34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 193200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 7447 |
| 3 | 20250219 | 193100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20250219 | 193000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20250219 | 192900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20250219 | 192800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20250219 | 192700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20250219 | 192600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20250219 | 192500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20250219 | 192400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20250219 | 192300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20250219 | 192200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20250219 | 192100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20250219 | 192000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20250219 | 191900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20250219 | 191800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20250219 | 191700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20250219 | 191600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20250219 | 191500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20250219 | 191400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20250219 | 191300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20250219 | 191200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20250219 | 191100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20250219 | 191000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20250219 | 190900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20250219 | 190800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20250219 | 190700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20250219 | 190600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20250219 | 190500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20250219 | 190400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20250219 | 190300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20250219 | 190200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 7447 |
| 33 | 20250219 | 190100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20250219 | 190000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20250219 | 185900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20250219 | 185800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20250219 | 185700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20250219 | 185600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20250219 | 185500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20250219 | 185400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20250219 | 185300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20250219 | 185200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20250219 | 185100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20250219 | 185000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20250219 | 184900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20250219 | 184800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20250219 | 184700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20250219 | 184600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20250219 | 184500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20250219 | 184400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20250219 | 184300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20250219 | 184200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20250219 | 184100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20250219 | 184000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20250219 | 183900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20250219 | 183800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20250219 | 183700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20250219 | 183600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20250219 | 183500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20250219 | 183400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20250219 | 183300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20250219 | 183200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 7447 |
| 63 | 20250219 | 183100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20250219 | 183000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20250219 | 182900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20250219 | 182800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20250219 | 182700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20250219 | 182600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20250219 | 182500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20250219 | 182400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20250219 | 182300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20250219 | 182200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20250219 | 182100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20250219 | 182000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20250219 | 181900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20250219 | 181800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20250219 | 181700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20250219 | 181600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20250219 | 181500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20250219 | 181400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20250219 | 181300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20250219 | 181200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20250219 | 181100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20250219 | 181000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20250219 | 180900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20250219 | 180800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20250219 | 180700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20250219 | 180600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20250219 | 180500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20250219 | 180400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20250219 | 180300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20250219 | 180200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 7447 |
| 93 | 20250219 | 180100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20250219 | 180000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20250219 | 175900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20250219 | 175800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20250219 | 175700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20250219 | 175600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20250219 | 175500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20250219 | 175400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20250219 | 175300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20250219 | 175200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20250219 | 175100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20250219 | 175000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20250219 | 174900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20250219 | 174800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20250219 | 174700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20250219 | 174600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20250219 | 174500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20250219 | 174400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20250219 | 174300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20250219 | 174200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20250219 | 174100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20250219 | 174000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20250219 | 173900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20250219 | 173800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20250219 | 173700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20250219 | 173600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20250219 | 173500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20250219 | 173400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20250219 | 173300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20250219 | 173200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 7447 |
| 123 | 20250219 | 173100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20250219 | 173000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20250219 | 172900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20250219 | 172800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20250219 | 172700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20250219 | 172600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20250219 | 172500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20250219 | 172400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20250219 | 172300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20250219 | 172200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20250219 | 172100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20250219 | 172000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20250219 | 171900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20250219 | 171800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20250219 | 171700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20250219 | 171600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20250219 | 171500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20250219 | 171400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20250219 | 171300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20250219 | 171200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20250219 | 171100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20250219 | 171000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20250219 | 170900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20250219 | 170800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20250219 | 170700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20250219 | 170600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20250219 | 170500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20250219 | 170400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20250219 | 170300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20250219 | 170200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 7447 |
| 153 | 20250219 | 170100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20250219 | 170000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20250219 | 165900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20250219 | 165800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20250219 | 165700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20250219 | 165600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20250219 | 165500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20250219 | 165400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20250219 | 165300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20250219 | 165200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20250219 | 165100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20250219 | 165000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20250219 | 164900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20250219 | 164800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20250219 | 164700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20250219 | 164600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20250219 | 164500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20250219 | 164400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20250219 | 164300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20250219 | 164200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20250219 | 164100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20250219 | 164000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20250219 | 163900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20250219 | 163800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20250219 | 163700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20250219 | 163600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20250219 | 163500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20250219 | 163400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20250219 | 163300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20250219 | 163200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 7447 |
| 183 | 20250219 | 163100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20250219 | 163000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20250219 | 162900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20250219 | 162800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20250219 | 162700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20250219 | 162600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20250219 | 162500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20250219 | 162400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20250219 | 162300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20250219 | 162200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20250219 | 162100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20250219 | 162000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20250219 | 161900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20250219 | 161800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20250219 | 161700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20250219 | 161600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20250219 | 161500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20250219 | 161400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20250219 | 161300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20250219 | 161200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20250219 | 161100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20250219 | 161000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20250219 | 160900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20250219 | 160800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20250219 | 160700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20250219 | 160600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20250219 | 160500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20250219 | 160400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20250219 | 160300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20250219 | 160200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 7447 |
| 213 | 20250219 | 160100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20250219 | 160000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20250219 | 155900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20250219 | 155800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20250219 | 155700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20250219 | 155600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20250219 | 155500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20250219 | 155400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20250219 | 155300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20250219 | 155200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20250219 | 155100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20250219 | 155000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20250219 | 154900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20250219 | 154800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 227 | 20250219 | 154700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 228 | 20250219 | 154600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 229 | 20250219 | 154500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 230 | 20250219 | 154400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 231 | 20250219 | 154300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 232 | 20250219 | 154200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 233 | 20250219 | 154100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 234 | 20250219 | 154000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 235 | 20250219 | 153900 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 236 | 20250219 | 153800 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 237 | 20250219 | 153700 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 238 | 20250219 | 153600 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 239 | 20250219 | 153500 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 240 | 20250219 | 153400 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 241 | 20250219 | 153300 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 242 | 20250219 | 153200 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 7447 |
| 243 | 20250219 | 153100 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 244 | 20250219 | 153000 | 13036544350 | 32400 | 32400 | 32400 | 32400 | 7447 |
| 245 | 20250219 | 152900 | 12795261550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 246 | 20250219 | 152800 | 12795261550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 247 | 20250219 | 152700 | 12795261550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 248 | 20250219 | 152600 | 12795261550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 249 | 20250219 | 152500 | 12795261550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 250 | 20250219 | 152400 | 12795261550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 251 | 20250219 | 152300 | 12795261550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 252 | 20250219 | 152200 | 12795261550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 253 | 20250219 | 152100 | 12795261550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 254 | 20250219 | 152000 | 12795261550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 255 | 20250219 | 151900 | 12795261550 | 32400 | 32500 | 32500 | 32400 | 1916 |
| 256 | 20250219 | 151800 | 12733102500 | 32500 | 32500 | 32550 | 32450 | 1745 |
| 257 | 20250219 | 151700 | 12676400350 | 32550 | 32550 | 32550 | 32500 | 1280 |
| 258 | 20250219 | 151600 | 12634773000 | 32550 | 32450 | 32600 | 32450 | 2520 |
| 259 | 20250219 | 151500 | 12552865700 | 32450 | 32500 | 32550 | 32400 | 1100 |
| 260 | 20250219 | 151400 | 12517189300 | 32500 | 32550 | 32650 | 32500 | 1697 |
| 261 | 20250219 | 151300 | 12461919900 | 32550 | 32600 | 32650 | 32550 | 1393 |
| 262 | 20250219 | 151200 | 12416536500 | 32600 | 32600 | 32650 | 32550 | 2062 |
| 263 | 20250219 | 151100 | 12349284200 | 32600 | 32400 | 32650 | 32400 | 6296 |
| 264 | 20250219 | 151000 | 12144237950 | 32450 | 32300 | 32500 | 32200 | 4441 |
| 265 | 20250219 | 150900 | 12000471100 | 32300 | 32400 | 32400 | 32300 | 509 |
| 266 | 20250219 | 150800 | 11984009800 | 32350 | 32350 | 32400 | 32300 | 2038 |
| 267 | 20250219 | 150700 | 11918090200 | 32350 | 32350 | 32450 | 32300 | 3580 |
| 268 | 20250219 | 150600 | 11802227000 | 32300 | 32300 | 32300 | 32250 | 2387 |
| 269 | 20250219 | 150500 | 11725147600 | 32250 | 32350 | 32400 | 32250 | 758 |
| 270 | 20250219 | 150400 | 11700635200 | 32300 | 32400 | 32400 | 32300 | 1066 |
| 271 | 20250219 | 150300 | 11666148050 | 32400 | 32400 | 32450 | 32400 | 1235 |
| 272 | 20250219 | 150200 | 11626119000 | 32450 | 32250 | 32500 | 32250 | 2849 |
| 273 | 20250219 | 150100 | 11533738950 | 32250 | 32250 | 32350 | 32150 | 3674 |
| 274 | 20250219 | 150000 | 11415244050 | 32250 | 32200 | 32300 | 32150 | 2741 |
| 275 | 20250219 | 145900 | 11326819650 | 32200 | 32350 | 32400 | 32000 | 4523 |
| 276 | 20250219 | 145800 | 11181361450 | 32350 | 32400 | 32450 | 32350 | 2185 |
| 277 | 20250219 | 145700 | 11110549950 | 32450 | 32650 | 32650 | 32400 | 4243 |
| 278 | 20250219 | 145600 | 10972534450 | 32650 | 32550 | 32650 | 32450 | 6164 |
| 279 | 20250219 | 145500 | 10771871300 | 32550 | 32500 | 32550 | 32450 | 2174 |
| 280 | 20250219 | 145400 | 10701227950 | 32500 | 32650 | 32700 | 32500 | 3600 |
| 281 | 20250219 | 145300 | 10583892100 | 32700 | 32650 | 32750 | 32550 | 3911 |
| 282 | 20250219 | 145200 | 10456221650 | 32600 | 32750 | 32750 | 32600 | 6532 |
| 283 | 20250219 | 145100 | 10242683400 | 32750 | 32500 | 32800 | 32450 | 6188 |
| 284 | 20250219 | 145000 | 10040825300 | 32500 | 32550 | 32550 | 32450 | 3457 |
| 285 | 20250219 | 144900 | 9928397400 | 32550 | 32650 | 32700 | 32450 | 7026 |
| 286 | 20250219 | 144800 | 9699311450 | 32650 | 32200 | 32650 | 32150 | 10817 |
| 287 | 20250219 | 144700 | 9348927200 | 32200 | 32450 | 32500 | 32150 | 4271 |
| 288 | 20250219 | 144600 | 9211069400 | 32500 | 32250 | 32600 | 32250 | 12662 |
| 289 | 20250219 | 144500 | 8800433650 | 32250 | 32250 | 32300 | 32150 | 6837 |
| 290 | 20250219 | 144400 | 8580166100 | 32250 | 32150 | 32300 | 32150 | 4841 |
| 291 | 20250219 | 144300 | 8424247900 | 32100 | 32150 | 32200 | 31950 | 12202 |
| 292 | 20250219 | 144200 | 8032264600 | 31900 | 31800 | 32150 | 31700 | 15857 |
| 293 | 20250219 | 144100 | 7524964650 | 31850 | 31450 | 31900 | 31450 | 10929 |
| 294 | 20250219 | 144000 | 7179379450 | 31500 | 31550 | 31650 | 31500 | 4225 |
| 295 | 20250219 | 143900 | 7046083100 | 31600 | 31450 | 31600 | 31400 | 1148 |
| 296 | 20250219 | 143800 | 7009926950 | 31400 | 31350 | 31550 | 31350 | 5183 |
| 297 | 20250219 | 143700 | 6846882050 | 31400 | 31300 | 31400 | 31300 | 1053 |
| 298 | 20250219 | 143600 | 6813857050 | 31300 | 31350 | 31350 | 31300 | 4052 |
| 299 | 20250219 | 143500 | 6686995150 | 31350 | 31300 | 31350 | 31300 | 888 |
| 300 | 20250219 | 143400 | 6659169550 | 31300 | 31300 | 31350 | 31250 | 1622 |
| 301 | 20250219 | 143300 | 6608374650 | 31300 | 31250 | 31350 | 31250 | 2119 |
| 302 | 20250219 | 143200 | 6542040350 | 31200 | 31100 | 31250 | 31050 | 4629 |
| 303 | 20250219 | 143100 | 6397945700 | 31100 | 31050 | 31100 | 31050 | 236 |
| 304 | 20250219 | 143000 | 6390617400 | 31050 | 31100 | 31100 | 31050 | 2096 |
| 305 | 20250219 | 142900 | 6325536050 | 31100 | 31100 | 31100 | 31100 | 4 |
| 306 | 20250219 | 142800 | 6325411650 | 31100 | 31100 | 31100 | 31100 | 4 |
| 307 | 20250219 | 142700 | 6325287250 | 31100 | 31000 | 31100 | 31000 | 1461 |
| 308 | 20250219 | 142600 | 6279914550 | 31050 | 31050 | 31050 | 31050 | 515 |
| 309 | 20250219 | 142500 | 6263923800 | 31050 | 30950 | 31050 | 30950 | 240 |
| 310 | 20250219 | 142400 | 6256484200 | 31000 | 30950 | 31000 | 30950 | 15 |
| 311 | 20250219 | 142300 | 6256019450 | 31000 | 31000 | 31000 | 30950 | 50 |
| 312 | 20250219 | 142200 | 6254469700 | 31000 | 30950 | 31000 | 30950 | 67 |
| 313 | 20250219 | 142100 | 6252395850 | 31050 | 31000 | 31050 | 30950 | 226 |
| 314 | 20250219 | 142000 | 6245395650 | 31000 | 31000 | 31050 | 31000 | 727 |
| 315 | 20250219 | 141900 | 6222858000 | 31050 | 31050 | 31050 | 31000 | 655 |
| 316 | 20250219 | 141800 | 6202522050 | 31000 | 30900 | 31050 | 30900 | 4166 |
| 317 | 20250219 | 141700 | 6073510250 | 30900 | 30900 | 30900 | 30900 | 10 |
| 318 | 20250219 | 141600 | 6073201250 | 30900 | 30900 | 30900 | 30850 | 18 |
| 319 | 20250219 | 141500 | 6072645350 | 30800 | 30850 | 30900 | 30800 | 157 |
| 320 | 20250219 | 141400 | 6067801200 | 30850 | 30850 | 30850 | 30850 | 26 |
| 321 | 20250219 | 141300 | 6066999100 | 30900 | 30850 | 30900 | 30850 | 68 |
| 322 | 20250219 | 141200 | 6064901200 | 30850 | 30850 | 30850 | 30800 | 58 |
| 323 | 20250219 | 141100 | 6063113950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 324 | 20250219 | 141000 | 6063113950 | 30900 | 30850 | 30900 | 30850 | 75 |
| 325 | 20250219 | 140900 | 6060798450 | 30850 | 30800 | 30850 | 30800 | 190 |
| 326 | 20250219 | 140800 | 6054943900 | 30800 | 30850 | 30900 | 30800 | 104 |
| 327 | 20250219 | 140700 | 6051737950 | 30850 | 30800 | 30850 | 30800 | 252 |
| 328 | 20250219 | 140600 | 6043974850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 329 | 20250219 | 140500 | 6043974850 | 30800 | 30850 | 30850 | 30800 | 156 |
| 330 | 20250219 | 140400 | 6039164200 | 30800 | 30850 | 30850 | 30800 | 317 |
| 331 | 20250219 | 140300 | 6029399750 | 30850 | 30800 | 30850 | 30800 | 528 |
| 332 | 20250219 | 140200 | 6013136850 | 30800 | 30850 | 30900 | 30800 | 411 |
| 333 | 20250219 | 140100 | 6000466950 | 30850 | 30850 | 30900 | 30850 | 902 |
| 334 | 20250219 | 140000 | 5972635200 | 30850 | 30900 | 30900 | 30850 | 149 |
| 335 | 20250219 | 135900 | 5968034650 | 30850 | 30900 | 30900 | 30850 | 498 |
| 336 | 20250219 | 135800 | 5952646950 | 30850 | 30900 | 30900 | 30850 | 14 |
| 337 | 20250219 | 135700 | 5952214850 | 30850 | 30850 | 30850 | 30850 | 13 |
| 338 | 20250219 | 135600 | 5951813800 | 30900 | 30850 | 30900 | 30850 | 108 |
| 339 | 20250219 | 135500 | 5948478200 | 30900 | 30900 | 30900 | 30900 | 89 |
| 340 | 20250219 | 135400 | 5945728100 | 30900 | 30900 | 30900 | 30900 | 12 |
| 341 | 20250219 | 135300 | 5945357300 | 30900 | 30950 | 30950 | 30900 | 623 |
| 342 | 20250219 | 135200 | 5926106050 | 30950 | 30950 | 30950 | 30950 | 28 |
| 343 | 20250219 | 135100 | 5925239450 | 30950 | 30900 | 30950 | 30900 | 282 |
| 344 | 20250219 | 135000 | 5916524050 | 30850 | 30850 | 30900 | 30850 | 478 |
| 345 | 20250219 | 134900 | 5901777650 | 30900 | 30900 | 30950 | 30900 | 233 |
| 346 | 20250219 | 134800 | 5894577450 | 30950 | 30850 | 30950 | 30850 | 283 |
| 347 | 20250219 | 134700 | 5885840600 | 30850 | 30900 | 30950 | 30850 | 56 |
| 348 | 20250219 | 134600 | 5884110600 | 30900 | 30900 | 30900 | 30900 | 388 |
| 349 | 20250219 | 134500 | 5872121400 | 30850 | 30800 | 30900 | 30800 | 27 |
| 350 | 20250219 | 134400 | 5871288250 | 30850 | 30850 | 30900 | 30800 | 788 |
| 351 | 20250219 | 134300 | 5846978550 | 30850 | 30850 | 30900 | 30850 | 442 |
| 352 | 20250219 | 134200 | 5833342750 | 30850 | 30850 | 30850 | 30850 | 431 |
| 353 | 20250219 | 134100 | 5820046400 | 30900 | 30850 | 30900 | 30850 | 501 |
| 354 | 20250219 | 134000 | 5804588000 | 30900 | 30850 | 30900 | 30850 | 400 |
| 355 | 20250219 | 133900 | 5792228050 | 30900 | 30900 | 30900 | 30900 | 135 |
| 356 | 20250219 | 133800 | 5788056550 | 30900 | 30900 | 30900 | 30900 | 275 |
| 357 | 20250219 | 133700 | 5779559050 | 30900 | 30900 | 30950 | 30900 | 504 |
| 358 | 20250219 | 133600 | 5763985400 | 30950 | 30950 | 31000 | 30950 | 459 |
| 359 | 20250219 | 133500 | 5749767650 | 31000 | 31000 | 31000 | 31000 | 384 |
| 360 | 20250219 | 133400 | 5737863650 | 30950 | 30950 | 30950 | 30950 | 398 |
| 361 | 20250219 | 133300 | 5725545550 | 30950 | 30900 | 30950 | 30900 | 474 |
| 362 | 20250219 | 133200 | 5710898600 | 30950 | 30950 | 30950 | 30900 | 263 |
| 363 | 20250219 | 133100 | 5702761250 | 30950 | 30900 | 30950 | 30900 | 600 |
| 364 | 20250219 | 133000 | 5684200750 | 30950 | 30850 | 30950 | 30850 | 634 |
| 365 | 20250219 | 132900 | 5664618200 | 30900 | 30900 | 30900 | 30850 | 921 |
| 366 | 20250219 | 132800 | 5636159550 | 30850 | 30900 | 30900 | 30850 | 1739 |
| 367 | 20250219 | 132700 | 5582450300 | 30900 | 30900 | 30950 | 30900 | 107 |
| 368 | 20250219 | 132600 | 5579143600 | 30950 | 30950 | 31000 | 30900 | 203 |
| 369 | 20250219 | 132500 | 5572862950 | 31000 | 30900 | 31000 | 30900 | 810 |
| 370 | 20250219 | 132400 | 5547801400 | 30850 | 30900 | 30950 | 30850 | 701 |
| 371 | 20250219 | 132300 | 5526152900 | 30950 | 30950 | 31000 | 30900 | 2332 |
| 372 | 20250219 | 132200 | 5454028350 | 30950 | 31000 | 31000 | 30950 | 20 |
| 373 | 20250219 | 132100 | 5453408500 | 31000 | 31000 | 31000 | 31000 | 13 |
| 374 | 20250219 | 132000 | 5453005500 | 30950 | 30950 | 31000 | 30950 | 30 |
| 375 | 20250219 | 131900 | 5452076850 | 31000 | 30950 | 31000 | 30950 | 615 |
| 376 | 20250219 | 131800 | 5433042150 | 30950 | 31000 | 31000 | 30950 | 451 |
| 377 | 20250219 | 131700 | 5419083200 | 31000 | 30950 | 31000 | 30950 | 2805 |
| 378 | 20250219 | 131600 | 5332259700 | 30950 | 30950 | 31000 | 30950 | 171 |
| 379 | 20250219 | 131500 | 5326960100 | 30950 | 30950 | 31000 | 30800 | 1141 |
| 380 | 20250219 | 131400 | 5291705750 | 30950 | 31000 | 31000 | 30850 | 1168 |
| 381 | 20250219 | 131300 | 5255596200 | 31000 | 30850 | 31050 | 30800 | 10807 |
| 382 | 20250219 | 131200 | 4921750250 | 30900 | 30850 | 30900 | 30850 | 349 |
| 383 | 20250219 | 131100 | 4910968150 | 30850 | 30850 | 30900 | 30800 | 229 |
| 384 | 20250219 | 131000 | 4903903700 | 30850 | 30900 | 30900 | 30850 | 299 |
| 385 | 20250219 | 130900 | 4894678300 | 30900 | 30850 | 30900 | 30850 | 178 |
| 386 | 20250219 | 130800 | 4889186150 | 30850 | 30900 | 30900 | 30850 | 358 |
| 387 | 20250219 | 130700 | 4878125950 | 30900 | 30900 | 30900 | 30900 | 742 |
| 388 | 20250219 | 130600 | 4855198150 | 30900 | 30800 | 30900 | 30800 | 247 |
| 389 | 20250219 | 130500 | 4847579200 | 30800 | 30850 | 30850 | 30800 | 283 |
| 390 | 20250219 | 130400 | 4838856150 | 30800 | 30850 | 30850 | 30800 | 51 |
| 391 | 20250219 | 130300 | 4837284950 | 30850 | 30850 | 30850 | 30850 | 551 |
| 392 | 20250219 | 130200 | 4820286600 | 30850 | 30850 | 30900 | 30850 | 195 |
| 393 | 20250219 | 130100 | 4814270800 | 30900 | 30800 | 30900 | 30800 | 569 |
| 394 | 20250219 | 130000 | 4796715750 | 30800 | 30800 | 30850 | 30800 | 590 |
| 395 | 20250219 | 125900 | 4778536600 | 30800 | 30850 | 30850 | 30800 | 50 |
| 396 | 20250219 | 125800 | 4776994600 | 30850 | 30900 | 30900 | 30850 | 1148 |
| 397 | 20250219 | 125700 | 4741561450 | 30900 | 30800 | 30900 | 30800 | 1765 |
| 398 | 20250219 | 125600 | 4687045550 | 30850 | 30800 | 30850 | 30750 | 3366 |
| 399 | 20250219 | 125500 | 4583373050 | 30800 | 30800 | 30800 | 30750 | 339 |
| 400 | 20250219 | 125400 | 4572932650 | 30800 | 30750 | 30800 | 30700 | 2395 |
| 401 | 20250219 | 125300 | 4499279600 | 30750 | 30750 | 30750 | 30700 | 518 |
| 402 | 20250219 | 125200 | 4483353100 | 30750 | 30750 | 30750 | 30700 | 186 |
| 403 | 20250219 | 125100 | 4477636600 | 30750 | 30750 | 30750 | 30750 | 22 |
| 404 | 20250219 | 125000 | 4476960100 | 30750 | 30700 | 30750 | 30650 | 1623 |
| 405 | 20250219 | 124900 | 4427129500 | 30650 | 30700 | 30700 | 30650 | 224 |
| 406 | 20250219 | 124800 | 4420262900 | 30700 | 30700 | 30700 | 30600 | 961 |
| 407 | 20250219 | 124700 | 4390824400 | 30700 | 30650 | 30700 | 30650 | 381 |
| 408 | 20250219 | 124600 | 4379146250 | 30700 | 30650 | 30700 | 30600 | 231 |
| 409 | 20250219 | 124500 | 4372057050 | 30650 | 30700 | 30700 | 30650 | 92 |
| 410 | 20250219 | 124400 | 4369237200 | 30700 | 30650 | 30700 | 30650 | 58 |
| 411 | 20250219 | 124300 | 4367459000 | 30700 | 30650 | 30700 | 30650 | 100 |
| 412 | 20250219 | 124200 | 4364389400 | 30650 | 30650 | 30650 | 30650 | 723 |
| 413 | 20250219 | 124100 | 4342229450 | 30600 | 30650 | 30650 | 30600 | 107 |
| 414 | 20250219 | 124000 | 4338951450 | 30650 | 30600 | 30650 | 30600 | 401 |
| 415 | 20250219 | 123900 | 4326678300 | 30600 | 30600 | 30600 | 30600 | 0 |
| 416 | 20250219 | 123800 | 4326678300 | 30600 | 30600 | 30600 | 30600 | 2 |
| 417 | 20250219 | 123700 | 4326617100 | 30600 | 30550 | 30600 | 30550 | 127 |
| 418 | 20250219 | 123600 | 4322737100 | 30650 | 30600 | 30650 | 30600 | 113 |
| 419 | 20250219 | 123500 | 4319279100 | 30600 | 30600 | 30600 | 30550 | 308 |
| 420 | 20250219 | 123400 | 4309866900 | 30600 | 30600 | 30600 | 30600 | 82 |
| 421 | 20250219 | 123300 | 4307357700 | 30600 | 30650 | 30650 | 30600 | 381 |
| 422 | 20250219 | 123200 | 4295694250 | 30650 | 30650 | 30650 | 30650 | 9 |
| 423 | 20250219 | 123100 | 4295418400 | 30600 | 30600 | 30600 | 30600 | 78 |
| 424 | 20250219 | 123000 | 4293031600 | 30650 | 30650 | 30650 | 30600 | 110 |
| 425 | 20250219 | 122900 | 4289660350 | 30600 | 30650 | 30650 | 30600 | 77 |
| 426 | 20250219 | 122800 | 4287303900 | 30650 | 30650 | 30650 | 30650 | 95 |
| 427 | 20250219 | 122700 | 4284392150 | 30650 | 30700 | 30700 | 30500 | 400 |
| 428 | 20250219 | 122600 | 4272132250 | 30700 | 30700 | 30700 | 30700 | 487 |
| 429 | 20250219 | 122500 | 4257181350 | 30700 | 30550 | 30700 | 30550 | 2608 |
| 430 | 20250219 | 122400 | 4177264600 | 30500 | 30500 | 30500 | 30500 | 2 |
| 431 | 20250219 | 122300 | 4177203600 | 30550 | 30550 | 30550 | 30550 | 12 |
| 432 | 20250219 | 122200 | 4176837000 | 30550 | 30550 | 30550 | 30550 | 329 |
| 433 | 20250219 | 122100 | 4166786050 | 30550 | 30500 | 30550 | 30500 | 211 |
| 434 | 20250219 | 122000 | 4160349900 | 30550 | 30500 | 30550 | 30500 | 329 |
| 435 | 20250219 | 121900 | 4150315300 | 30600 | 30600 | 30600 | 30500 | 253 |
| 436 | 20250219 | 121800 | 4142589200 | 30600 | 30600 | 30600 | 30600 | 4 |
| 437 | 20250219 | 121700 | 4142466800 | 30650 | 30650 | 30650 | 30600 | 51 |
| 438 | 20250219 | 121600 | 4140905350 | 30650 | 30650 | 30650 | 30650 | 1 |
| 439 | 20250219 | 121500 | 4140874700 | 30650 | 30600 | 30650 | 30600 | 1603 |
| 440 | 20250219 | 121400 | 4091822700 | 30650 | 30650 | 30650 | 30650 | 98 |
| 441 | 20250219 | 121300 | 4088819000 | 30650 | 30650 | 30650 | 30650 | 0 |
| 442 | 20250219 | 121200 | 4088819000 | 30650 | 30650 | 30650 | 30650 | 0 |
| 443 | 20250219 | 121100 | 4088819000 | 30650 | 30650 | 30650 | 30650 | 0 |
| 444 | 20250219 | 121000 | 4088819000 | 30650 | 30550 | 30650 | 30550 | 2821 |
| 445 | 20250219 | 120900 | 4002636100 | 30550 | 30600 | 30600 | 30550 | 61 |
| 446 | 20250219 | 120800 | 4000771600 | 30600 | 30600 | 30600 | 30600 | 56 |
| 447 | 20250219 | 120700 | 3999058000 | 30600 | 30600 | 30600 | 30600 | 107 |
| 448 | 20250219 | 120600 | 3995783800 | 30600 | 30600 | 30600 | 30550 | 383 |
| 449 | 20250219 | 120500 | 3984064050 | 30600 | 30550 | 30600 | 30550 | 132 |
| 450 | 20250219 | 120400 | 3980031100 | 30550 | 30550 | 30550 | 30550 | 74 |
| 451 | 20250219 | 120300 | 3977770400 | 30550 | 30500 | 30550 | 30500 | 339 |
| 452 | 20250219 | 120200 | 3967422650 | 30500 | 30500 | 30550 | 30500 | 390 |
| 453 | 20250219 | 120100 | 3955527450 | 30500 | 30550 | 30550 | 30500 | 167 |
| 454 | 20250219 | 120000 | 3950433900 | 30550 | 30550 | 30550 | 30550 | 1 |
| 455 | 20250219 | 115900 | 3950403350 | 30550 | 30550 | 30550 | 30500 | 84 |
| 456 | 20250219 | 115800 | 3947839750 | 30650 | 30600 | 30650 | 30600 | 22 |
| 457 | 20250219 | 115700 | 3947166350 | 30600 | 30600 | 30600 | 30600 | 1 |
| 458 | 20250219 | 115600 | 3947135750 | 30650 | 30650 | 30650 | 30650 | 2 |
| 459 | 20250219 | 115500 | 3947074450 | 30650 | 30500 | 30650 | 30500 | 14 |
| 460 | 20250219 | 115400 | 3946646050 | 30650 | 30650 | 30650 | 30650 | 14 |
| 461 | 20250219 | 115300 | 3946216950 | 30500 | 30600 | 30650 | 30500 | 407 |
| 462 | 20250219 | 115200 | 3933765700 | 30650 | 30600 | 30650 | 30600 | 125 |
| 463 | 20250219 | 115100 | 3929934600 | 30650 | 30600 | 30650 | 30600 | 7 |
| 464 | 20250219 | 115000 | 3929720100 | 30550 | 30550 | 30600 | 30450 | 810 |
| 465 | 20250219 | 114900 | 3905024200 | 30550 | 30600 | 30600 | 30550 | 3 |
| 466 | 20250219 | 114800 | 3904932450 | 30550 | 30600 | 30650 | 30500 | 699 |
| 467 | 20250219 | 114700 | 3883585750 | 30650 | 30650 | 30650 | 30600 | 180 |
| 468 | 20250219 | 114600 | 3878069500 | 30600 | 30650 | 30650 | 30600 | 13 |
| 469 | 20250219 | 114500 | 3877671150 | 30650 | 30600 | 30650 | 30600 | 7 |
| 470 | 20250219 | 114400 | 3877456900 | 30650 | 30650 | 30650 | 30650 | 87 |
| 471 | 20250219 | 114300 | 3874790350 | 30650 | 30650 | 30650 | 30600 | 22 |
| 472 | 20250219 | 114200 | 3874116650 | 30650 | 30650 | 30700 | 30600 | 230 |
| 473 | 20250219 | 114100 | 3867070900 | 30650 | 30650 | 30700 | 30650 | 538 |
| 474 | 20250219 | 114000 | 3850576450 | 30650 | 30650 | 30650 | 30650 | 193 |
| 475 | 20250219 | 113900 | 3844661000 | 30650 | 30650 | 30700 | 30650 | 152 |
| 476 | 20250219 | 113800 | 3839996100 | 30700 | 30650 | 30700 | 30650 | 973 |
| 477 | 20250219 | 113700 | 3810173400 | 30650 | 30600 | 30700 | 30600 | 941 |
| 478 | 20250219 | 113600 | 3781329750 | 30600 | 30600 | 30650 | 30600 | 340 |
| 479 | 20250219 | 113500 | 3770925700 | 30600 | 30550 | 30650 | 30500 | 1412 |
| 480 | 20250219 | 113400 | 3727757000 | 30500 | 30550 | 30550 | 30500 | 235 |
| 481 | 20250219 | 113300 | 3720587000 | 30600 | 30600 | 30600 | 30600 | 115 |
| 482 | 20250219 | 113200 | 3717068000 | 30600 | 30550 | 30600 | 30550 | 26 |
| 483 | 20250219 | 113100 | 3716273550 | 30550 | 30550 | 30550 | 30550 | 1 |
| 484 | 20250219 | 113000 | 3716243000 | 30500 | 30500 | 30500 | 30500 | 1 |
| 485 | 20250219 | 112900 | 3716212500 | 30550 | 30550 | 30550 | 30550 | 329 |
| 486 | 20250219 | 112800 | 3706161550 | 30550 | 30500 | 30550 | 30500 | 157 |
| 487 | 20250219 | 112700 | 3701371350 | 30550 | 30550 | 30550 | 30550 | 137 |
| 488 | 20250219 | 112600 | 3697186000 | 30550 | 30550 | 30550 | 30550 | 115 |
| 489 | 20250219 | 112500 | 3693672750 | 30600 | 30550 | 30600 | 30500 | 169 |
| 490 | 20250219 | 112400 | 3688509650 | 30550 | 30500 | 30550 | 30500 | 55 |
| 491 | 20250219 | 112300 | 3686830650 | 30550 | 30550 | 30550 | 30550 | 272 |
| 492 | 20250219 | 112200 | 3678521050 | 30600 | 30500 | 30600 | 30300 | 761 |
| 493 | 20250219 | 112100 | 3655313650 | 30500 | 30500 | 30500 | 30500 | 170 |
| 494 | 20250219 | 112000 | 3650128650 | 30500 | 30550 | 30550 | 30500 | 147 |
| 495 | 20250219 | 111900 | 3645644650 | 30500 | 30300 | 30500 | 30200 | 1791 |
| 496 | 20250219 | 111800 | 3591399550 | 30300 | 30400 | 30400 | 30300 | 900 |
| 497 | 20250219 | 111700 | 3564091700 | 30400 | 30500 | 30550 | 30400 | 198 |
| 498 | 20250219 | 111600 | 3558054200 | 30450 | 30500 | 30550 | 30450 | 1201 |
| 499 | 20250219 | 111500 | 3521422900 | 30500 | 30500 | 30500 | 30450 | 9 |
| 500 | 20250219 | 111400 | 3521148600 | 30450 | 30450 | 30450 | 30450 | 50 |
| 501 | 20250219 | 111300 | 3519626100 | 30500 | 30500 | 30500 | 30500 | 381 |
| 502 | 20250219 | 111200 | 3508005600 | 30450 | 30450 | 30450 | 30450 | 10 |
| 503 | 20250219 | 111100 | 3507701100 | 30450 | 30450 | 30500 | 30450 | 117 |
| 504 | 20250219 | 111000 | 3504137000 | 30500 | 30450 | 30500 | 30450 | 106 |
| 505 | 20250219 | 110900 | 3500904050 | 30500 | 30500 | 30500 | 30350 | 3095 |
| 506 | 20250219 | 110800 | 3406764700 | 30550 | 30500 | 30550 | 30500 | 123 |
| 507 | 20250219 | 110700 | 3403013050 | 30500 | 30550 | 30550 | 30500 | 375 |
| 508 | 20250219 | 110600 | 3391572650 | 30500 | 30550 | 30550 | 30500 | 44 |
| 509 | 20250219 | 110500 | 3390229650 | 30550 | 30550 | 30550 | 30550 | 110 |
| 510 | 20250219 | 110400 | 3386869150 | 30550 | 30550 | 30550 | 30550 | 348 |
| 511 | 20250219 | 110300 | 3376237750 | 30550 | 30500 | 30550 | 30500 | 254 |
| 512 | 20250219 | 110200 | 3368488750 | 30500 | 30450 | 30500 | 30450 | 469 |
| 513 | 20250219 | 110100 | 3354206450 | 30500 | 30500 | 30500 | 30500 | 387 |
| 514 | 20250219 | 110000 | 3342402950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 515 | 20250219 | 105900 | 3342402950 | 30550 | 30500 | 30550 | 30500 | 159 |
| 516 | 20250219 | 105800 | 3337553350 | 30500 | 30450 | 30550 | 30450 | 218 |
| 517 | 20250219 | 105700 | 3330905150 | 30450 | 30550 | 30550 | 30450 | 44 |
| 518 | 20250219 | 105600 | 3329561550 | 30550 | 30550 | 30550 | 30450 | 3 |
| 519 | 20250219 | 105500 | 3329470000 | 30500 | 30500 | 30550 | 30500 | 43 |
| 520 | 20250219 | 105400 | 3328158450 | 30550 | 30500 | 30550 | 30450 | 949 |
| 521 | 20250219 | 105300 | 3299212300 | 30500 | 30550 | 30600 | 30500 | 47 |
| 522 | 20250219 | 105200 | 3297776550 | 30550 | 30550 | 30600 | 30550 | 36 |
| 523 | 20250219 | 105100 | 3296676700 | 30500 | 30550 | 30550 | 30500 | 527 |
| 524 | 20250219 | 105000 | 3280595800 | 30550 | 30550 | 30650 | 30550 | 1532 |
| 525 | 20250219 | 104900 | 3233683200 | 30600 | 30600 | 30600 | 30600 | 1346 |
| 526 | 20250219 | 104800 | 3192495600 | 30600 | 30650 | 30650 | 30500 | 228 |
| 527 | 20250219 | 104700 | 3185522100 | 30550 | 30500 | 30600 | 30500 | 1117 |
| 528 | 20250219 | 104600 | 3151410850 | 30500 | 30500 | 30500 | 30500 | 156 |
| 529 | 20250219 | 104500 | 3146652850 | 30450 | 30400 | 30450 | 30400 | 451 |
| 530 | 20250219 | 104400 | 3132925250 | 30450 | 30450 | 30450 | 30450 | 382 |
| 531 | 20250219 | 104300 | 3121293350 | 30400 | 30400 | 30400 | 30400 | 784 |
| 532 | 20250219 | 104200 | 3097459750 | 30400 | 30400 | 30450 | 30400 | 85 |
| 533 | 20250219 | 104100 | 3094873200 | 30450 | 30450 | 30450 | 30450 | 801 |
| 534 | 20250219 | 104000 | 3070482750 | 30450 | 30450 | 30500 | 30450 | 748 |
| 535 | 20250219 | 103900 | 3047680300 | 30450 | 30350 | 30450 | 30350 | 853 |
| 536 | 20250219 | 103800 | 3021743550 | 30350 | 30350 | 30350 | 30350 | 108 |
| 537 | 20250219 | 103700 | 3018465750 | 30350 | 30300 | 30350 | 30300 | 43 |
| 538 | 20250219 | 103600 | 3017161900 | 30300 | 30300 | 30350 | 30300 | 140 |
| 539 | 20250219 | 103500 | 3012919850 | 30300 | 30300 | 30350 | 30300 | 573 |
| 540 | 20250219 | 103400 | 2995554700 | 30300 | 30350 | 30350 | 30300 | 390 |
| 541 | 20250219 | 103300 | 2983735000 | 30350 | 30350 | 30350 | 30300 | 62 |
| 542 | 20250219 | 103200 | 2981855800 | 30300 | 30350 | 30350 | 30300 | 1408 |
| 543 | 20250219 | 103100 | 2939124500 | 30350 | 30400 | 30400 | 30350 | 635 |
| 544 | 20250219 | 103000 | 2919845700 | 30400 | 30400 | 30400 | 30400 | 263 |
| 545 | 20250219 | 102900 | 2911850500 | 30350 | 30350 | 30400 | 30350 | 132 |
| 546 | 20250219 | 102800 | 2907843450 | 30350 | 30450 | 30500 | 30350 | 758 |
| 547 | 20250219 | 102700 | 2884786950 | 30400 | 30350 | 30400 | 30350 | 418 |
| 548 | 20250219 | 102600 | 2872097650 | 30250 | 30350 | 30500 | 30250 | 3565 |
| 549 | 20250219 | 102500 | 2764070400 | 30500 | 30350 | 30500 | 30350 | 476 |
| 550 | 20250219 | 102400 | 2749623650 | 30350 | 30450 | 30500 | 30350 | 449 |
| 551 | 20250219 | 102300 | 2735975250 | 30400 | 30400 | 30400 | 30400 | 299 |
| 552 | 20250219 | 102200 | 2726885650 | 30400 | 30400 | 30400 | 30400 | 306 |
| 553 | 20250219 | 102100 | 2717583250 | 30400 | 30400 | 30400 | 30400 | 90 |
| 554 | 20250219 | 102000 | 2714847250 | 30450 | 30450 | 30450 | 30450 | 17 |
| 555 | 20250219 | 101900 | 2714329600 | 30400 | 30400 | 30400 | 30350 | 231 |
| 556 | 20250219 | 101800 | 2707309200 | 30400 | 30450 | 30450 | 30400 | 1530 |
| 557 | 20250219 | 101700 | 2660783050 | 30450 | 30450 | 30450 | 30450 | 424 |
| 558 | 20250219 | 101600 | 2647872250 | 30450 | 30500 | 30500 | 30450 | 90 |
| 559 | 20250219 | 101500 | 2645127750 | 30500 | 30500 | 30500 | 30500 | 27 |
| 560 | 20250219 | 101400 | 2644304250 | 30450 | 30500 | 30500 | 30450 | 56 |
| 561 | 20250219 | 101300 | 2642599000 | 30500 | 30500 | 30500 | 30450 | 71 |
| 562 | 20250219 | 101200 | 2640436000 | 30450 | 30450 | 30450 | 30450 | 612 |
| 563 | 20250219 | 101100 | 2621800600 | 30450 | 30450 | 30450 | 30400 | 779 |
| 564 | 20250219 | 101000 | 2598090050 | 30450 | 30450 | 30550 | 30450 | 494 |
| 565 | 20250219 | 100900 | 2583045550 | 30450 | 30500 | 30550 | 30450 | 340 |
| 566 | 20250219 | 100800 | 2572676550 | 30500 | 30550 | 30550 | 30500 | 353 |
| 567 | 20250219 | 100700 | 2561910000 | 30550 | 30550 | 30600 | 30500 | 642 |
| 568 | 20250219 | 100600 | 2542305000 | 30600 | 30600 | 30650 | 30600 | 698 |
| 569 | 20250219 | 100500 | 2520945600 | 30600 | 30700 | 30700 | 30600 | 937 |
| 570 | 20250219 | 100400 | 2492232200 | 30700 | 30650 | 30700 | 30650 | 556 |
| 571 | 20250219 | 100300 | 2475179500 | 30700 | 30750 | 30800 | 30650 | 1779 |
| 572 | 20250219 | 100200 | 2420528800 | 30700 | 30600 | 30800 | 30600 | 1702 |
| 573 | 20250219 | 100100 | 2368279950 | 30550 | 30550 | 30700 | 30450 | 3596 |
| 574 | 20250219 | 100000 | 2258297600 | 30500 | 30500 | 30550 | 30450 | 1164 |
| 575 | 20250219 | 095900 | 2222801250 | 30500 | 30400 | 30500 | 30400 | 1428 |
| 576 | 20250219 | 095800 | 2179295850 | 30350 | 30350 | 30350 | 30300 | 711 |
| 577 | 20250219 | 095700 | 2157749450 | 30450 | 30350 | 30450 | 30350 | 361 |
| 578 | 20250219 | 095600 | 2146783050 | 30350 | 30350 | 30350 | 30350 | 209 |
| 579 | 20250219 | 095500 | 2140439900 | 30400 | 30450 | 30450 | 30350 | 23 |
| 580 | 20250219 | 095400 | 2139741650 | 30400 | 30400 | 30450 | 30300 | 392 |
| 581 | 20250219 | 095300 | 2127836050 | 30350 | 30400 | 30400 | 30350 | 1026 |
| 582 | 20250219 | 095200 | 2096695400 | 30450 | 30450 | 30450 | 30350 | 58 |
| 583 | 20250219 | 095100 | 2094932500 | 30450 | 30450 | 30450 | 30350 | 30 |
| 584 | 20250219 | 095000 | 2094021000 | 30450 | 30500 | 30500 | 30450 | 2836 |
| 585 | 20250219 | 094900 | 2007583250 | 30500 | 30450 | 30500 | 30450 | 428 |
| 586 | 20250219 | 094800 | 1994541950 | 30450 | 30350 | 30450 | 30350 | 2145 |
| 587 | 20250219 | 094700 | 1929266550 | 30400 | 30250 | 30400 | 30250 | 2045 |
| 588 | 20250219 | 094600 | 1867314750 | 30250 | 30300 | 30300 | 30200 | 704 |
| 589 | 20250219 | 094500 | 1846010450 | 30300 | 30250 | 30300 | 30250 | 294 |
| 590 | 20250219 | 094400 | 1837105300 | 30250 | 30250 | 30250 | 30150 | 504 |
| 591 | 20250219 | 094300 | 1821874300 | 30150 | 30200 | 30200 | 30150 | 988 |
| 592 | 20250219 | 094200 | 1792071600 | 30150 | 30100 | 30150 | 30100 | 616 |
| 593 | 20250219 | 094100 | 1773499350 | 30150 | 30100 | 30150 | 30050 | 491 |
| 594 | 20250219 | 094000 | 1758720200 | 30050 | 30050 | 30100 | 30050 | 704 |
| 595 | 20250219 | 093900 | 1737564950 | 30050 | 30100 | 30100 | 30050 | 194 |
| 596 | 20250219 | 093800 | 1731731300 | 30100 | 30150 | 30150 | 30050 | 1523 |
| 597 | 20250219 | 093700 | 1685876300 | 30200 | 30150 | 30200 | 30150 | 236 |
| 598 | 20250219 | 093600 | 1678759350 | 30150 | 30200 | 30200 | 30150 | 393 |
| 599 | 20250219 | 093500 | 1666910350 | 30200 | 30150 | 30200 | 30150 | 222 |
| 600 | 20250219 | 093400 | 1660216800 | 30150 | 30200 | 30200 | 30150 | 1269 |
| 601 | 20250219 | 093300 | 1621894300 | 30250 | 30250 | 30250 | 30250 | 357 |
| 602 | 20250219 | 093200 | 1611095050 | 30250 | 30250 | 30250 | 30250 | 568 |
| 603 | 20250219 | 093100 | 1593913050 | 30250 | 30350 | 30350 | 30250 | 401 |
| 604 | 20250219 | 093000 | 1581780000 | 30300 | 30300 | 30350 | 30300 | 743 |
| 605 | 20250219 | 092900 | 1559256900 | 30300 | 30350 | 30400 | 30250 | 1128 |
| 606 | 20250219 | 092800 | 1525032850 | 30350 | 30250 | 30350 | 30250 | 327 |
| 607 | 20250219 | 092700 | 1515125200 | 30350 | 30250 | 30400 | 30250 | 1108 |
| 608 | 20250219 | 092600 | 1481570200 | 30250 | 30300 | 30300 | 30250 | 1135 |
| 609 | 20250219 | 092500 | 1447181700 | 30300 | 30400 | 30400 | 30300 | 546 |
| 610 | 20250219 | 092400 | 1430610100 | 30400 | 30350 | 30400 | 30350 | 968 |
| 611 | 20250219 | 092300 | 1401228150 | 30400 | 30350 | 30450 | 30350 | 533 |
| 612 | 20250219 | 092200 | 1385036700 | 30450 | 30350 | 30450 | 30350 | 343 |
| 613 | 20250219 | 092100 | 1374595650 | 30350 | 30400 | 30450 | 30300 | 1359 |
| 614 | 20250219 | 092000 | 1333324700 | 30350 | 30350 | 30400 | 30350 | 707 |
| 615 | 20250219 | 091900 | 1311866700 | 30300 | 30300 | 30350 | 30300 | 1653 |
| 616 | 20250219 | 091800 | 1261717100 | 30300 | 30200 | 30300 | 30200 | 984 |
| 617 | 20250219 | 091700 | 1231940700 | 30200 | 30150 | 30250 | 30150 | 799 |
| 618 | 20250219 | 091600 | 1207798050 | 30100 | 30150 | 30200 | 30100 | 977 |
| 619 | 20250219 | 091500 | 1178346800 | 30150 | 30150 | 30250 | 30100 | 1994 |
| 620 | 20250219 | 091400 | 1118188400 | 30100 | 30050 | 30100 | 30000 | 1382 |
| 621 | 20250219 | 091300 | 1076614750 | 30000 | 30000 | 30100 | 30000 | 414 |
| 622 | 20250219 | 091200 | 1064194450 | 30000 | 29950 | 30050 | 29950 | 1639 |
| 623 | 20250219 | 091100 | 1015041650 | 29900 | 30050 | 30050 | 29900 | 60 |
| 624 | 20250219 | 091000 | 1013240900 | 30000 | 29900 | 30000 | 29850 | 531 |
| 625 | 20250219 | 090900 | 997358900 | 29850 | 30050 | 30050 | 29850 | 6534 |
| 626 | 20250219 | 090800 | 801842200 | 30000 | 30000 | 30100 | 30000 | 863 |
| 627 | 20250219 | 090700 | 775944650 | 30000 | 30100 | 30100 | 30000 | 893 |
| 628 | 20250219 | 090600 | 749125200 | 30150 | 30150 | 30200 | 30050 | 2949 |
| 629 | 20250219 | 090500 | 660229350 | 30150 | 30000 | 30150 | 30000 | 559 |
| 630 | 20250219 | 090400 | 643444100 | 29950 | 29950 | 30050 | 29900 | 762 |
| 631 | 20250219 | 090300 | 620620450 | 30100 | 30100 | 30300 | 29950 | 4417 |
| 632 | 20250219 | 090200 | 487966400 | 30100 | 29950 | 30300 | 29950 | 3233 |
| 633 | 20250219 | 090100 | 390836750 | 29950 | 29950 | 30100 | 29750 | 1531 |
| 634 | 20250219 | 090000 | 345078400 | 30100 | 30450 | 30450 | 29900 | 11218 |