 8293320500 | 23100 | 23050 | 23150 | 23050 | 569 |
| 276 | 20250219 | 143500 | 8280180550 | 23050 | 23050 | 23100 | 23050 | 405 |
| 277 | 20250219 | 143400 | 8270829550 | 23050 | 23000 | 23050 | 23000 | 655 |
| 278 | 20250219 | 143300 | 8255732400 | 23050 | 23150 | 23150 | 23050 | 763 |
| 279 | 20250219 | 143200 | 8238131900 | 23050 | 23100 | 23150 | 23050 | 961 |
| 280 | 20250219 | 143100 | 8215935950 | 23100 | 23050 | 23100 | 23000 | 375 |
| 281 | 20250219 | 143000 | 8207290350 | 23100 | 23050 | 23100 | 22950 | 1208 |
| 282 | 20250219 | 142900 | 8179505200 | 23000 | 23000 | 23000 | 22950 | 921 |
| 283 | 20250219 | 142800 | 8158325750 | 22950 | 23000 | 23000 | 22950 | 299 |
| 284 | 20250219 | 142700 | 8151452450 | 23000 | 23050 | 23100 | 22950 | 2642 |
| 285 | 20250219 | 142600 | 8090701350 | 23100 | 23100 | 23100 | 23050 | 2130 |
| 286 | 20250219 | 142500 | 8041579650 | 23100 | 23100 | 23150 | 23050 | 388 |
| 287 | 20250219 | 142400 | 8032614050 | 23100 | 23100 | 23100 | 23050 | 656 |
| 288 | 20250219 | 142300 | 8017472400 | 23100 | 23100 | 23200 | 23100 | 897 |
| 289 | 20250219 | 142200 | 7996732900 | 23150 | 23150 | 23150 | 23100 | 245 |
| 290 | 20250219 | 142100 | 7991061200 | 23100 | 23150 | 23200 | 23100 | 657 |
| 291 | 20250219 | 142000 | 7975863500 | 23100 | 23200 | 23200 | 23100 | 641 |
| 292 | 20250219 | 141900 | 7961022150 | 23100 | 23100 | 23200 | 23100 | 769 |
| 293 | 20250219 | 141800 | 7943230900 | 23150 | 23100 | 23200 | 23100 | 995 |
| 294 | 20250219 | 141700 | 7920190200 | 23100 | 23100 | 23150 | 23100 | 472 |
| 295 | 20250219 | 141600 | 7909274350 | 23100 | 23100 | 23200 | 23100 | 494 |
| 296 | 20250219 | 141500 | 7897848350 | 23150 | 23150 | 23200 | 23100 | 803 |
| 297 | 20250219 | 141400 | 7879279500 | 23200 | 23150 | 23200 | 23100 | 543 |
| 298 | 20250219 | 141300 | 7866707050 | 23150 | 23100 | 23200 | 23100 | 462 |
| 299 | 20250219 | 141200 | 7856022950 | 23100 | 23200 | 23200 | 23050 | 1873 |
| 300 | 20250219 | 141100 | 7812736450 | 23200 | 23150 | 23200 | 23150 | 481 |
| 301 | 20250219 | 141000 | 7801593950 | 23150 | 23200 | 23200 | 23150 | 1680 |
| 302 | 20250219 | 140900 | 7762691200 | 23200 | 23250 | 23250 | 23150 | 423 |
| 303 | 20250219 | 140800 | 7752879300 | 23200 | 23250 | 23250 | 23150 | 643 |
| 304 | 20250219 | 140700 | 7737971600 | 23250 | 23250 | 23250 | 23150 | 521 |
| 305 | 20250219 | 140600 | 7725885700 | 23250 | 23200 | 23250 | 23150 | 776 |
| 306 | 20250219 | 140500 | 7707884700 | 23200 | 23150 | 23250 | 23150 | 684 |
| 307 | 20250219 | 140400 | 7692031400 | 23200 | 23200 | 23200 | 23150 | 614 |
| 308 | 20250219 | 140300 | 7677797600 | 23200 | 23150 | 23200 | 23150 | 498 |
| 309 | 20250219 | 140200 | 7666246850 | 23200 | 23150 | 23200 | 23050 | 626 |
| 310 | 20250219 | 140100 | 7651754100 | 23100 | 23150 | 23200 | 23100 | 800 |
| 311 | 20250219 | 140000 | 7633248950 | 23150 | 23100 | 23150 | 23050 | 561 |
| 312 | 20250219 | 135900 | 7620288500 | 23050 | 23100 | 23100 | 23050 | 677 |
| 313 | 20250219 | 135800 | 7604663800 | 23050 | 23150 | 23150 | 23050 | 1825 |
| 314 | 20250219 | 135700 | 7562514850 | 23100 | 23200 | 23200 | 23100 | 898 |
| 315 | 20250219 | 135600 | 7541746200 | 23100 | 23150 | 23250 | 23100 | 1159 |
| 316 | 20250219 | 135500 | 7514899450 | 23200 | 23150 | 23250 | 23150 | 692 |
| 317 | 20250219 | 135400 | 7498841650 | 23150 | 23200 | 23250 | 23150 | 2564 |
| 318 | 20250219 | 135300 | 7439361250 | 23200 | 23300 | 23300 | 23200 | 814 |
| 319 | 20250219 | 135200 | 7420425550 | 23250 | 23200 | 23300 | 23200 | 2197 |
| 320 | 20250219 | 135100 | 7369288450 | 23200 | 23300 | 23300 | 23200 | 980 |
| 321 | 20250219 | 135000 | 7346503800 | 23250 | 23250 | 23300 | 23200 | 1054 |
| 322 | 20250219 | 134900 | 7321994150 | 23300 | 23250 | 23300 | 23200 | 1143 |
| 323 | 20250219 | 134800 | 7295416650 | 23250 | 23250 | 23300 | 23200 | 2128 |
| 324 | 20250219 | 134700 | 7245892950 | 23200 | 23150 | 23300 | 23150 | 2356 |
| 325 | 20250219 | 134600 | 7191126150 | 23200 | 23150 | 23200 | 23150 | 1214 |
| 326 | 20250219 | 134500 | 7162970250 | 23150 | 23150 | 23200 | 23050 | 1528 |
| 327 | 20250219 | 134400 | 7127611600 | 23050 | 23100 | 23150 | 23050 | 999 |
| 328 | 20250219 | 134300 | 7104530700 | 23100 | 23150 | 23150 | 23050 | 1005 |
| 329 | 20250219 | 134200 | 7081339250 | 23100 | 23100 | 23200 | 23050 | 662 |
| 330 | 20250219 | 134100 | 7066032250 | 23200 | 23100 | 23250 | 23050 | 2782 |
| 331 | 20250219 | 134000 | 7001674500 | 23200 | 23150 | 23200 | 23050 | 2566 |
| 332 | 20250219 | 133900 | 6942348000 | 23100 | 23150 | 23250 | 23100 | 1632 |
| 333 | 20250219 | 133800 | 6904530550 | 23250 | 23150 | 23250 | 23100 | 1958 |
| 334 | 20250219 | 133700 | 6859170900 | 23250 | 23100 | 23250 | 23100 | 1124 |
| 335 | 20250219 | 133600 | 6833111500 | 23200 | 23150 | 23200 | 23050 | 3294 |
| 336 | 20250219 | 133500 | 6756972400 | 23200 | 23250 | 23300 | 23150 | 2430 |
| 337 | 20250219 | 133400 | 6700564850 | 23300 | 23400 | 23400 | 23250 | 1780 |
| 338 | 20250219 | 133300 | 6659037300 | 23350 | 23400 | 23450 | 23300 | 13207 |
| 339 | 20250219 | 133200 | 6350131150 | 23350 | 23300 | 23400 | 23300 | 2876 |
| 340 | 20250219 | 133100 | 6282932550 | 23350 | 23250 | 23350 | 23250 | 7964 |
| 341 | 20250219 | 133000 | 6097268900 | 23300 | 23200 | 23300 | 23200 | 1073 |
| 342 | 20250219 | 132900 | 6072314450 | 23250 | 23200 | 23300 | 23150 | 3131 |
| 343 | 20250219 | 132800 | 5999545450 | 23250 | 23200 | 23250 | 23150 | 579 |
| 344 | 20250219 | 132700 | 5986097800 | 23250 | 23200 | 23250 | 23150 | 819 |
| 345 | 20250219 | 132600 | 5967096100 | 23250 | 23150 | 23250 | 23150 | 2734 |
| 346 | 20250219 | 132500 | 5903656350 | 23200 | 23150 | 23200 | 23150 | 632 |
| 347 | 20250219 | 132400 | 5889000650 | 23200 | 23150 | 23200 | 23150 | 672 |
| 348 | 20250219 | 132300 | 5873428500 | 23150 | 23200 | 23200 | 23150 | 971 |
| 349 | 20250219 | 132200 | 5850908600 | 23200 | 23150 | 23200 | 23150 | 708 |
| 350 | 20250219 | 132100 | 5834487750 | 23150 | 23150 | 23200 | 23100 | 848 |
| 351 | 20250219 | 132000 | 5814874900 | 23150 | 23150 | 23200 | 23100 | 771 |
| 352 | 20250219 | 131900 | 5797023400 | 23150 | 23250 | 23250 | 23100 | 2168 |
| 353 | 20250219 | 131800 | 5746781800 | 23250 | 23250 | 23250 | 23150 | 1303 |
| 354 | 20250219 | 131700 | 5716560550 | 23200 | 23250 | 23250 | 23200 | 580 |
| 355 | 20250219 | 131600 | 5703090650 | 23250 | 23250 | 23250 | 23200 | 592 |
| 356 | 20250219 | 131500 | 5689344950 | 23250 | 23250 | 23250 | 23150 | 1584 |
| 357 | 20250219 | 131400 | 5652590300 | 23250 | 23200 | 23250 | 23200 | 1217 |
| 358 | 20250219 | 131300 | 5624317300 | 23250 | 23250 | 23250 | 23200 | 934 |
| 359 | 20250219 | 131200 | 5602632550 | 23250 | 23250 | 23250 | 23200 | 659 |
| 360 | 20250219 | 131100 | 5587323250 | 23250 | 23150 | 23250 | 23150 | 6225 |
| 361 | 20250219 | 131000 | 5442896750 | 23200 | 23150 | 23200 | 23150 | 109 |
| 362 | 20250219 | 130900 | 5440369800 | 23200 | 23200 | 23200 | 23100 | 498 |
| 363 | 20250219 | 130800 | 5428834500 | 23200 | 23150 | 23200 | 23100 | 1562 |
| 364 | 20250219 | 130700 | 5392678050 | 23150 | 23150 | 23150 | 23100 | 795 |
| 365 | 20250219 | 130600 | 5374278150 | 23150 | 23100 | 23150 | 23100 | 491 |
| 366 | 20250219 | 130500 | 5362923900 | 23100 | 23100 | 23150 | 23100 | 121 |
| 367 | 20250219 | 130400 | 5360128300 | 23150 | 23000 | 23150 | 23000 | 258 |
| 368 | 20250219 | 130300 | 5354167250 | 23150 | 23150 | 23150 | 23100 | 727 |
| 369 | 20250219 | 130200 | 5337341800 | 23100 | 23050 | 23100 | 22950 | 714 |
| 370 | 20250219 | 130100 | 5320867150 | 22950 | 23100 | 23100 | 22950 | 945 |
| 371 | 20250219 | 130000 | 5299125550 | 23050 | 23100 | 23100 | 23050 | 851 |
| 372 | 20250219 | 125900 | 5279507050 | 23100 | 23100 | 23150 | 23050 | 346 |
| 373 | 20250219 | 125800 | 5271518050 | 23100 | 23150 | 23150 | 23100 | 1299 |
| 374 | 20250219 | 125700 | 5241488650 | 23200 | 23200 | 23200 | 23100 | 715 |
| 375 | 20250219 | 125600 | 5224931250 | 23150 | 23150 | 23150 | 23100 | 236 |
| 376 | 20250219 | 125500 | 5219471100 | 23150 | 23150 | 23150 | 23100 | 445 |
| 377 | 20250219 | 125400 | 5209185200 | 23150 | 23150 | 23150 | 23100 | 2724 |
| 378 | 20250219 | 125300 | 5146206900 | 23150 | 23150 | 23200 | 23100 | 746 |
| 379 | 20250219 | 125200 | 5128938250 | 23150 | 23200 | 23200 | 23150 | 285 |
| 380 | 20250219 | 125100 | 5122333300 | 23200 | 23150 | 23200 | 23100 | 1525 |
| 381 | 20250219 | 125000 | 5086969850 | 23150 | 23150 | 23150 | 23050 | 602 |
| 382 | 20250219 | 124900 | 5073034900 | 23100 | 23100 | 23150 | 23050 | 591 |
| 383 | 20250219 | 124800 | 5059380700 | 23100 | 23100 | 23150 | 23050 | 1268 |
| 384 | 20250219 | 124700 | 5030103650 | 23100 | 23150 | 23150 | 23100 | 416 |
| 385 | 20250219 | 124600 | 5020478600 | 23100 | 23150 | 23150 | 23100 | 496 |
| 386 | 20250219 | 124500 | 5009008800 | 23150 | 23250 | 23250 | 23150 | 1702 |
| 387 | 20250219 | 124400 | 4969542300 | 23250 | 23200 | 23250 | 23150 | 3332 |
| 388 | 20250219 | 124300 | 4892231750 | 23200 | 23150 | 23200 | 23100 | 3737 |
| 389 | 20250219 | 124200 | 4805655000 | 23150 | 23000 | 23150 | 23000 | 7119 |
| 390 | 20250219 | 124100 | 4641351050 | 23000 | 22900 | 23050 | 22900 | 9036 |
| 391 | 20250219 | 124000 | 4433721650 | 22900 | 22900 | 22950 | 22850 | 1456 |
| 392 | 20250219 | 123900 | 4400373750 | 22900 | 22900 | 22950 | 22850 | 793 |
| 393 | 20250219 | 123800 | 4382207550 | 22900 | 22900 | 22950 | 22900 | 1578 |
| 394 | 20250219 | 123700 | 4346069000 | 22900 | 22900 | 22900 | 22850 | 232 |
| 395 | 20250219 | 123600 | 4340758300 | 22900 | 22850 | 22900 | 22850 | 589 |
| 396 | 20250219 | 123500 | 4327286600 | 22850 | 22850 | 22900 | 22850 | 337 |
| 397 | 20250219 | 123400 | 4319573150 | 22900 | 22900 | 22900 | 22850 | 169 |
| 398 | 20250219 | 123300 | 4315703100 | 22900 | 22850 | 22900 | 22800 | 344 |
| 399 | 20250219 | 123200 | 4307829800 | 22850 | 22900 | 22900 | 22850 | 281 |
| 400 | 20250219 | 123100 | 4301397700 | 22850 | 22900 | 22900 | 22800 | 1181 |
| 401 | 20250219 | 123000 | 4274410950 | 22850 | 22850 | 22900 | 22800 | 302 |
| 402 | 20250219 | 122900 | 4267506850 | 22850 | 22900 | 22900 | 22800 | 232 |
| 403 | 20250219 | 122800 | 4262205650 | 22900 | 22850 | 22900 | 22800 | 346 |
| 404 | 20250219 | 122700 | 4254302000 | 22800 | 22850 | 22850 | 22800 | 327 |
| 405 | 20250219 | 122600 | 4246831900 | 22800 | 22850 | 22850 | 22800 | 47 |
| 406 | 20250219 | 122500 | 4245758500 | 22850 | 22850 | 22850 | 22800 | 294 |
| 407 | 20250219 | 122400 | 4239047750 | 22850 | 22850 | 22850 | 22800 | 159 |
| 408 | 20250219 | 122300 | 4235415600 | 22850 | 22850 | 22850 | 22800 | 107 |
| 409 | 20250219 | 122200 | 4232972000 | 22900 | 22850 | 22900 | 22800 | 1594 |
| 410 | 20250219 | 122100 | 4196611200 | 22850 | 22850 | 22850 | 22800 | 344 |
| 411 | 20250219 | 122000 | 4188751050 | 22850 | 22900 | 22900 | 22850 | 749 |
| 412 | 20250219 | 121900 | 4171634800 | 22900 | 22900 | 22900 | 22850 | 333 |
| 413 | 20250219 | 121800 | 4164015550 | 22900 | 22900 | 22900 | 22850 | 147 |
| 414 | 20250219 | 121700 | 4160650400 | 22900 | 22900 | 22900 | 22850 | 176 |
| 415 | 20250219 | 121600 | 4156621650 | 22850 | 22850 | 22900 | 22850 | 355 |
| 416 | 20250219 | 121500 | 4148505250 | 22900 | 22900 | 22900 | 22850 | 1140 |
| 417 | 20250219 | 121400 | 4122399500 | 22850 | 22850 | 22900 | 22800 | 437 |
| 418 | 20250219 | 121300 | 4112411950 | 22850 | 22850 | 22850 | 22800 | 186 |
| 419 | 20250219 | 121200 | 4108162600 | 22850 | 22900 | 22900 | 22800 | 296 |
| 420 | 20250219 | 121100 | 4101398750 | 22900 | 22900 | 22900 | 22850 | 454 |
| 421 | 20250219 | 121000 | 4091012900 | 22900 | 22850 | 22900 | 22850 | 228 |
| 422 | 20250219 | 120900 | 4085794400 | 22850 | 22850 | 22900 | 22850 | 62 |
| 423 | 20250219 | 120800 | 4084375900 | 22850 | 22900 | 22900 | 22850 | 285 |
| 424 | 20250219 | 120700 | 4077855350 | 22850 | 22900 | 22900 | 22850 | 197 |
| 425 | 20250219 | 120600 | 4073344750 | 22900 | 22850 | 22900 | 22850 | 279 |
| 426 | 20250219 | 120500 | 4066960950 | 22900 | 22850 | 22900 | 22850 | 1228 |
| 427 | 20250219 | 120400 | 4038884700 | 22850 | 22850 | 22850 | 22800 | 232 |
| 428 | 20250219 | 120300 | 4033588000 | 22850 | 22850 | 22850 | 22800 | 193 |
| 429 | 20250219 | 120200 | 4029181600 | 22800 | 22850 | 22850 | 22800 | 617 |
| 430 | 20250219 | 120100 | 4015090400 | 22850 | 22850 | 22850 | 22800 | 209 |
| 431 | 20250219 | 120000 | 4010318450 | 22850 | 22850 | 22850 | 22800 | 129 |
| 432 | 20250219 | 115900 | 4007376000 | 22800 | 22850 | 22850 | 22800 | 459 |
| 433 | 20250219 | 115800 | 3996904050 | 22850 | 22850 | 22850 | 22800 | 228 |
| 434 | 20250219 | 115700 | 3991699350 | 22850 | 22850 | 22850 | 22800 | 75 |
| 435 | 20250219 | 115600 | 3989985800 | 22800 | 22800 | 22850 | 22800 | 151 |
| 436 | 20250219 | 115500 | 3986537500 | 22800 | 22850 | 22850 | 22800 | 186 |
| 437 | 20250219 | 115400 | 3982293550 | 22850 | 22850 | 22850 | 22800 | 157 |
| 438 | 20250219 | 115300 | 3978706900 | 22850 | 22800 | 22850 | 22800 | 185 |
| 439 | 20250219 | 115200 | 3974482000 | 22800 | 22750 | 22800 | 22750 | 192 |
| 440 | 20250219 | 115100 | 3970109500 | 22750 | 22800 | 22800 | 22750 | 100 |
| 441 | 20250219 | 115000 | 3967829700 | 22800 | 22800 | 22800 | 22750 | 241 |
| 442 | 20250219 | 114900 | 3962338650 | 22800 | 22800 | 22800 | 22750 | 38 |
| 443 | 20250219 | 114800 | 3961472600 | 22750 | 22800 | 22800 | 22750 | 723 |
| 444 | 20250219 | 114700 | 3945016550 | 22800 | 22750 | 22800 | 22750 | 372 |
| 445 | 20250219 | 114600 | 3936543950 | 22800 | 22750 | 22800 | 22750 | 166 |
| 446 | 20250219 | 114500 | 3932764200 | 22800 | 22800 | 22800 | 22750 | 351 |
| 447 | 20250219 | 114400 | 3924767800 | 22750 | 22800 | 22850 | 22750 | 282 |
| 448 | 20250219 | 114300 | 3918338750 | 22800 | 22800 | 22850 | 22800 | 303 |
| 449 | 20250219 | 114200 | 3911429850 | 22850 | 22850 | 22850 | 22800 | 254 |
| 450 | 20250219 | 114100 | 3905630750 | 22850 | 22850 | 22850 | 22800 | 188 |
| 451 | 20250219 | 114000 | 3901338350 | 22850 | 22750 | 22850 | 22750 | 560 |
| 452 | 20250219 | 113900 | 3888542750 | 22800 | 22800 | 22850 | 22750 | 259 |
| 453 | 20250219 | 113800 | 3882639150 | 22850 | 22800 | 22850 | 22800 | 217 |
| 454 | 20250219 | 113700 | 3877691500 | 22800 | 22800 | 22800 | 22750 | 125 |
| 455 | 20250219 | 113600 | 3874842100 | 22800 | 22750 | 22800 | 22750 | 283 |
| 456 | 20250219 | 113500 | 3868399900 | 22800 | 22800 | 22800 | 22750 | 119 |
| 457 | 20250219 | 113400 | 3865687100 | 22800 | 22800 | 22800 | 22700 | 1896 |
| 458 | 20250219 | 113300 | 3822590600 | 22800 | 22800 | 22850 | 22750 | 285 |
| 459 | 20250219 | 113200 | 3816083650 | 22800 | 22800 | 22800 | 22750 | 517 |
| 460 | 20250219 | 113100 | 3804296450 | 22800 | 22750 | 22800 | 22750 | 130 |
| 461 | 20250219 | 113000 | 3801337150 | 22800 | 22800 | 22800 | 22750 | 233 |
| 462 | 20250219 | 112900 | 3796025900 | 22750 | 22750 | 22800 | 22750 | 180 |
| 463 | 20250219 | 112800 | 3791924750 | 22800 | 22800 | 22800 | 22750 | 482 |
| 464 | 20250219 | 112700 | 3780938600 | 22800 | 22750 | 22800 | 22750 | 137 |
| 465 | 20250219 | 112600 | 3777816200 | 22750 | 22800 | 22800 | 22750 | 185 |
| 466 | 20250219 | 112500 | 3773601550 | 22800 | 22800 | 22800 | 22750 | 241 |
| 467 | 20250219 | 112400 | 3768110900 | 22800 | 22800 | 22800 | 22700 | 712 |
| 468 | 20250219 | 112300 | 3751906800 | 22800 | 22850 | 22850 | 22800 | 917 |
| 469 | 20250219 | 112200 | 3730998300 | 22850 | 22850 | 22850 | 22800 | 193 |
| 470 | 20250219 | 112100 | 3726589700 | 22800 | 22850 | 22850 | 22800 | 240 |
| 471 | 20250219 | 112000 | 3721109900 | 22800 | 22850 | 22850 | 22750 | 643 |
| 472 | 20250219 | 111900 | 3706453750 | 22850 | 22850 | 22850 | 22800 | 303 |
| 473 | 20250219 | 111800 | 3699531150 | 22850 | 22850 | 22850 | 22800 | 527 |
| 474 | 20250219 | 111700 | 3687504600 | 22850 | 22800 | 22850 | 22750 | 344 |
| 475 | 20250219 | 111600 | 3679656950 | 22850 | 22850 | 22850 | 22800 | 166 |
| 476 | 20250219 | 111500 | 3675865300 | 22750 | 22750 | 22750 | 22750 | 1866 |
| 477 | 20250219 | 111400 | 3633413800 | 22700 | 22700 | 22750 | 22700 | 172 |
| 478 | 20250219 | 111300 | 3629505150 | 22750 | 22900 | 22900 | 22700 | 1407 |
| 479 | 20250219 | 111200 | 3597444900 | 22850 | 22850 | 22900 | 22850 | 99 |
| 480 | 20250219 | 111100 | 3595182250 | 22900 | 22850 | 22900 | 22850 | 799 |
| 481 | 20250219 | 111000 | 3576913800 | 22850 | 22900 | 22950 | 22800 | 1781 |
| 482 | 20250219 | 110900 | 3536201850 | 22900 | 22950 | 22950 | 22900 | 679 |
| 483 | 20250219 | 110800 | 3520646000 | 22950 | 22850 | 22950 | 22850 | 2113 |
| 484 | 20250219 | 110700 | 3472262000 | 22900 | 22800 | 22900 | 22800 | 4115 |
| 485 | 20250219 | 110600 | 3378307850 | 22750 | 22800 | 22800 | 22750 | 531 |
| 486 | 20250219 | 110500 | 3366205700 | 22800 | 22750 | 22800 | 22700 | 1379 |
| 487 | 20250219 | 110400 | 3334823100 | 22700 | 22700 | 22700 | 22700 | 106 |
| 488 | 20250219 | 110300 | 3332416900 | 22700 | 22700 | 22750 | 22650 | 441 |
| 489 | 20250219 | 110200 | 3322405950 | 22650 | 22650 | 22650 | 22600 | 94 |
| 490 | 20250219 | 110100 | 3320276900 | 22650 | 22650 | 22700 | 22600 | 368 |
| 491 | 20250219 | 110000 | 3311937800 | 22650 | 22700 | 22700 | 22600 | 192 |
| 492 | 20250219 | 105900 | 3307590600 | 22650 | 22650 | 22650 | 22600 | 626 |
| 493 | 20250219 | 105800 | 3293424250 | 22650 | 22650 | 22700 | 22550 | 656 |
| 494 | 20250219 | 105700 | 3278567250 | 22650 | 22600 | 22650 | 22550 | 157 |
| 495 | 20250219 | 105600 | 3275018250 | 22600 | 22500 | 22600 | 22400 | 551 |
| 496 | 20250219 | 105500 | 3262608500 | 22550 | 22450 | 22550 | 22400 | 1646 |
| 497 | 20250219 | 105400 | 3225580250 | 22450 | 22450 | 22450 | 22400 | 73 |
| 498 | 20250219 | 105300 | 3223942150 | 22400 | 22450 | 22450 | 22400 | 231 |
| 499 | 20250219 | 105200 | 3218761650 | 22450 | 22450 | 22450 | 22450 | 484 |
| 500 | 20250219 | 105100 | 3207895850 | 22450 | 22500 | 22500 | 22450 | 247 |
| 501 | 20250219 | 105000 | 3202348150 | 22500 | 22450 | 22500 | 22450 | 182 |
| 502 | 20250219 | 104900 | 3198259300 | 22450 | 22450 | 22450 | 22450 | 1091 |
| 503 | 20250219 | 104800 | 3173766350 | 22450 | 22450 | 22500 | 22450 | 121 |
| 504 | 20250219 | 104700 | 3171048250 | 22450 | 22450 | 22450 | 22450 | 178 |
| 505 | 20250219 | 104600 | 3167052150 | 22500 | 22500 | 22500 | 22500 | 718 |
| 506 | 20250219 | 104500 | 3150897150 | 22450 | 22450 | 22450 | 22450 | 269 |
| 507 | 20250219 | 104400 | 3144858100 | 22450 | 22450 | 22500 | 22400 | 332 |
| 508 | 20250219 | 104300 | 3137404300 | 22450 | 22350 | 22450 | 22350 | 875 |
| 509 | 20250219 | 104200 | 3117805500 | 22350 | 22400 | 22400 | 22350 | 1531 |
| 510 | 20250219 | 104100 | 3083557550 | 22400 | 22500 | 22500 | 22400 | 2255 |
| 511 | 20250219 | 104000 | 3033034400 | 22450 | 22500 | 22500 | 22400 | 104 |
| 512 | 20250219 | 103900 | 3030702350 | 22450 | 22400 | 22450 | 22400 | 221 |
| 513 | 20250219 | 103800 | 3025746350 | 22400 | 22400 | 22400 | 22400 | 224 |
| 514 | 20250219 | 103700 | 3020728750 | 22400 | 22400 | 22500 | 22400 | 327 |
| 515 | 20250219 | 103600 | 3013399800 | 22500 | 22450 | 22500 | 22400 | 926 |
| 516 | 20250219 | 103500 | 2992617300 | 22500 | 22400 | 22500 | 22400 | 971 |
| 517 | 20250219 | 103400 | 2970810300 | 22500 | 22400 | 22500 | 22400 | 1718 |
| 518 | 20250219 | 103300 | 2932250550 | 22400 | 22450 | 22500 | 22400 | 1373 |
| 519 | 20250219 | 103200 | 2901484700 | 22400 | 22450 | 22500 | 22400 | 349 |
| 520 | 20250219 | 103100 | 2893653550 | 22500 | 22550 | 22550 | 22450 | 44 |
| 521 | 20250219 | 103000 | 2892663450 | 22500 | 22450 | 22500 | 22400 | 1021 |
| 522 | 20250219 | 102900 | 2869747350 | 22450 | 22500 | 22500 | 22450 | 828 |
| 523 | 20250219 | 102800 | 2851150550 | 22500 | 22550 | 22650 | 22500 | 950 |
| 524 | 20250219 | 102700 | 2829732150 | 22550 | 22550 | 22550 | 22450 | 361 |
| 525 | 20250219 | 102600 | 2821608300 | 22550 | 22600 | 22650 | 22500 | 9057 |
| 526 | 20250219 | 102500 | 2617645750 | 22550 | 22650 | 22650 | 22550 | 1113 |
| 527 | 20250219 | 102400 | 2592544250 | 22600 | 22550 | 22600 | 22550 | 394 |
| 528 | 20250219 | 102300 | 2583648150 | 22550 | 22600 | 22600 | 22550 | 3449 |
| 529 | 20250219 | 102200 | 2505701150 | 22600 | 22650 | 22650 | 22600 | 1443 |
| 530 | 20250219 | 102100 | 2473055950 | 22650 | 22700 | 22700 | 22600 | 1923 |
| 531 | 20250219 | 102000 | 2429498800 | 22700 | 22750 | 22800 | 22700 | 2342 |
| 532 | 20250219 | 101900 | 2376306750 | 22750 | 22700 | 22750 | 22700 | 827 |
| 533 | 20250219 | 101800 | 2357505850 | 22700 | 22750 | 22750 | 22700 | 956 |
| 534 | 20250219 | 101700 | 2335757600 | 22800 | 22800 | 22800 | 22750 | 259 |
| 535 | 20250219 | 101600 | 2329852600 | 22800 | 22750 | 22800 | 22750 | 297 |
| 536 | 20250219 | 101500 | 2323095300 | 22800 | 22800 | 22850 | 22750 | 150 |
| 537 | 20250219 | 101400 | 2319674650 | 22800 | 22800 | 22800 | 22750 | 99 |
| 538 | 20250219 | 101300 | 2317417700 | 22750 | 22750 | 22800 | 22750 | 652 |
| 539 | 20250219 | 101200 | 2302566050 | 22750 | 22750 | 22800 | 22750 | 169 |
| 540 | 20250219 | 101100 | 2298717550 | 22750 | 22800 | 22800 | 22750 | 1379 |
| 541 | 20250219 | 101000 | 2267277450 | 22750 | 22750 | 22800 | 22750 | 148 |
| 542 | 20250219 | 100900 | 2263910350 | 22750 | 22750 | 22750 | 22750 | 580 |
| 543 | 20250219 | 100800 | 2250715350 | 22700 | 22700 | 22700 | 22700 | 179 |
| 544 | 20250219 | 100700 | 2246652050 | 22650 | 22700 | 22700 | 22650 | 392 |
| 545 | 20250219 | 100600 | 2237757650 | 22750 | 22750 | 22750 | 22750 | 65 |
| 546 | 20250219 | 100500 | 2236278900 | 22700 | 22750 | 22800 | 22700 | 323 |
| 547 | 20250219 | 100400 | 2228927300 | 22750 | 22700 | 22750 | 22700 | 704 |
| 548 | 20250219 | 100300 | 2212912100 | 22700 | 22700 | 22750 | 22650 | 525 |
| 549 | 20250219 | 100200 | 2200995700 | 22700 | 22750 | 22750 | 22700 | 145 |
| 550 | 20250219 | 100100 | 2197698450 | 22750 | 22650 | 22750 | 22650 | 875 |
| 551 | 20250219 | 100000 | 2177816450 | 22700 | 22700 | 22700 | 22600 | 613 |
| 552 | 20250219 | 095900 | 2163931000 | 22650 | 22600 | 22650 | 22600 | 48 |
| 553 | 20250219 | 095800 | 2162845000 | 22650 | 22650 | 22650 | 22600 | 86 |
| 554 | 20250219 | 095700 | 2160900500 | 22600 | 22650 | 22650 | 22600 | 38 |
| 555 | 20250219 | 095600 | 2160040000 | 22650 | 22650 | 22700 | 22650 | 375 |
| 556 | 20250219 | 095500 | 2151545850 | 22700 | 22700 | 22700 | 22650 | 300 |
| 557 | 20250219 | 095400 | 2144750000 | 22650 | 22750 | 22750 | 22650 | 1678 |
| 558 | 20250219 | 095300 | 2106660350 | 22750 | 22800 | 22800 | 22750 | 141 |
| 559 | 20250219 | 095200 | 2103452100 | 22800 | 22650 | 22800 | 22650 | 867 |
| 560 | 20250219 | 095100 | 2083752500 | 22650 | 22700 | 22700 | 22650 | 717 |
| 561 | 20250219 | 095000 | 2067479450 | 22650 | 22750 | 22750 | 22650 | 604 |
| 562 | 20250219 | 094900 | 2053764750 | 22750 | 22750 | 22750 | 22700 | 31 |
| 563 | 20250219 | 094800 | 2053059750 | 22700 | 22750 | 22750 | 22700 | 228 |
| 564 | 20250219 | 094700 | 2047883700 | 22750 | 22750 | 22800 | 22750 | 299 |
| 565 | 20250219 | 094600 | 2041071900 | 22750 | 22750 | 22750 | 22700 | 140 |
| 566 | 20250219 | 094500 | 2037886950 | 22750 | 22650 | 22800 | 22600 | 3233 |
| 567 | 20250219 | 094400 | 1964456400 | 22650 | 22600 | 22650 | 22600 | 395 |
| 568 | 20250219 | 094300 | 1955509800 | 22600 | 22600 | 22650 | 22550 | 468 |
| 569 | 20250219 | 094200 | 1944933300 | 22600 | 22600 | 22600 | 22550 | 1467 |
| 570 | 20250219 | 094100 | 1911849000 | 22600 | 22650 | 22650 | 22600 | 397 |
| 571 | 20250219 | 094000 | 1902876550 | 22650 | 22700 | 22700 | 22600 | 2246 |
| 572 | 20250219 | 093900 | 1852093650 | 22700 | 22700 | 22700 | 22650 | 557 |
| 573 | 20250219 | 093800 | 1839474200 | 22700 | 22700 | 22750 | 22700 | 569 |
| 574 | 20250219 | 093700 | 1826557500 | 22700 | 22650 | 22700 | 22650 | 257 |
| 575 | 20250219 | 093600 | 1820735100 | 22700 | 22750 | 22750 | 22600 | 3193 |
| 576 | 20250219 | 093500 | 1748299550 | 22700 | 22800 | 22800 | 22700 | 1183 |
| 577 | 20250219 | 093400 | 1721358650 | 22800 | 22800 | 22800 | 22750 | 293 |
| 578 | 20250219 | 093300 | 1714689200 | 22800 | 22750 | 22800 | 22700 | 464 |
| 579 | 20250219 | 093200 | 1704133250 | 22750 | 22700 | 22750 | 22700 | 87 |
| 580 | 20250219 | 093100 | 1702155300 | 22750 | 22700 | 22750 | 22700 | 333 |
| 581 | 20250219 | 093000 | 1694592500 | 22700 | 22800 | 22800 | 22700 | 171 |
| 582 | 20250219 | 092900 | 1690700700 | 22750 | 22750 | 22750 | 22750 | 91 |
| 583 | 20250219 | 092800 | 1688630450 | 22750 | 22750 | 22800 | 22700 | 330 |
| 584 | 20250219 | 092700 | 1681133900 | 22750 | 22800 | 22800 | 22750 | 1002 |
| 585 | 20250219 | 092600 | 1658305650 | 22750 | 22750 | 22800 | 22750 | 591 |
| 586 | 20250219 | 092500 | 1644854950 | 22750 | 22750 | 22800 | 22750 | 358 |
| 587 | 20250219 | 092400 | 1636694050 | 22750 | 22700 | 22750 | 22600 | 2563 |
| 588 | 20250219 | 092300 | 1578525350 | 22650 | 22650 | 22750 | 22650 | 1717 |
| 589 | 20250219 | 092200 | 1539607050 | 22700 | 22700 | 22700 | 22650 | 531 |
| 590 | 20250219 | 092100 | 1527575550 | 22700 | 22600 | 22700 | 22600 | 3143 |
| 591 | 20250219 | 092000 | 1456518500 | 22600 | 22700 | 22700 | 22600 | 2212 |
| 592 | 20250219 | 091900 | 1406403650 | 22700 | 22700 | 22700 | 22650 | 606 |
| 593 | 20250219 | 091800 | 1392670150 | 22700 | 22800 | 22850 | 22700 | 927 |
| 594 | 20250219 | 091700 | 1371593300 | 22800 | 22800 | 22850 | 22800 | 1114 |
| 595 | 20250219 | 091600 | 1346189250 | 22850 | 22750 | 22850 | 22750 | 1604 |
| 596 | 20250219 | 091500 | 1309620800 | 22800 | 22800 | 22800 | 22700 | 408 |
| 597 | 20250219 | 091400 | 1300338150 | 22700 | 22750 | 22800 | 22700 | 754 |
| 598 | 20250219 | 091300 | 1283169100 | 22800 | 22600 | 22800 | 22600 | 1499 |
| 599 | 20250219 | 091200 | 1249160550 | 22650 | 22700 | 22750 | 22600 | 3764 |
| 600 | 20250219 | 091100 | 1163916350 | 22750 | 22800 | 22900 | 22750 | 5310 |
| 601 | 20250219 | 091000 | 1042948050 | 22800 | 22850 | 22900 | 22800 | 1115 |
| 602 | 20250219 | 090900 | 1017481900 | 22850 | 22800 | 22900 | 22800 | 668 |
| 603 | 20250219 | 090800 | 1002217400 | 22850 | 22900 | 23000 | 22850 | 2959 |
| 604 | 20250219 | 090700 | 934459350 | 22950 | 23100 | 23100 | 22900 | 2160 |
| 605 | 20250219 | 090600 | 884923100 | 23100 | 23050 | 23100 | 22950 | 2989 |
| 606 | 20250219 | 090500 | 816121550 | 23000 | 23100 | 23200 | 23000 | 5996 |
| 607 | 20250219 | 090400 | 677484850 | 23100 | 23000 | 23100 | 22900 | 2940 |
| 608 | 20250219 | 090300 | 609776950 | 23000 | 22900 | 23000 | 22800 | 1151 |
| 609 | 20250219 | 090200 | 583325450 | 22800 | 22950 | 23000 | 22750 | 1951 |
| 610 | 20250219 | 090100 | 538736350 | 22900 | 22900 | 22950 | 22700 | 2221 |
| 611 | 20250219 | 090000 | 487995150 | 22950 | 23250 | 23250 | 22750 | 20978 |