31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 4939 |
| 3 | 20250219 | 185100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20250219 | 185000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20250219 | 184900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20250219 | 184800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20250219 | 184700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20250219 | 184600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20250219 | 184500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20250219 | 184400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20250219 | 184300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20250219 | 184200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20250219 | 184100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20250219 | 184000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20250219 | 183900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20250219 | 183800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20250219 | 183700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20250219 | 183600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20250219 | 183500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20250219 | 183400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20250219 | 183300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20250219 | 183200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20250219 | 183100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20250219 | 183000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20250219 | 182900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20250219 | 182800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20250219 | 182700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20250219 | 182600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20250219 | 182500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20250219 | 182400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20250219 | 182300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20250219 | 182200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 4939 |
| 33 | 20250219 | 182100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20250219 | 182000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20250219 | 181900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20250219 | 181800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20250219 | 181700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20250219 | 181600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20250219 | 181500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20250219 | 181400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20250219 | 181300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20250219 | 181200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20250219 | 181100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20250219 | 181000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20250219 | 180900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20250219 | 180800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20250219 | 180700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20250219 | 180600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20250219 | 180500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20250219 | 180400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20250219 | 180300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20250219 | 180200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20250219 | 180100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20250219 | 180000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20250219 | 175900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20250219 | 175800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20250219 | 175700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20250219 | 175600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20250219 | 175500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20250219 | 175400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20250219 | 175300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20250219 | 175200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 4939 |
| 63 | 20250219 | 175100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20250219 | 175000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20250219 | 174900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20250219 | 174800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20250219 | 174700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20250219 | 174600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20250219 | 174500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20250219 | 174400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20250219 | 174300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20250219 | 174200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20250219 | 174100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20250219 | 174000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20250219 | 173900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20250219 | 173800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20250219 | 173700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20250219 | 173600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20250219 | 173500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20250219 | 173400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20250219 | 173300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20250219 | 173200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20250219 | 173100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20250219 | 173000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20250219 | 172900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20250219 | 172800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20250219 | 172700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20250219 | 172600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20250219 | 172500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20250219 | 172400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20250219 | 172300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20250219 | 172200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 4939 |
| 93 | 20250219 | 172100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20250219 | 172000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20250219 | 171900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20250219 | 171800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20250219 | 171700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20250219 | 171600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20250219 | 171500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20250219 | 171400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20250219 | 171300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20250219 | 171200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20250219 | 171100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20250219 | 171000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20250219 | 170900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20250219 | 170800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20250219 | 170700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20250219 | 170600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20250219 | 170500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20250219 | 170400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20250219 | 170300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20250219 | 170200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20250219 | 170100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20250219 | 170000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20250219 | 165900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20250219 | 165800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20250219 | 165700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20250219 | 165600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20250219 | 165500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20250219 | 165400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20250219 | 165300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20250219 | 165200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 4939 |
| 123 | 20250219 | 165100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20250219 | 165000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20250219 | 164900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20250219 | 164800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20250219 | 164700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20250219 | 164600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20250219 | 164500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20250219 | 164400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20250219 | 164300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20250219 | 164200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20250219 | 164100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20250219 | 164000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20250219 | 163900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20250219 | 163800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20250219 | 163700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20250219 | 163600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20250219 | 163500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20250219 | 163400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20250219 | 163300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20250219 | 163200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20250219 | 163100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20250219 | 163000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20250219 | 162900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20250219 | 162800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20250219 | 162700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20250219 | 162600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20250219 | 162500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20250219 | 162400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20250219 | 162300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20250219 | 162200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 4939 |
| 153 | 20250219 | 162100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20250219 | 162000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20250219 | 161900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20250219 | 161800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20250219 | 161700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20250219 | 161600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20250219 | 161500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20250219 | 161400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20250219 | 161300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20250219 | 161200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20250219 | 161100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20250219 | 161000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20250219 | 160900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20250219 | 160800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20250219 | 160700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20250219 | 160600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20250219 | 160500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20250219 | 160400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20250219 | 160300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20250219 | 160200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20250219 | 160100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20250219 | 160000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20250219 | 155900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20250219 | 155800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20250219 | 155700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20250219 | 155600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20250219 | 155500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20250219 | 155400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20250219 | 155300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20250219 | 155200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 4939 |
| 183 | 20250219 | 155100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20250219 | 155000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20250219 | 154900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20250219 | 154800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20250219 | 154700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20250219 | 154600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20250219 | 154500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20250219 | 154400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20250219 | 154300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20250219 | 154200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20250219 | 154100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20250219 | 154000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20250219 | 153900 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 196 | 20250219 | 153800 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 197 | 20250219 | 153700 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 198 | 20250219 | 153600 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 199 | 20250219 | 153500 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 200 | 20250219 | 153400 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 201 | 20250219 | 153300 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 202 | 20250219 | 153200 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 203 | 20250219 | 153100 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 204 | 20250219 | 153000 | 5528444600 | 40000 | 40000 | 40000 | 40000 | 4939 |
| 205 | 20250219 | 152900 | 5330884600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20250219 | 152800 | 5330884600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 207 | 20250219 | 152700 | 5330884600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20250219 | 152600 | 5330884600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 209 | 20250219 | 152500 | 5330884600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 210 | 20250219 | 152400 | 5330884600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 211 | 20250219 | 152300 | 5330884600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 212 | 20250219 | 152200 | 5330884600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 213 | 20250219 | 152100 | 5330884600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 214 | 20250219 | 152000 | 5330884600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 215 | 20250219 | 151900 | 5330884600 | 40000 | 40000 | 40100 | 40000 | 292 |
| 216 | 20250219 | 151800 | 5319202900 | 40000 | 40000 | 40000 | 40000 | 90 |
| 217 | 20250219 | 151700 | 5315602900 | 40000 | 40050 | 40100 | 40000 | 1917 |
| 218 | 20250219 | 151600 | 5238826950 | 40050 | 40050 | 40050 | 40050 | 188 |
| 219 | 20250219 | 151500 | 5231297550 | 40100 | 40100 | 40150 | 40050 | 169 |
| 220 | 20250219 | 151400 | 5224523300 | 40100 | 40100 | 40150 | 40100 | 365 |
| 221 | 20250219 | 151300 | 5209884950 | 40100 | 40100 | 40150 | 40100 | 23 |
| 222 | 20250219 | 151200 | 5208962550 | 40100 | 40100 | 40150 | 40100 | 47 |
| 223 | 20250219 | 151100 | 5207077600 | 40100 | 40100 | 40150 | 40100 | 25 |
| 224 | 20250219 | 151000 | 5206075000 | 40150 | 40100 | 40150 | 40100 | 102 |
| 225 | 20250219 | 150900 | 5201984500 | 40100 | 40100 | 40150 | 40050 | 1087 |
| 226 | 20250219 | 150800 | 5158385900 | 40050 | 40100 | 40150 | 40050 | 319 |
| 227 | 20250219 | 150700 | 5145596600 | 40100 | 40100 | 40150 | 40100 | 248 |
| 228 | 20250219 | 150600 | 5135646800 | 40100 | 40100 | 40150 | 40100 | 82 |
| 229 | 20250219 | 150500 | 5132358500 | 40100 | 40200 | 40200 | 40100 | 811 |
| 230 | 20250219 | 150400 | 5099796600 | 40200 | 40150 | 40200 | 40150 | 72 |
| 231 | 20250219 | 150300 | 5096904700 | 40150 | 40150 | 40200 | 40150 | 89 |
| 232 | 20250219 | 150200 | 5093329750 | 40200 | 40150 | 40200 | 40150 | 32 |
| 233 | 20250219 | 150100 | 5092044850 | 40150 | 40200 | 40200 | 40150 | 88 |
| 234 | 20250219 | 150000 | 5088508250 | 40150 | 40150 | 40200 | 40150 | 102 |
| 235 | 20250219 | 145900 | 5084412800 | 40150 | 40150 | 40200 | 40150 | 23 |
| 236 | 20250219 | 145800 | 5083489300 | 40150 | 40200 | 40250 | 40150 | 163 |
| 237 | 20250219 | 145700 | 5076936850 | 40200 | 40200 | 40250 | 40200 | 193 |
| 238 | 20250219 | 145600 | 5069177800 | 40200 | 40200 | 40250 | 40200 | 250 |
| 239 | 20250219 | 145500 | 5059123000 | 40250 | 40200 | 40250 | 40200 | 409 |
| 240 | 20250219 | 145400 | 5042677950 | 40200 | 40200 | 40250 | 40200 | 40 |
| 241 | 20250219 | 145300 | 5041069850 | 40200 | 40200 | 40250 | 40200 | 42 |
| 242 | 20250219 | 145200 | 5039381350 | 40200 | 40200 | 40250 | 40200 | 45 |
| 243 | 20250219 | 145100 | 5037571600 | 40200 | 40200 | 40250 | 40200 | 104 |
| 244 | 20250219 | 145000 | 5033387950 | 40200 | 40200 | 40250 | 40200 | 330 |
| 245 | 20250219 | 144900 | 5020106450 | 40200 | 40200 | 40250 | 40200 | 27 |
| 246 | 20250219 | 144800 | 5019020450 | 40200 | 40250 | 40250 | 40200 | 468 |
| 247 | 20250219 | 144700 | 5000183600 | 40300 | 40250 | 40300 | 40200 | 431 |
| 248 | 20250219 | 144600 | 4982836850 | 40200 | 40250 | 40250 | 40200 | 196 |
| 249 | 20250219 | 144500 | 4974950250 | 40200 | 40200 | 40250 | 40200 | 140 |
| 250 | 20250219 | 144400 | 4969315950 | 40200 | 40250 | 40250 | 40200 | 89 |
| 251 | 20250219 | 144300 | 4965737950 | 40200 | 40250 | 40300 | 40200 | 738 |
| 252 | 20250219 | 144200 | 4936033100 | 40250 | 40250 | 40300 | 40250 | 66 |
| 253 | 20250219 | 144100 | 4933376250 | 40250 | 40250 | 40300 | 40250 | 55 |
| 254 | 20250219 | 144000 | 4931162400 | 40250 | 40250 | 40300 | 40250 | 151 |
| 255 | 20250219 | 143900 | 4925082550 | 40250 | 40250 | 40300 | 40250 | 180 |
| 256 | 20250219 | 143800 | 4917830650 | 40300 | 40250 | 40300 | 40250 | 115 |
| 257 | 20250219 | 143700 | 4913201850 | 40300 | 40250 | 40300 | 40250 | 64 |
| 258 | 20250219 | 143600 | 4910625200 | 40300 | 40300 | 40300 | 40250 | 342 |
| 259 | 20250219 | 143500 | 4896842750 | 40350 | 40300 | 40350 | 40300 | 168 |
| 260 | 20250219 | 143400 | 4890066050 | 40350 | 40250 | 40350 | 40250 | 517 |
| 261 | 20250219 | 143300 | 4869231450 | 40300 | 40300 | 40300 | 40250 | 103 |
| 262 | 20250219 | 143200 | 4865082850 | 40250 | 40300 | 40300 | 40250 | 121 |
| 263 | 20250219 | 143100 | 4860209350 | 40250 | 40250 | 40300 | 40250 | 39 |
| 264 | 20250219 | 143000 | 4858638200 | 40250 | 40250 | 40300 | 40250 | 104 |
| 265 | 20250219 | 142900 | 4854449800 | 40250 | 40300 | 40300 | 40250 | 57 |
| 266 | 20250219 | 142800 | 4852155450 | 40250 | 40250 | 40300 | 40250 | 393 |
| 267 | 20250219 | 142700 | 4836322100 | 40300 | 40300 | 40300 | 40250 | 158 |
| 268 | 20250219 | 142600 | 4829958250 | 40300 | 40250 | 40300 | 40250 | 51 |
| 269 | 20250219 | 142500 | 4827903150 | 40300 | 40250 | 40300 | 40250 | 576 |
| 270 | 20250219 | 142400 | 4804693550 | 40300 | 40250 | 40300 | 40250 | 32 |
| 271 | 20250219 | 142300 | 4803405500 | 40300 | 40250 | 40300 | 40250 | 1074 |
| 272 | 20250219 | 142200 | 4760155900 | 40250 | 40250 | 40300 | 40250 | 136 |
| 273 | 20250219 | 142100 | 4754681800 | 40250 | 40250 | 40300 | 40250 | 165 |
| 274 | 20250219 | 142000 | 4748034000 | 40300 | 40300 | 40300 | 40250 | 135 |
| 275 | 20250219 | 141900 | 4742595200 | 40300 | 40300 | 40300 | 40250 | 21 |
| 276 | 20250219 | 141800 | 4741749200 | 40300 | 40300 | 40300 | 40250 | 375 |
| 277 | 20250219 | 141700 | 4726637050 | 40300 | 40350 | 40350 | 40300 | 199 |
| 278 | 20250219 | 141600 | 4718614250 | 40300 | 40350 | 40400 | 40300 | 807 |
| 279 | 20250219 | 141500 | 4686053600 | 40350 | 40350 | 40400 | 40350 | 323 |
| 280 | 20250219 | 141400 | 4673012950 | 40350 | 40350 | 40400 | 40350 | 48 |
| 281 | 20250219 | 141300 | 4671075900 | 40350 | 40350 | 40400 | 40350 | 81 |
| 282 | 20250219 | 141200 | 4667807450 | 40350 | 40250 | 40400 | 40250 | 3377 |
| 283 | 20250219 | 141100 | 4531706300 | 40250 | 40200 | 40250 | 40200 | 206 |
| 284 | 20250219 | 141000 | 4523415000 | 40200 | 40250 | 40250 | 40200 | 244 |
| 285 | 20250219 | 140900 | 4513599000 | 40200 | 40200 | 40250 | 40200 | 1032 |
| 286 | 20250219 | 140800 | 4472110000 | 40200 | 40200 | 40200 | 40150 | 1071 |
| 287 | 20250219 | 140700 | 4429055850 | 40150 | 40200 | 40200 | 40150 | 91 |
| 288 | 20250219 | 140600 | 4425401500 | 40200 | 40150 | 40200 | 40150 | 155 |
| 289 | 20250219 | 140500 | 4419170750 | 40200 | 40200 | 40200 | 40150 | 20 |
| 290 | 20250219 | 140400 | 4418367500 | 40150 | 40200 | 40200 | 40150 | 131 |
| 291 | 20250219 | 140300 | 4413101450 | 40200 | 40150 | 40200 | 40150 | 13 |
| 292 | 20250219 | 140200 | 4412579050 | 40150 | 40200 | 40200 | 40150 | 254 |
| 293 | 20250219 | 140100 | 4402380750 | 40200 | 40200 | 40200 | 40200 | 119 |
| 294 | 20250219 | 140000 | 4397596950 | 40200 | 40200 | 40200 | 40150 | 108 |
| 295 | 20250219 | 135900 | 4393260500 | 40200 | 40200 | 40200 | 40200 | 6 |
| 296 | 20250219 | 135800 | 4393019300 | 40200 | 40200 | 40200 | 40200 | 34 |
| 297 | 20250219 | 135700 | 4391652500 | 40200 | 40200 | 40200 | 40200 | 1673 |
| 298 | 20250219 | 135600 | 4324397900 | 40200 | 40200 | 40200 | 40150 | 206 |
| 299 | 20250219 | 135500 | 4316116750 | 40150 | 40200 | 40200 | 40150 | 84 |
| 300 | 20250219 | 135400 | 4312742500 | 40200 | 40200 | 40200 | 40200 | 4 |
| 301 | 20250219 | 135300 | 4312581700 | 40150 | 40200 | 40200 | 40150 | 183 |
| 302 | 20250219 | 135200 | 4305234050 | 40200 | 40200 | 40200 | 40150 | 16 |
| 303 | 20250219 | 135100 | 4304591500 | 40200 | 40200 | 40200 | 40150 | 28 |
| 304 | 20250219 | 135000 | 4303466950 | 40150 | 40150 | 40200 | 40150 | 839 |
| 305 | 20250219 | 134900 | 4269745450 | 40150 | 40150 | 40150 | 40150 | 65 |
| 306 | 20250219 | 134800 | 4267135700 | 40200 | 40150 | 40200 | 40150 | 1039 |
| 307 | 20250219 | 134700 | 4225369850 | 40200 | 40150 | 40200 | 40150 | 311 |
| 308 | 20250219 | 134600 | 4212881750 | 40150 | 40150 | 40150 | 40100 | 356 |
| 309 | 20250219 | 134500 | 4198590350 | 40150 | 40150 | 40150 | 40150 | 233 |
| 310 | 20250219 | 134400 | 4189235400 | 40150 | 40100 | 40150 | 40100 | 64 |
| 311 | 20250219 | 134300 | 4186668950 | 40100 | 40100 | 40100 | 40100 | 167 |
| 312 | 20250219 | 134200 | 4179972250 | 40050 | 40100 | 40150 | 40050 | 394 |
| 313 | 20250219 | 134100 | 4164177550 | 40100 | 40100 | 40150 | 40100 | 14 |
| 314 | 20250219 | 134000 | 4163616050 | 40150 | 40150 | 40150 | 40150 | 17 |
| 315 | 20250219 | 133900 | 4162933500 | 40100 | 40100 | 40150 | 40100 | 146 |
| 316 | 20250219 | 133800 | 4157078000 | 40200 | 40200 | 40200 | 40150 | 358 |
| 317 | 20250219 | 133700 | 4142704200 | 40200 | 40200 | 40200 | 40150 | 76 |
| 318 | 20250219 | 133600 | 4139649600 | 40200 | 40200 | 40200 | 40150 | 26 |
| 319 | 20250219 | 133500 | 4138605400 | 40150 | 40150 | 40200 | 40150 | 42 |
| 320 | 20250219 | 133400 | 4136919000 | 40150 | 40150 | 40150 | 40100 | 893 |
| 321 | 20250219 | 133300 | 4101067650 | 40150 | 40150 | 40150 | 40100 | 170 |
| 322 | 20250219 | 133200 | 4094245050 | 40150 | 40150 | 40150 | 40100 | 153 |
| 323 | 20250219 | 133100 | 4088103100 | 40150 | 40100 | 40150 | 40050 | 3498 |
| 324 | 20250219 | 133000 | 3947810500 | 40050 | 40100 | 40100 | 40050 | 48 |
| 325 | 20250219 | 132900 | 3945887950 | 40050 | 40100 | 40100 | 40050 | 36 |
| 326 | 20250219 | 132800 | 3944446050 | 40100 | 40050 | 40100 | 40050 | 55 |
| 327 | 20250219 | 132700 | 3942243150 | 40050 | 40100 | 40100 | 40050 | 57 |
| 328 | 20250219 | 132600 | 3939959700 | 40100 | 40050 | 40100 | 40050 | 44 |
| 329 | 20250219 | 132500 | 3938197350 | 40050 | 40050 | 40050 | 40050 | 157 |
| 330 | 20250219 | 132400 | 3931909500 | 40050 | 40100 | 40100 | 40050 | 304 |
| 331 | 20250219 | 132300 | 3919733250 | 40050 | 40100 | 40100 | 40050 | 74 |
| 332 | 20250219 | 132200 | 3916769250 | 40100 | 40100 | 40100 | 40050 | 95 |
| 333 | 20250219 | 132100 | 3912963550 | 40050 | 40050 | 40100 | 40050 | 103 |
| 334 | 20250219 | 132000 | 3908838350 | 40100 | 40050 | 40100 | 40050 | 22 |
| 335 | 20250219 | 131900 | 3907957150 | 40100 | 40050 | 40100 | 40050 | 190 |
| 336 | 20250219 | 131800 | 3900339800 | 40100 | 40100 | 40100 | 40050 | 90 |
| 337 | 20250219 | 131700 | 3896733100 | 40100 | 40050 | 40100 | 40050 | 36 |
| 338 | 20250219 | 131600 | 3895289700 | 40100 | 40100 | 40100 | 40050 | 45 |
| 339 | 20250219 | 131500 | 3893486700 | 40100 | 40050 | 40100 | 40000 | 1669 |
| 340 | 20250219 | 131400 | 3826638550 | 40050 | 40050 | 40050 | 40050 | 12 |
| 341 | 20250219 | 131300 | 3826157950 | 40050 | 40050 | 40050 | 40050 | 109 |
| 342 | 20250219 | 131200 | 3821792500 | 40050 | 40050 | 40050 | 40000 | 131 |
| 343 | 20250219 | 131100 | 3816551450 | 40050 | 40000 | 40050 | 40000 | 468 |
| 344 | 20250219 | 131000 | 3797815550 | 40050 | 40050 | 40050 | 40000 | 27 |
| 345 | 20250219 | 130900 | 3796735450 | 40050 | 40000 | 40050 | 40000 | 3 |
| 346 | 20250219 | 130800 | 3796615350 | 40000 | 40050 | 40050 | 40000 | 301 |
| 347 | 20250219 | 130700 | 3784565300 | 40050 | 40050 | 40050 | 40050 | 30 |
| 348 | 20250219 | 130600 | 3783363800 | 40050 | 40050 | 40050 | 40050 | 357 |
| 349 | 20250219 | 130500 | 3769065950 | 40000 | 40000 | 40000 | 40000 | 19 |
| 350 | 20250219 | 130400 | 3768305950 | 40000 | 40050 | 40050 | 40000 | 223 |
| 351 | 20250219 | 130300 | 3759379800 | 40050 | 40050 | 40050 | 40000 | 451 |
| 352 | 20250219 | 130200 | 3741317350 | 40000 | 40000 | 40000 | 40000 | 10 |
| 353 | 20250219 | 130100 | 3740917350 | 40000 | 40000 | 40050 | 40000 | 876 |
| 354 | 20250219 | 130000 | 3705858950 | 40000 | 40050 | 40050 | 40000 | 314 |
| 355 | 20250219 | 125900 | 3693285400 | 40050 | 40050 | 40050 | 40000 | 421 |
| 356 | 20250219 | 125800 | 3676430050 | 40000 | 40050 | 40050 | 40000 | 229 |
| 357 | 20250219 | 125700 | 3667270000 | 40000 | 40000 | 40000 | 40000 | 60 |
| 358 | 20250219 | 125600 | 3664870000 | 40050 | 40050 | 40050 | 40050 | 0 |
| 359 | 20250219 | 125500 | 3664870000 | 40050 | 40000 | 40050 | 40000 | 333 |
| 360 | 20250219 | 125400 | 3651549500 | 40000 | 40000 | 40050 | 40000 | 65 |
| 361 | 20250219 | 125300 | 3648949450 | 40000 | 40000 | 40050 | 40000 | 188 |
| 362 | 20250219 | 125200 | 3641429400 | 40000 | 40000 | 40050 | 40000 | 52 |
| 363 | 20250219 | 125100 | 3639349350 | 40000 | 40000 | 40000 | 40000 | 561 |
| 364 | 20250219 | 125000 | 3616909350 | 40000 | 40000 | 40000 | 40000 | 36 |
| 365 | 20250219 | 124900 | 3615469350 | 40000 | 40000 | 40000 | 40000 | 17 |
| 366 | 20250219 | 124800 | 3614789350 | 40050 | 40000 | 40050 | 40000 | 19 |
| 367 | 20250219 | 124700 | 3614029300 | 40000 | 40000 | 40000 | 40000 | 255 |
| 368 | 20250219 | 124600 | 3603829300 | 40050 | 40050 | 40050 | 40050 | 30 |
| 369 | 20250219 | 124500 | 3602627800 | 40050 | 40050 | 40050 | 40000 | 38 |
| 370 | 20250219 | 124400 | 3601106450 | 40050 | 40050 | 40050 | 40000 | 222 |
| 371 | 20250219 | 124300 | 3592216200 | 40000 | 40050 | 40050 | 40000 | 38 |
| 372 | 20250219 | 124200 | 3590695300 | 40050 | 40050 | 40050 | 40050 | 88 |
| 373 | 20250219 | 124100 | 3587170900 | 40050 | 40050 | 40050 | 40000 | 625 |
| 374 | 20250219 | 124000 | 3562140400 | 40100 | 40100 | 40100 | 40100 | 18 |
| 375 | 20250219 | 123900 | 3561418600 | 40100 | 40100 | 40100 | 40050 | 45 |
| 376 | 20250219 | 123800 | 3559615150 | 40100 | 40100 | 40100 | 40050 | 91 |
| 377 | 20250219 | 123700 | 3555968600 | 40100 | 40100 | 40100 | 40050 | 7 |
| 378 | 20250219 | 123600 | 3555687950 | 40100 | 40100 | 40100 | 40050 | 55 |
| 379 | 20250219 | 123500 | 3553483700 | 40100 | 40100 | 40100 | 40050 | 819 |
| 380 | 20250219 | 123400 | 3520679300 | 40050 | 40100 | 40100 | 40050 | 65 |
| 381 | 20250219 | 123300 | 3518075250 | 40100 | 40050 | 40100 | 40050 | 305 |
| 382 | 20250219 | 123200 | 3505857550 | 40100 | 40100 | 40100 | 40050 | 92 |
| 383 | 20250219 | 123100 | 3502171800 | 40100 | 40050 | 40100 | 40050 | 149 |
| 384 | 20250219 | 123000 | 3496204250 | 40100 | 40100 | 40100 | 40050 | 12 |
| 385 | 20250219 | 122900 | 3495723300 | 40050 | 40100 | 40100 | 40050 | 37 |
| 386 | 20250219 | 122800 | 3494240650 | 40050 | 40050 | 40050 | 40050 | 21 |
| 387 | 20250219 | 122700 | 3493399600 | 40100 | 40050 | 40100 | 40050 | 91 |
| 388 | 20250219 | 122600 | 3489754900 | 40050 | 40100 | 40100 | 40050 | 87 |
| 389 | 20250219 | 122500 | 3486270250 | 40100 | 40050 | 40100 | 40050 | 45 |
| 390 | 20250219 | 122400 | 3484467950 | 40050 | 40050 | 40050 | 40050 | 57 |
| 391 | 20250219 | 122300 | 3482185100 | 40100 | 40050 | 40100 | 40050 | 12 |
| 392 | 20250219 | 122200 | 3481704450 | 40050 | 40050 | 40050 | 40050 | 250 |
| 393 | 20250219 | 122100 | 3471691950 | 40050 | 40050 | 40050 | 40050 | 20 |
| 394 | 20250219 | 122000 | 3470890950 | 40050 | 40050 | 40050 | 40000 | 143 |
| 395 | 20250219 | 121900 | 3465164250 | 40050 | 40050 | 40050 | 40050 | 103 |
| 396 | 20250219 | 121800 | 3461039100 | 40050 | 40050 | 40050 | 40050 | 3 |
| 397 | 20250219 | 121700 | 3460918950 | 40050 | 40050 | 40050 | 40000 | 312 |
| 398 | 20250219 | 121600 | 3448423900 | 40050 | 40000 | 40050 | 40000 | 1950 |
| 399 | 20250219 | 121500 | 3370331550 | 40000 | 40050 | 40050 | 40000 | 87 |
| 400 | 20250219 | 121400 | 3366848800 | 40050 | 40000 | 40050 | 40000 | 37 |
| 401 | 20250219 | 121300 | 3365368750 | 40000 | 40050 | 40050 | 40000 | 27 |
| 402 | 20250219 | 121200 | 3364288650 | 40000 | 40050 | 40050 | 40000 | 58 |
| 403 | 20250219 | 121100 | 3361967050 | 40050 | 40000 | 40050 | 40000 | 1326 |
| 404 | 20250219 | 121000 | 3308922050 | 40000 | 40000 | 40050 | 40000 | 41 |
| 405 | 20250219 | 120900 | 3307281900 | 40050 | 40050 | 40050 | 40000 | 52 |
| 406 | 20250219 | 120800 | 3305201350 | 40000 | 40000 | 40000 | 40000 | 44 |
| 407 | 20250219 | 120700 | 3303441350 | 40050 | 40000 | 40050 | 40000 | 36 |
| 408 | 20250219 | 120600 | 3302001300 | 40000 | 40000 | 40050 | 40000 | 87 |
| 409 | 20250219 | 120500 | 3298521150 | 40000 | 40000 | 40050 | 40000 | 26 |
| 410 | 20250219 | 120400 | 3297480900 | 40000 | 40000 | 40000 | 40000 | 101 |
| 411 | 20250219 | 120300 | 3293440900 | 40000 | 40000 | 40050 | 40000 | 309 |
| 412 | 20250219 | 120200 | 3281080800 | 40000 | 40000 | 40000 | 40000 | 151 |
| 413 | 20250219 | 120100 | 3275040800 | 40050 | 40000 | 40050 | 40000 | 113 |
| 414 | 20250219 | 120000 | 3270518300 | 40000 | 40000 | 40050 | 39950 | 2550 |
| 415 | 20250219 | 115900 | 3168506000 | 40000 | 39950 | 40000 | 39950 | 75 |
| 416 | 20250219 | 115800 | 3165509700 | 39950 | 39900 | 39950 | 39900 | 63 |
| 417 | 20250219 | 115700 | 3162993700 | 39900 | 39900 | 40000 | 39900 | 106 |
| 418 | 20250219 | 115600 | 3158764200 | 39900 | 39900 | 40000 | 39900 | 40 |
| 419 | 20250219 | 115500 | 3157168100 | 39900 | 39900 | 40000 | 39900 | 20 |
| 420 | 20250219 | 115400 | 3156370000 | 39900 | 39900 | 40000 | 39900 | 273 |
| 421 | 20250219 | 115300 | 3145477200 | 39900 | 39900 | 39900 | 39900 | 18 |
| 422 | 20250219 | 115200 | 3144759000 | 39900 | 39900 | 39900 | 39900 | 6 |
| 423 | 20250219 | 115100 | 3144519600 | 39850 | 39950 | 40000 | 39850 | 401 |
| 424 | 20250219 | 115000 | 3128518700 | 40000 | 39950 | 40000 | 39950 | 323 |
| 425 | 20250219 | 114900 | 3115599600 | 39900 | 39900 | 39950 | 39900 | 205 |
| 426 | 20250219 | 114800 | 3107410100 | 39900 | 39950 | 40000 | 39900 | 1293 |
| 427 | 20250219 | 114700 | 3055751800 | 39950 | 40000 | 40000 | 39950 | 853 |
| 428 | 20250219 | 114600 | 3021661950 | 40000 | 40000 | 40050 | 40000 | 601 |
| 429 | 20250219 | 114500 | 2997617600 | 39900 | 40000 | 40000 | 39900 | 48 |
| 430 | 20250219 | 114400 | 2995699550 | 39950 | 39950 | 39950 | 39950 | 360 |
| 431 | 20250219 | 114300 | 2981317550 | 39950 | 40000 | 40000 | 39950 | 146 |
| 432 | 20250219 | 114200 | 2975484450 | 39950 | 39950 | 40000 | 39950 | 7 |
| 433 | 20250219 | 114100 | 2975204650 | 39950 | 40000 | 40000 | 39950 | 188 |
| 434 | 20250219 | 114000 | 2967685900 | 39950 | 40000 | 40000 | 39950 | 361 |
| 435 | 20250219 | 113900 | 2953246150 | 39950 | 39950 | 40000 | 39950 | 74 |
| 436 | 20250219 | 113800 | 2950286600 | 40000 | 39950 | 40000 | 39950 | 40 |
| 437 | 20250219 | 113700 | 2948688550 | 39950 | 39950 | 39950 | 39950 | 22 |
| 438 | 20250219 | 113600 | 2947809650 | 39950 | 39950 | 39950 | 39950 | 27 |
| 439 | 20250219 | 113500 | 2946731000 | 40000 | 39950 | 40000 | 39950 | 52 |
| 440 | 20250219 | 113400 | 2944653550 | 39950 | 39950 | 40000 | 39950 | 26 |
| 441 | 20250219 | 113300 | 2943614800 | 39950 | 39950 | 39950 | 39950 | 87 |
| 442 | 20250219 | 113200 | 2940139150 | 40000 | 39950 | 40000 | 39950 | 89 |
| 443 | 20250219 | 113100 | 2936583500 | 39950 | 39950 | 40000 | 39950 | 58 |
| 444 | 20250219 | 113000 | 2934266350 | 39950 | 39950 | 39950 | 39950 | 69 |
| 445 | 20250219 | 112900 | 2931509800 | 39950 | 39950 | 40000 | 39950 | 31 |
| 446 | 20250219 | 112800 | 2930271300 | 40000 | 40000 | 40000 | 40000 | 190 |
| 447 | 20250219 | 112700 | 2922671300 | 40000 | 40000 | 40050 | 40000 | 56 |
| 448 | 20250219 | 112600 | 2920430850 | 40050 | 39950 | 40050 | 39950 | 759 |
| 449 | 20250219 | 112500 | 2890058250 | 39950 | 40000 | 40000 | 39950 | 138 |
| 450 | 20250219 | 112400 | 2884544950 | 39950 | 39950 | 39950 | 39950 | 40 |
| 451 | 20250219 | 112300 | 2882946950 | 39950 | 40050 | 40050 | 39950 | 843 |
| 452 | 20250219 | 112200 | 2849249550 | 40000 | 40000 | 40000 | 40000 | 5 |
| 453 | 20250219 | 112100 | 2849049550 | 40000 | 40100 | 40100 | 40000 | 29 |
| 454 | 20250219 | 112000 | 2847888150 | 40050 | 40000 | 40100 | 40000 | 671 |
| 455 | 20250219 | 111900 | 2821012350 | 40000 | 40000 | 40000 | 40000 | 64 |
| 456 | 20250219 | 111800 | 2818452350 | 40000 | 40050 | 40050 | 40000 | 174 |
| 457 | 20250219 | 111700 | 2811492300 | 40000 | 40000 | 40050 | 40000 | 137 |
| 458 | 20250219 | 111600 | 2806012250 | 40050 | 40000 | 40050 | 40000 | 6 |
| 459 | 20250219 | 111500 | 2805772100 | 40050 | 40050 | 40050 | 40000 | 222 |
| 460 | 20250219 | 111400 | 2796886000 | 40050 | 40050 | 40050 | 40000 | 270 |
| 461 | 20250219 | 111300 | 2786074750 | 40050 | 40050 | 40050 | 40050 | 27 |
| 462 | 20250219 | 111200 | 2784993400 | 40050 | 40050 | 40100 | 40000 | 1511 |
| 463 | 20250219 | 111100 | 2724474350 | 40100 | 40050 | 40100 | 40050 | 220 |
| 464 | 20250219 | 111000 | 2715663050 | 40050 | 40050 | 40050 | 40000 | 582 |
| 465 | 20250219 | 110900 | 2692365850 | 40000 | 40000 | 40050 | 40000 | 49 |
| 466 | 20250219 | 110800 | 2690405350 | 40000 | 40050 | 40050 | 40000 | 85 |
| 467 | 20250219 | 110700 | 2687005000 | 40000 | 40000 | 40050 | 40000 | 56 |
| 468 | 20250219 | 110600 | 2684762700 | 40000 | 40000 | 40100 | 40000 | 417 |
| 469 | 20250219 | 110500 | 2668062100 | 40000 | 40000 | 40050 | 40000 | 44 |
| 470 | 20250219 | 110400 | 2666300700 | 40000 | 40000 | 40000 | 40000 | 6 |
| 471 | 20250219 | 110300 | 2666060700 | 40000 | 40000 | 40000 | 40000 | 18 |
| 472 | 20250219 | 110200 | 2665340700 | 40050 | 40050 | 40050 | 40000 | 69 |
| 473 | 20250219 | 110100 | 2662577550 | 40050 | 40000 | 40050 | 40000 | 368 |
| 474 | 20250219 | 110000 | 2647841700 | 40000 | 40000 | 40050 | 40000 | 7 |
| 475 | 20250219 | 105900 | 2647561600 | 40000 | 40000 | 40050 | 40000 | 9 |
| 476 | 20250219 | 105800 | 2647201400 | 40000 | 40000 | 40050 | 40000 | 224 |
| 477 | 20250219 | 105700 | 2638235500 | 40050 | 40050 | 40100 | 40050 | 1107 |
| 478 | 20250219 | 105600 | 2593890100 | 40050 | 40050 | 40100 | 40050 | 25 |
| 479 | 20250219 | 105500 | 2592888450 | 40100 | 40000 | 40100 | 40000 | 533 |
| 480 | 20250219 | 105400 | 2571534550 | 40000 | 40050 | 40050 | 40000 | 113 |
| 481 | 20250219 | 105300 | 2567013500 | 40000 | 40000 | 40050 | 40000 | 176 |
| 482 | 20250219 | 105200 | 2559968450 | 40050 | 40000 | 40050 | 40000 | 346 |
| 483 | 20250219 | 105100 | 2546114400 | 40000 | 39950 | 40000 | 39950 | 5708 |
| 484 | 20250219 | 105000 | 2317831800 | 39900 | 39950 | 39950 | 39900 | 39 |
| 485 | 20250219 | 104900 | 2316275650 | 39900 | 39950 | 39950 | 39900 | 6 |
| 486 | 20250219 | 104800 | 2316036200 | 39900 | 39950 | 39950 | 39900 | 95 |
| 487 | 20250219 | 104700 | 2312241800 | 39950 | 39900 | 39950 | 39900 | 134 |
| 488 | 20250219 | 104600 | 2306895100 | 39950 | 39900 | 39950 | 39900 | 89 |
| 489 | 20250219 | 104500 | 2303343800 | 39900 | 39900 | 39900 | 39900 | 65 |
| 490 | 20250219 | 104400 | 2300750300 | 39900 | 39900 | 39900 | 39900 | 20 |
| 491 | 20250219 | 104300 | 2299952300 | 39900 | 39900 | 39950 | 39900 | 367 |
| 492 | 20250219 | 104200 | 2285308950 | 39900 | 39950 | 39950 | 39900 | 166 |
| 493 | 20250219 | 104100 | 2278684300 | 39950 | 40000 | 40000 | 39900 | 187 |
| 494 | 20250219 | 104000 | 2271213500 | 39950 | 39900 | 39950 | 39900 | 246 |
| 495 | 20250219 | 103900 | 2261386200 | 39900 | 39900 | 39900 | 39900 | 110 |
| 496 | 20250219 | 103800 | 2256997200 | 39950 | 39950 | 40000 | 39950 | 1064 |
| 497 | 20250219 | 103700 | 2214490350 | 39950 | 39950 | 40000 | 39950 | 250 |
| 498 | 20250219 | 103600 | 2204502600 | 39950 | 40000 | 40000 | 39950 | 252 |
| 499 | 20250219 | 103500 | 2194422800 | 40000 | 40050 | 40050 | 40000 | 560 |
| 500 | 20250219 | 103400 | 2172022550 | 40050 | 40050 | 40050 | 40000 | 62 |
| 501 | 20250219 | 103300 | 2169542350 | 40050 | 40000 | 40050 | 40000 | 420 |
| 502 | 20250219 | 103200 | 2152742100 | 40000 | 40050 | 40050 | 40000 | 104 |
| 503 | 20250219 | 103100 | 2148582050 | 40000 | 40000 | 40000 | 40000 | 115 |
| 504 | 20250219 | 103000 | 2143982050 | 40050 | 40050 | 40050 | 40000 | 266 |
| 505 | 20250219 | 102900 | 2133337050 | 40050 | 40000 | 40050 | 39950 | 596 |
| 506 | 20250219 | 102800 | 2109477900 | 40000 | 40000 | 40050 | 39950 | 811 |
| 507 | 20250219 | 102700 | 2077028450 | 40050 | 40000 | 40100 | 39950 | 2103 |
| 508 | 20250219 | 102600 | 1992892550 | 39950 | 40000 | 40000 | 39950 | 452 |
| 509 | 20250219 | 102500 | 1974812650 | 39950 | 39950 | 40000 | 39950 | 187 |
| 510 | 20250219 | 102400 | 1967336950 | 39950 | 39950 | 40000 | 39950 | 357 |
| 511 | 20250219 | 102300 | 1953060800 | 39950 | 39950 | 40000 | 39950 | 207 |
| 512 | 20250219 | 102200 | 1944789150 | 39950 | 39950 | 40000 | 39950 | 533 |
| 513 | 20250219 | 102100 | 1923495650 | 39950 | 39800 | 40000 | 39800 | 6179 |
| 514 | 20250219 | 102000 | 1677183350 | 39800 | 39750 | 39800 | 39750 | 1776 |
| 515 | 20250219 | 101900 | 1606586600 | 39750 | 39700 | 39750 | 39700 | 148 |
| 516 | 20250219 | 101800 | 1600704700 | 39700 | 39750 | 39750 | 39700 | 5 |
| 517 | 20250219 | 101700 | 1600506100 | 39750 | 39650 | 39750 | 39650 | 2030 |
| 518 | 20250219 | 101600 | 1519907800 | 39700 | 39600 | 39700 | 39600 | 1545 |
| 519 | 20250219 | 101500 | 1458648550 | 39600 | 39550 | 39600 | 39550 | 26 |
| 520 | 20250219 | 101400 | 1457619050 | 39600 | 39550 | 39600 | 39550 | 3246 |
| 521 | 20250219 | 101300 | 1329079050 | 39600 | 39550 | 39600 | 39500 | 319 |
| 522 | 20250219 | 101200 | 1316462700 | 39550 | 39550 | 39550 | 39500 | 722 |
| 523 | 20250219 | 101100 | 1287907700 | 39550 | 39600 | 39600 | 39550 | 114 |
| 524 | 20250219 | 101000 | 1283398950 | 39550 | 39550 | 39600 | 39550 | 27 |
| 525 | 20250219 | 100900 | 1282331000 | 39550 | 39600 | 39600 | 39550 | 15 |
| 526 | 20250219 | 100800 | 1281737500 | 39550 | 39550 | 39550 | 39550 | 262 |
| 527 | 20250219 | 100700 | 1271375400 | 39500 | 39550 | 39600 | 39500 | 22 |
| 528 | 20250219 | 100600 | 1270505350 | 39600 | 39550 | 39600 | 39550 | 40 |
| 529 | 20250219 | 100500 | 1268923250 | 39600 | 39600 | 39600 | 39600 | 5 |
| 530 | 20250219 | 100400 | 1268725250 | 39550 | 39550 | 39550 | 39500 | 161 |
| 531 | 20250219 | 100300 | 1262359450 | 39550 | 39550 | 39550 | 39550 | 12 |
| 532 | 20250219 | 100200 | 1261884850 | 39550 | 39550 | 39550 | 39550 | 286 |
| 533 | 20250219 | 100100 | 1250573550 | 39550 | 39550 | 39600 | 39550 | 1348 |
| 534 | 20250219 | 100000 | 1197260100 | 39550 | 39600 | 39600 | 39550 | 8 |
| 535 | 20250219 | 095900 | 1196943550 | 39600 | 39600 | 39600 | 39600 | 11 |
| 536 | 20250219 | 095800 | 1196507950 | 39600 | 39600 | 39600 | 39550 | 94 |
| 537 | 20250219 | 095700 | 1192789550 | 39600 | 39600 | 39600 | 39600 | 4 |
| 538 | 20250219 | 095600 | 1192631150 | 39600 | 39600 | 39600 | 39600 | 311 |
| 539 | 20250219 | 095500 | 1180315550 | 39600 | 39600 | 39600 | 39550 | 545 |
| 540 | 20250219 | 095400 | 1158734050 | 39600 | 39550 | 39600 | 39500 | 1010 |
| 541 | 20250219 | 095300 | 1118787850 | 39550 | 39550 | 39550 | 39550 | 58 |
| 542 | 20250219 | 095200 | 1116493950 | 39500 | 39550 | 39550 | 39500 | 439 |
| 543 | 20250219 | 095100 | 1099151050 | 39550 | 39550 | 39550 | 39550 | 100 |
| 544 | 20250219 | 095000 | 1095196050 | 39550 | 39550 | 39550 | 39550 | 325 |
| 545 | 20250219 | 094900 | 1082342300 | 39550 | 39550 | 39550 | 39550 | 368 |
| 546 | 20250219 | 094800 | 1067787900 | 39550 | 39600 | 39600 | 39550 | 337 |
| 547 | 20250219 | 094700 | 1054443500 | 39600 | 39550 | 39600 | 39550 | 861 |
| 548 | 20250219 | 094600 | 1020377500 | 39550 | 39550 | 39550 | 39500 | 273 |
| 549 | 20250219 | 094500 | 1009581350 | 39500 | 39550 | 39550 | 39500 | 792 |
| 550 | 20250219 | 094400 | 978257900 | 39550 | 39500 | 39550 | 39500 | 911 |
| 551 | 20250219 | 094300 | 942227900 | 39500 | 39500 | 39550 | 39500 | 139 |
| 552 | 20250219 | 094200 | 936735850 | 39500 | 39500 | 39550 | 39500 | 247 |
| 553 | 20250219 | 094100 | 926978650 | 39500 | 39450 | 39500 | 39450 | 2193 |
| 554 | 20250219 | 094000 | 840355350 | 39500 | 39500 | 39500 | 39450 | 85 |
| 555 | 20250219 | 093900 | 836998900 | 39500 | 39500 | 39500 | 39450 | 343 |
| 556 | 20250219 | 093800 | 823464750 | 39450 | 39400 | 39500 | 39400 | 1914 |
| 557 | 20250219 | 093700 | 747957500 | 39450 | 39450 | 39450 | 39400 | 69 |
| 558 | 20250219 | 093600 | 745238600 | 39450 | 39400 | 39450 | 39400 | 112 |
| 559 | 20250219 | 093500 | 740825250 | 39450 | 39450 | 39450 | 39450 | 15 |
| 560 | 20250219 | 093400 | 740233500 | 39450 | 39450 | 39450 | 39400 | 213 |
| 561 | 20250219 | 093300 | 731839700 | 39450 | 39450 | 39450 | 39400 | 295 |
| 562 | 20250219 | 093200 | 720215500 | 39450 | 39450 | 39450 | 39400 | 99 |
| 563 | 20250219 | 093100 | 716314450 | 39450 | 39450 | 39450 | 39400 | 29 |
| 564 | 20250219 | 093000 | 715171400 | 39450 | 39450 | 39450 | 39400 | 68 |
| 565 | 20250219 | 092900 | 712490950 | 39400 | 39450 | 39450 | 39400 | 17 |
| 566 | 20250219 | 092800 | 711821100 | 39450 | 39450 | 39450 | 39400 | 265 |
| 567 | 20250219 | 092700 | 701367050 | 39450 | 39400 | 39450 | 39400 | 251 |
| 568 | 20250219 | 092600 | 691469900 | 39450 | 39350 | 39450 | 39350 | 1071 |
| 569 | 20250219 | 092500 | 649308250 | 39350 | 39350 | 39350 | 39350 | 516 |
| 570 | 20250219 | 092400 | 629003650 | 39350 | 39350 | 39350 | 39350 | 1033 |
| 571 | 20250219 | 092300 | 588355100 | 39300 | 39350 | 39350 | 39300 | 22 |
| 572 | 20250219 | 092200 | 587490000 | 39350 | 39400 | 39400 | 39300 | 746 |
| 573 | 20250219 | 092100 | 558127150 | 39350 | 39400 | 39400 | 39350 | 459 |
| 574 | 20250219 | 092000 | 540045050 | 39400 | 39450 | 39500 | 39400 | 174 |
| 575 | 20250219 | 091900 | 533181800 | 39500 | 39450 | 39500 | 39450 | 911 |
| 576 | 20250219 | 091800 | 497234550 | 39450 | 39500 | 39500 | 39450 | 1029 |
| 577 | 20250219 | 091700 | 456598400 | 39500 | 39450 | 39500 | 39450 | 487 |
| 578 | 20250219 | 091600 | 437381500 | 39400 | 39300 | 39400 | 39300 | 3433 |
| 579 | 20250219 | 091500 | 302295600 | 39300 | 39300 | 39350 | 39300 | 109 |
| 580 | 20250219 | 091400 | 298009900 | 39300 | 39300 | 39350 | 39300 | 627 |
| 581 | 20250219 | 091300 | 273368750 | 39300 | 39300 | 39300 | 39300 | 189 |
| 582 | 20250219 | 091200 | 265941050 | 39300 | 39350 | 39350 | 39300 | 6 |
| 583 | 20250219 | 091100 | 265705000 | 39300 | 39350 | 39350 | 39300 | 272 |
| 584 | 20250219 | 091000 | 255005350 | 39350 | 39350 | 39350 | 39300 | 61 |
| 585 | 20250219 | 090900 | 252605450 | 39350 | 39350 | 39350 | 39300 | 1282 |
| 586 | 20250219 | 090800 | 202161100 | 39300 | 39350 | 39350 | 39300 | 672 |
| 587 | 20250219 | 090700 | 175741450 | 39350 | 39350 | 39350 | 39350 | 354 |
| 588 | 20250219 | 090600 | 161811550 | 39350 | 39350 | 39350 | 39350 | 10 |
| 589 | 20250219 | 090500 | 161418050 | 39300 | 39350 | 39350 | 39300 | 315 |
| 590 | 20250219 | 090400 | 149037550 | 39250 | 39300 | 39350 | 39250 | 1788 |
| 591 | 20250219 | 090300 | 78750150 | 39350 | 39350 | 39350 | 39350 | 6 |
| 592 | 20250219 | 090200 | 78514050 | 39250 | 39250 | 39350 | 39250 | 54 |
| 593 | 20250219 | 090100 | 76390850 | 39250 | 39350 | 39400 | 39250 | 107 |
| 594 | 20250219 | 090000 | 72186450 | 39250 | 39300 | 39350 | 39250 | 1837 |