32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 5292 |
| 3 | 20250219 | 185700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20250219 | 185600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20250219 | 185500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20250219 | 185400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20250219 | 185300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20250219 | 185200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20250219 | 185100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20250219 | 185000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20250219 | 184900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20250219 | 184800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20250219 | 184700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20250219 | 184600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20250219 | 184500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20250219 | 184400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20250219 | 184300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20250219 | 184200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20250219 | 184100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20250219 | 184000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20250219 | 183900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20250219 | 183800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20250219 | 183700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20250219 | 183600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20250219 | 183500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20250219 | 183400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20250219 | 183300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20250219 | 183200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20250219 | 183100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20250219 | 183000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20250219 | 182900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20250219 | 182800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 5292 |
| 33 | 20250219 | 182700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20250219 | 182600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20250219 | 182500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20250219 | 182400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20250219 | 182300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20250219 | 182200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20250219 | 182100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20250219 | 182000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20250219 | 181900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20250219 | 181800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20250219 | 181700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20250219 | 181600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20250219 | 181500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20250219 | 181400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20250219 | 181300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20250219 | 181200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20250219 | 181100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20250219 | 181000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20250219 | 180900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20250219 | 180800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20250219 | 180700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20250219 | 180600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20250219 | 180500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20250219 | 180400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20250219 | 180300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20250219 | 180200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20250219 | 180100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20250219 | 180000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20250219 | 175900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20250219 | 175800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 5292 |
| 63 | 20250219 | 175700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20250219 | 175600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20250219 | 175500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20250219 | 175400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20250219 | 175300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20250219 | 175200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20250219 | 175100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20250219 | 175000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20250219 | 174900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20250219 | 174800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20250219 | 174700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20250219 | 174600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20250219 | 174500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20250219 | 174400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20250219 | 174300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20250219 | 174200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20250219 | 174100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20250219 | 174000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20250219 | 173900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20250219 | 173800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20250219 | 173700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20250219 | 173600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20250219 | 173500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20250219 | 173400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20250219 | 173300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20250219 | 173200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20250219 | 173100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20250219 | 173000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20250219 | 172900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20250219 | 172800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 5292 |
| 93 | 20250219 | 172700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20250219 | 172600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20250219 | 172500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20250219 | 172400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20250219 | 172300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20250219 | 172200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20250219 | 172100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20250219 | 172000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20250219 | 171900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20250219 | 171800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20250219 | 171700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20250219 | 171600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20250219 | 171500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20250219 | 171400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20250219 | 171300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20250219 | 171200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20250219 | 171100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20250219 | 171000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20250219 | 170900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20250219 | 170800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20250219 | 170700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20250219 | 170600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20250219 | 170500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20250219 | 170400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20250219 | 170300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20250219 | 170200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20250219 | 170100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20250219 | 170000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20250219 | 165900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20250219 | 165800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 5292 |
| 123 | 20250219 | 165700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20250219 | 165600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20250219 | 165500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20250219 | 165400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20250219 | 165300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20250219 | 165200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20250219 | 165100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20250219 | 165000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20250219 | 164900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20250219 | 164800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20250219 | 164700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20250219 | 164600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20250219 | 164500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20250219 | 164400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20250219 | 164300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20250219 | 164200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20250219 | 164100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20250219 | 164000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20250219 | 163900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20250219 | 163800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20250219 | 163700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20250219 | 163600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20250219 | 163500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20250219 | 163400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20250219 | 163300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20250219 | 163200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20250219 | 163100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20250219 | 163000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20250219 | 162900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20250219 | 162800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 5292 |
| 153 | 20250219 | 162700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20250219 | 162600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20250219 | 162500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20250219 | 162400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20250219 | 162300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20250219 | 162200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20250219 | 162100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20250219 | 162000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20250219 | 161900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20250219 | 161800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20250219 | 161700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20250219 | 161600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20250219 | 161500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20250219 | 161400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20250219 | 161300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20250219 | 161200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20250219 | 161100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20250219 | 161000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20250219 | 160900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20250219 | 160800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20250219 | 160700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20250219 | 160600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20250219 | 160500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20250219 | 160400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20250219 | 160300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20250219 | 160200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20250219 | 160100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20250219 | 160000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20250219 | 155900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20250219 | 155800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 5292 |
| 183 | 20250219 | 155700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20250219 | 155600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20250219 | 155500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20250219 | 155400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20250219 | 155300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20250219 | 155200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20250219 | 155100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20250219 | 155000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20250219 | 154900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20250219 | 154800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20250219 | 154700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20250219 | 154600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20250219 | 154500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20250219 | 154400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20250219 | 154300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20250219 | 154200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20250219 | 154100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20250219 | 154000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20250219 | 153900 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20250219 | 153800 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20250219 | 153700 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20250219 | 153600 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20250219 | 153500 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20250219 | 153400 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20250219 | 153300 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20250219 | 153200 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20250219 | 153100 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20250219 | 153000 | 4301964400 | 23000 | 23000 | 23000 | 23000 | 5292 |
| 211 | 20250219 | 152900 | 4180248400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 212 | 20250219 | 152800 | 4180248400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 213 | 20250219 | 152700 | 4180248400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 214 | 20250219 | 152600 | 4180248400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 215 | 20250219 | 152500 | 4180248400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 216 | 20250219 | 152400 | 4180248400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 217 | 20250219 | 152300 | 4180248400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 218 | 20250219 | 152200 | 4180248400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 219 | 20250219 | 152100 | 4180248400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 220 | 20250219 | 152000 | 4180248400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 221 | 20250219 | 151900 | 4180248400 | 23100 | 23150 | 23150 | 23050 | 1597 |
| 222 | 20250219 | 151800 | 4143352550 | 23150 | 23100 | 23150 | 23100 | 958 |
| 223 | 20250219 | 151700 | 4121218400 | 23100 | 23000 | 23100 | 23000 | 420 |
| 224 | 20250219 | 151600 | 4111551950 | 23000 | 23000 | 23100 | 23000 | 1170 |
| 225 | 20250219 | 151500 | 4084639900 | 23100 | 23000 | 23100 | 23000 | 1059 |
| 226 | 20250219 | 151400 | 4060259750 | 23000 | 23050 | 23050 | 23000 | 117 |
| 227 | 20250219 | 151300 | 4057565450 | 23050 | 23100 | 23100 | 23000 | 219 |
| 228 | 20250219 | 151200 | 4052516150 | 23000 | 23000 | 23050 | 23000 | 615 |
| 229 | 20250219 | 151100 | 4038365450 | 23050 | 23100 | 23100 | 23050 | 443 |
| 230 | 20250219 | 151000 | 4028153900 | 23100 | 23100 | 23100 | 23100 | 1292 |
| 231 | 20250219 | 150900 | 3998308700 | 23100 | 23100 | 23200 | 23100 | 309 |
| 232 | 20250219 | 150800 | 3991159450 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20250219 | 150700 | 3991159450 | 23150 | 23100 | 23150 | 23100 | 115 |
| 234 | 20250219 | 150600 | 3988500800 | 23100 | 23100 | 23150 | 23100 | 40 |
| 235 | 20250219 | 150500 | 3987575400 | 23100 | 23150 | 23200 | 23100 | 330 |
| 236 | 20250219 | 150400 | 3979940650 | 23100 | 23150 | 23150 | 23100 | 270 |
| 237 | 20250219 | 150300 | 3973703150 | 23100 | 23100 | 23100 | 23100 | 60 |
| 238 | 20250219 | 150200 | 3972317150 | 23100 | 23100 | 23100 | 23100 | 11 |
| 239 | 20250219 | 150100 | 3972063050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 240 | 20250219 | 150000 | 3972063050 | 23100 | 23150 | 23150 | 23100 | 548 |
| 241 | 20250219 | 145900 | 3959377250 | 23150 | 23200 | 23200 | 23150 | 167 |
| 242 | 20250219 | 145800 | 3955508050 | 23150 | 23150 | 23150 | 23150 | 7 |
| 243 | 20250219 | 145700 | 3955346000 | 23150 | 23150 | 23150 | 23150 | 106 |
| 244 | 20250219 | 145600 | 3952892100 | 23200 | 23200 | 23200 | 23200 | 28 |
| 245 | 20250219 | 145500 | 3952242500 | 23150 | 23150 | 23150 | 23150 | 8 |
| 246 | 20250219 | 145400 | 3952057300 | 23150 | 23150 | 23200 | 23150 | 346 |
| 247 | 20250219 | 145300 | 3944043850 | 23150 | 23150 | 23150 | 23150 | 8 |
| 248 | 20250219 | 145200 | 3943858650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20250219 | 145100 | 3943858650 | 23150 | 23150 | 23150 | 23100 | 140 |
| 250 | 20250219 | 145000 | 3940618050 | 23100 | 23100 | 23100 | 23100 | 3 |
| 251 | 20250219 | 144900 | 3940548750 | 23100 | 23150 | 23150 | 23100 | 772 |
| 252 | 20250219 | 144800 | 3922689200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 253 | 20250219 | 144700 | 3922689200 | 23150 | 23150 | 23150 | 23150 | 208 |
| 254 | 20250219 | 144600 | 3917874000 | 23150 | 23200 | 23250 | 23150 | 8 |
| 255 | 20250219 | 144500 | 3917688150 | 23250 | 23100 | 23250 | 23100 | 56 |
| 256 | 20250219 | 144400 | 3916388350 | 23100 | 23150 | 23150 | 23100 | 307 |
| 257 | 20250219 | 144300 | 3909281650 | 23150 | 23150 | 23150 | 23150 | 109 |
| 258 | 20250219 | 144200 | 3906758300 | 23150 | 23150 | 23150 | 23150 | 481 |
| 259 | 20250219 | 144100 | 3895623150 | 23200 | 23200 | 23250 | 23150 | 255 |
| 260 | 20250219 | 144000 | 3889705700 | 23200 | 23150 | 23200 | 23100 | 1355 |
| 261 | 20250219 | 143900 | 3858309050 | 23150 | 23150 | 23150 | 23150 | 46 |
| 262 | 20250219 | 143800 | 3857244150 | 23150 | 23100 | 23150 | 23100 | 25 |
| 263 | 20250219 | 143700 | 3856666350 | 23100 | 23050 | 23100 | 23050 | 364 |
| 264 | 20250219 | 143600 | 3848258000 | 23050 | 23000 | 23050 | 23000 | 648 |
| 265 | 20250219 | 143500 | 3833324450 | 23000 | 23000 | 23000 | 22950 | 96 |
| 266 | 20250219 | 143400 | 3831116800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 267 | 20250219 | 143300 | 3831116800 | 22950 | 22950 | 22950 | 22950 | 15 |
| 268 | 20250219 | 143200 | 3830772550 | 23000 | 23000 | 23000 | 23000 | 48 |
| 269 | 20250219 | 143100 | 3829668550 | 23000 | 23000 | 23000 | 22950 | 35 |
| 270 | 20250219 | 143000 | 3828863900 | 22950 | 23000 | 23000 | 22950 | 36 |
| 271 | 20250219 | 142900 | 3828035950 | 22950 | 22950 | 22950 | 22850 | 256 |
| 272 | 20250219 | 142800 | 3822161550 | 22950 | 22950 | 22950 | 22950 | 122 |
| 273 | 20250219 | 142700 | 3819361650 | 22950 | 22900 | 22950 | 22900 | 8 |
| 274 | 20250219 | 142600 | 3819178100 | 22950 | 22800 | 22950 | 22800 | 205 |
| 275 | 20250219 | 142500 | 3814495750 | 22800 | 22800 | 22800 | 22800 | 46 |
| 276 | 20250219 | 142400 | 3813446950 | 22800 | 22800 | 22800 | 22800 | 23 |
| 277 | 20250219 | 142300 | 3812922550 | 22800 | 22800 | 22800 | 22800 | 481 |
| 278 | 20250219 | 142200 | 3801955750 | 22800 | 22800 | 22800 | 22800 | 123 |
| 279 | 20250219 | 142100 | 3799151350 | 22800 | 22800 | 22800 | 22800 | 101 |
| 280 | 20250219 | 142000 | 3796848550 | 22850 | 22850 | 22850 | 22800 | 1501 |
| 281 | 20250219 | 141900 | 3762587050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 282 | 20250219 | 141800 | 3762587050 | 22950 | 22850 | 22950 | 22850 | 57 |
| 283 | 20250219 | 141700 | 3761279600 | 22850 | 22900 | 22950 | 22850 | 434 |
| 284 | 20250219 | 141600 | 3751344600 | 22950 | 23050 | 23050 | 22950 | 1354 |
| 285 | 20250219 | 141500 | 3720266100 | 23000 | 23000 | 23050 | 23000 | 151 |
| 286 | 20250219 | 141400 | 3716793000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 287 | 20250219 | 141300 | 3716793000 | 23000 | 22950 | 23000 | 22950 | 9 |
| 288 | 20250219 | 141200 | 3716586400 | 22950 | 23000 | 23000 | 22950 | 24 |
| 289 | 20250219 | 141100 | 3716034450 | 23000 | 22950 | 23000 | 22950 | 276 |
| 290 | 20250219 | 141000 | 3709686900 | 22950 | 23000 | 23000 | 22950 | 883 |
| 291 | 20250219 | 140900 | 3689379400 | 23000 | 22950 | 23000 | 22950 | 562 |
| 292 | 20250219 | 140800 | 3676453750 | 23000 | 22950 | 23000 | 22950 | 136 |
| 293 | 20250219 | 140700 | 3673325800 | 23000 | 23050 | 23050 | 23000 | 2090 |
| 294 | 20250219 | 140600 | 3625208750 | 23050 | 23100 | 23100 | 23050 | 78 |
| 295 | 20250219 | 140500 | 3623407350 | 23100 | 23050 | 23100 | 23050 | 3 |
| 296 | 20250219 | 140400 | 3623338100 | 23050 | 23050 | 23050 | 23050 | 7 |
| 297 | 20250219 | 140300 | 3623176750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 298 | 20250219 | 140200 | 3623176750 | 23150 | 23100 | 23150 | 23050 | 489 |
| 299 | 20250219 | 140100 | 3611879450 | 23100 | 23050 | 23100 | 23050 | 48 |
| 300 | 20250219 | 140000 | 3610770700 | 23050 | 23050 | 23050 | 23050 | 8 |
| 301 | 20250219 | 135900 | 3610586300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 302 | 20250219 | 135800 | 3610586300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 303 | 20250219 | 135700 | 3610586300 | 23050 | 23050 | 23050 | 23050 | 147 |
| 304 | 20250219 | 135600 | 3607197950 | 23050 | 23100 | 23100 | 23050 | 1078 |
| 305 | 20250219 | 135500 | 3582296200 | 23050 | 23050 | 23100 | 23050 | 767 |
| 306 | 20250219 | 135400 | 3564604700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 307 | 20250219 | 135300 | 3564604700 | 23050 | 23050 | 23050 | 23050 | 8 |
| 308 | 20250219 | 135200 | 3564420300 | 23050 | 23050 | 23050 | 23050 | 774 |
| 309 | 20250219 | 135100 | 3546579600 | 23050 | 23050 | 23050 | 23000 | 1262 |
| 310 | 20250219 | 135000 | 3517490850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 311 | 20250219 | 134900 | 3517490850 | 23000 | 23000 | 23000 | 23000 | 8 |
| 312 | 20250219 | 134800 | 3517306850 | 23000 | 22950 | 23000 | 22950 | 1001 |
| 313 | 20250219 | 134700 | 3494283900 | 22950 | 22950 | 22950 | 22950 | 25 |
| 314 | 20250219 | 134600 | 3493710150 | 22950 | 22950 | 22950 | 22950 | 7 |
| 315 | 20250219 | 134500 | 3493549500 | 22950 | 23000 | 23000 | 22950 | 64 |
| 316 | 20250219 | 134400 | 3492080600 | 22950 | 22950 | 22950 | 22950 | 8 |
| 317 | 20250219 | 134300 | 3491897000 | 22950 | 22950 | 22950 | 22950 | 42 |
| 318 | 20250219 | 134200 | 3490933100 | 22950 | 22950 | 22950 | 22950 | 7 |
| 319 | 20250219 | 134100 | 3490772450 | 23000 | 23000 | 23000 | 23000 | 236 |
| 320 | 20250219 | 134000 | 3485344450 | 23000 | 23000 | 23000 | 23000 | 9 |
| 321 | 20250219 | 133900 | 3485137450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 322 | 20250219 | 133800 | 3485137450 | 23000 | 23000 | 23000 | 23000 | 50 |
| 323 | 20250219 | 133700 | 3483987450 | 23000 | 22950 | 23000 | 22950 | 143 |
| 324 | 20250219 | 133600 | 3480700050 | 22950 | 22950 | 22950 | 22950 | 50 |
| 325 | 20250219 | 133500 | 3479552550 | 22950 | 23000 | 23000 | 22950 | 9 |
| 326 | 20250219 | 133400 | 3479345950 | 23000 | 23000 | 23000 | 23000 | 466 |
| 327 | 20250219 | 133300 | 3468627950 | 23000 | 23050 | 23050 | 23000 | 8 |
| 328 | 20250219 | 133200 | 3468443900 | 23000 | 23000 | 23000 | 23000 | 2 |
| 329 | 20250219 | 133100 | 3468397900 | 23000 | 23000 | 23000 | 23000 | 11 |
| 330 | 20250219 | 133000 | 3468144900 | 23000 | 23000 | 23000 | 23000 | 41 |
| 331 | 20250219 | 132900 | 3467201900 | 23000 | 23000 | 23000 | 23000 | 4 |
| 332 | 20250219 | 132800 | 3467109900 | 22950 | 23000 | 23000 | 22950 | 16 |
| 333 | 20250219 | 132700 | 3466742500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 334 | 20250219 | 132600 | 3466742500 | 22950 | 22950 | 22950 | 22950 | 8 |
| 335 | 20250219 | 132500 | 3466558900 | 22950 | 22950 | 22950 | 22950 | 45 |
| 336 | 20250219 | 132400 | 3465526150 | 22900 | 22950 | 22950 | 22900 | 707 |
| 337 | 20250219 | 132300 | 3449300850 | 23000 | 22900 | 23000 | 22900 | 1138 |
| 338 | 20250219 | 132200 | 3423192700 | 22900 | 22850 | 22950 | 22850 | 458 |
| 339 | 20250219 | 132100 | 3412692450 | 22950 | 22850 | 22950 | 22850 | 201 |
| 340 | 20250219 | 132000 | 3408099500 | 22850 | 22850 | 22850 | 22850 | 11 |
| 341 | 20250219 | 131900 | 3407848150 | 22900 | 22900 | 22900 | 22900 | 1 |
| 342 | 20250219 | 131800 | 3407825250 | 22950 | 22850 | 22950 | 22800 | 932 |
| 343 | 20250219 | 131700 | 3386514500 | 22850 | 22900 | 22900 | 22850 | 9 |
| 344 | 20250219 | 131600 | 3386308800 | 22900 | 22900 | 22900 | 22900 | 1103 |
| 345 | 20250219 | 131500 | 3361050100 | 22900 | 22900 | 22900 | 22900 | 157 |
| 346 | 20250219 | 131400 | 3357454800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 347 | 20250219 | 131300 | 3357454800 | 22900 | 22900 | 22900 | 22900 | 8 |
| 348 | 20250219 | 131200 | 3357271600 | 22900 | 22850 | 22900 | 22850 | 22 |
| 349 | 20250219 | 131100 | 3356768850 | 22850 | 22950 | 22950 | 22850 | 3640 |
| 350 | 20250219 | 131000 | 3273321200 | 22950 | 22950 | 22950 | 22950 | 74 |
| 351 | 20250219 | 130900 | 3271622900 | 22950 | 22950 | 22950 | 22950 | 2 |
| 352 | 20250219 | 130800 | 3271577000 | 22950 | 23000 | 23000 | 22950 | 446 |
| 353 | 20250219 | 130700 | 3261319400 | 23000 | 23000 | 23050 | 23000 | 1374 |
| 354 | 20250219 | 130600 | 3229717350 | 22950 | 23000 | 23000 | 22950 | 8 |
| 355 | 20250219 | 130500 | 3229533700 | 22950 | 22950 | 22950 | 22950 | 245 |
| 356 | 20250219 | 130400 | 3223910950 | 22950 | 22950 | 22950 | 22950 | 247 |
| 357 | 20250219 | 130300 | 3218242300 | 23000 | 22950 | 23000 | 22950 | 23 |
| 358 | 20250219 | 130200 | 3217713350 | 22950 | 22950 | 22950 | 22950 | 44 |
| 359 | 20250219 | 130100 | 3216703550 | 23000 | 23000 | 23000 | 23000 | 200 |
| 360 | 20250219 | 130000 | 3212103550 | 23000 | 23000 | 23000 | 22950 | 2988 |
| 361 | 20250219 | 125900 | 3143383550 | 23000 | 23000 | 23000 | 23000 | 252 |
| 362 | 20250219 | 125800 | 3137587550 | 23000 | 23000 | 23050 | 23000 | 354 |
| 363 | 20250219 | 125700 | 3129443050 | 23000 | 23000 | 23000 | 23000 | 57 |
| 364 | 20250219 | 125600 | 3128132050 | 23000 | 23050 | 23050 | 23000 | 151 |
| 365 | 20250219 | 125500 | 3124653550 | 23000 | 23000 | 23000 | 23000 | 7 |
| 366 | 20250219 | 125400 | 3124492550 | 23000 | 23000 | 23000 | 23000 | 1 |
| 367 | 20250219 | 125300 | 3124469550 | 23000 | 23050 | 23050 | 23000 | 809 |
| 368 | 20250219 | 125200 | 3105862500 | 23000 | 23050 | 23050 | 23000 | 76 |
| 369 | 20250219 | 125100 | 3104113350 | 23050 | 23050 | 23100 | 23050 | 719 |
| 370 | 20250219 | 125000 | 3087539150 | 23100 | 23100 | 23100 | 23100 | 11 |
| 371 | 20250219 | 124900 | 3087285050 | 23050 | 23050 | 23050 | 23050 | 10 |
| 372 | 20250219 | 124800 | 3087054550 | 23050 | 23100 | 23100 | 23050 | 41 |
| 373 | 20250219 | 124700 | 3086107850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 374 | 20250219 | 124600 | 3086107850 | 23050 | 23100 | 23100 | 23050 | 18 |
| 375 | 20250219 | 124500 | 3085692400 | 23050 | 23100 | 23100 | 23050 | 56 |
| 376 | 20250219 | 124400 | 3084401550 | 23100 | 23000 | 23100 | 23000 | 43 |
| 377 | 20250219 | 124300 | 3083409050 | 23100 | 23100 | 23100 | 23100 | 148 |
| 378 | 20250219 | 124200 | 3079990250 | 23000 | 23000 | 23000 | 23000 | 11 |
| 379 | 20250219 | 124100 | 3079737250 | 23100 | 23050 | 23100 | 23050 | 91 |
| 380 | 20250219 | 124000 | 3077635300 | 23100 | 23000 | 23100 | 23000 | 213 |
| 381 | 20250219 | 123900 | 3072725650 | 23000 | 23050 | 23050 | 23000 | 21 |
| 382 | 20250219 | 123800 | 3072242000 | 23000 | 23000 | 23000 | 23000 | 111 |
| 383 | 20250219 | 123700 | 3069689000 | 23000 | 23000 | 23000 | 23000 | 7 |
| 384 | 20250219 | 123600 | 3069528000 | 23000 | 23000 | 23000 | 23000 | 6 |
| 385 | 20250219 | 123500 | 3069390000 | 23050 | 23050 | 23050 | 23050 | 168 |
| 386 | 20250219 | 123400 | 3065517600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 387 | 20250219 | 123300 | 3065517600 | 23050 | 23000 | 23100 | 23000 | 81 |
| 388 | 20250219 | 123200 | 3063649050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 389 | 20250219 | 123100 | 3063649050 | 23000 | 23100 | 23100 | 23000 | 53 |
| 390 | 20250219 | 123000 | 3062429250 | 23000 | 23100 | 23100 | 23000 | 46 |
| 391 | 20250219 | 122900 | 3061367550 | 23100 | 23100 | 23100 | 23100 | 36 |
| 392 | 20250219 | 122800 | 3060535950 | 23000 | 23000 | 23000 | 23000 | 56 |
| 393 | 20250219 | 122700 | 3059247950 | 23100 | 23100 | 23100 | 23100 | 1 |
| 394 | 20250219 | 122600 | 3059224850 | 23000 | 23050 | 23100 | 23000 | 213 |
| 395 | 20250219 | 122500 | 3054323000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 396 | 20250219 | 122400 | 3054323000 | 23000 | 23050 | 23050 | 23000 | 401 |
| 397 | 20250219 | 122300 | 3045099950 | 23100 | 23100 | 23100 | 23100 | 137 |
| 398 | 20250219 | 122200 | 3041935250 | 23000 | 23000 | 23000 | 23000 | 8 |
| 399 | 20250219 | 122100 | 3041751250 | 23100 | 23100 | 23100 | 23100 | 25 |
| 400 | 20250219 | 122000 | 3041173750 | 23050 | 23000 | 23050 | 23000 | 200 |
| 401 | 20250219 | 121900 | 3036568750 | 23000 | 23000 | 23000 | 23000 | 102 |
| 402 | 20250219 | 121800 | 3034222750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 403 | 20250219 | 121700 | 3034222750 | 23100 | 23100 | 23100 | 23000 | 82 |
| 404 | 20250219 | 121600 | 3032329350 | 23100 | 23100 | 23100 | 23000 | 58 |
| 405 | 20250219 | 121500 | 3030992950 | 23100 | 23000 | 23100 | 23000 | 441 |
| 406 | 20250219 | 121400 | 3020811500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 407 | 20250219 | 121300 | 3020811500 | 23000 | 23000 | 23000 | 23000 | 8 |
| 408 | 20250219 | 121200 | 3020627500 | 23050 | 23050 | 23050 | 23050 | 175 |
| 409 | 20250219 | 121100 | 3016593750 | 23050 | 23050 | 23050 | 23050 | 42 |
| 410 | 20250219 | 121000 | 3015625650 | 23000 | 23050 | 23050 | 23000 | 93 |
| 411 | 20250219 | 120900 | 3013485250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 412 | 20250219 | 120800 | 3013485250 | 23000 | 23000 | 23000 | 23000 | 8 |
| 413 | 20250219 | 120700 | 3013301250 | 23000 | 23000 | 23000 | 23000 | 51 |
| 414 | 20250219 | 120600 | 3012128250 | 23050 | 23050 | 23050 | 23000 | 134 |
| 415 | 20250219 | 120500 | 3009044600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 416 | 20250219 | 120400 | 3009044600 | 23000 | 23050 | 23050 | 23000 | 58 |
| 417 | 20250219 | 120300 | 3007708100 | 23050 | 23050 | 23050 | 23050 | 46 |
| 418 | 20250219 | 120200 | 3006647800 | 23050 | 23050 | 23050 | 23050 | 35 |
| 419 | 20250219 | 120100 | 3005841050 | 23000 | 23000 | 23000 | 23000 | 63 |
| 420 | 20250219 | 120000 | 3004392050 | 23000 | 23000 | 23000 | 22950 | 112 |
| 421 | 20250219 | 115900 | 3001816250 | 22950 | 22950 | 22950 | 22950 | 53 |
| 422 | 20250219 | 115800 | 3000599900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 423 | 20250219 | 115700 | 3000599900 | 22950 | 22950 | 22950 | 22950 | 7 |
| 424 | 20250219 | 115600 | 3000439250 | 23050 | 23050 | 23050 | 23050 | 22 |
| 425 | 20250219 | 115500 | 2999932150 | 22950 | 22950 | 22950 | 22950 | 8 |
| 426 | 20250219 | 115400 | 2999748550 | 23050 | 22950 | 23050 | 22950 | 64 |
| 427 | 20250219 | 115300 | 2998273450 | 22950 | 22950 | 22950 | 22950 | 7 |
| 428 | 20250219 | 115200 | 2998112800 | 23000 | 22950 | 23000 | 22950 | 108 |
| 429 | 20250219 | 115100 | 2995631300 | 23000 | 22950 | 23000 | 22950 | 19 |
| 430 | 20250219 | 115000 | 2995194700 | 22950 | 22950 | 22950 | 22950 | 8 |
| 431 | 20250219 | 114900 | 2995011100 | 23000 | 23000 | 23000 | 23000 | 144 |
| 432 | 20250219 | 114800 | 2991699100 | 22950 | 22950 | 22950 | 22950 | 11 |
| 433 | 20250219 | 114700 | 2991446650 | 23000 | 23000 | 23000 | 23000 | 50 |
| 434 | 20250219 | 114600 | 2990296650 | 23000 | 23000 | 23000 | 22950 | 18 |
| 435 | 20250219 | 114500 | 2989883050 | 23000 | 23000 | 23000 | 23000 | 33 |
| 436 | 20250219 | 114400 | 2989124050 | 23000 | 22950 | 23000 | 22950 | 85 |
| 437 | 20250219 | 114300 | 2987173250 | 23000 | 23000 | 23000 | 23000 | 2 |
| 438 | 20250219 | 114200 | 2987127250 | 22950 | 22950 | 22950 | 22950 | 1 |
| 439 | 20250219 | 114100 | 2987104300 | 22950 | 23000 | 23000 | 22950 | 23 |
| 440 | 20250219 | 114000 | 2986575700 | 23000 | 22950 | 23000 | 22950 | 97 |
| 441 | 20250219 | 113900 | 2984347400 | 22950 | 23000 | 23000 | 22950 | 49 |
| 442 | 20250219 | 113800 | 2983220750 | 22950 | 22950 | 22950 | 22950 | 280 |
| 443 | 20250219 | 113700 | 2976794750 | 22950 | 22950 | 22950 | 22950 | 207 |
| 444 | 20250219 | 113600 | 2972044100 | 22950 | 22950 | 22950 | 22950 | 2 |
| 445 | 20250219 | 113500 | 2971998200 | 22950 | 22950 | 22950 | 22950 | 8 |
| 446 | 20250219 | 113400 | 2971814600 | 22950 | 22950 | 22950 | 22950 | 51 |
| 447 | 20250219 | 113300 | 2970644150 | 23000 | 23000 | 23000 | 23000 | 10 |
| 448 | 20250219 | 113200 | 2970414150 | 22950 | 22950 | 22950 | 22950 | 9 |
| 449 | 20250219 | 113100 | 2970207600 | 22950 | 22950 | 22950 | 22950 | 45 |
| 450 | 20250219 | 113000 | 2969174850 | 22950 | 22950 | 23000 | 22950 | 183 |
| 451 | 20250219 | 112900 | 2964966700 | 23000 | 23000 | 23000 | 23000 | 1 |
| 452 | 20250219 | 112800 | 2964943700 | 23000 | 23000 | 23000 | 22950 | 610 |
| 453 | 20250219 | 112700 | 2950914200 | 23050 | 23050 | 23050 | 23050 | 143 |
| 454 | 20250219 | 112600 | 2947618050 | 23050 | 23050 | 23050 | 23050 | 7 |
| 455 | 20250219 | 112500 | 2947456700 | 23100 | 23000 | 23100 | 23000 | 57 |
| 456 | 20250219 | 112400 | 2946145600 | 23050 | 23050 | 23050 | 23050 | 53 |
| 457 | 20250219 | 112300 | 2944923950 | 23050 | 23050 | 23050 | 23050 | 185 |
| 458 | 20250219 | 112200 | 2940659700 | 23100 | 23100 | 23100 | 23100 | 2 |
| 459 | 20250219 | 112100 | 2940613500 | 23050 | 23050 | 23050 | 23050 | 7 |
| 460 | 20250219 | 112000 | 2940452150 | 23100 | 23050 | 23100 | 23050 | 112 |
| 461 | 20250219 | 111900 | 2937869950 | 23100 | 23150 | 23200 | 23100 | 1194 |
| 462 | 20250219 | 111800 | 2910260050 | 23150 | 23150 | 23150 | 23150 | 5 |
| 463 | 20250219 | 111700 | 2910144300 | 23150 | 23100 | 23150 | 23100 | 8 |
| 464 | 20250219 | 111600 | 2909959450 | 23100 | 23150 | 23150 | 23100 | 10 |
| 465 | 20250219 | 111500 | 2909728200 | 23150 | 23100 | 23150 | 23100 | 18 |
| 466 | 20250219 | 111400 | 2909311900 | 23150 | 23100 | 23150 | 23100 | 50 |
| 467 | 20250219 | 111300 | 2908156400 | 23150 | 23150 | 23150 | 23150 | 1 |
| 468 | 20250219 | 111200 | 2908133250 | 23150 | 23100 | 23150 | 23100 | 8 |
| 469 | 20250219 | 111100 | 2907948400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 470 | 20250219 | 111000 | 2907948400 | 23150 | 23050 | 23150 | 23050 | 150 |
| 471 | 20250219 | 110900 | 2904483800 | 23100 | 23100 | 23100 | 23100 | 5 |
| 472 | 20250219 | 110800 | 2904368300 | 23100 | 23100 | 23100 | 23050 | 51 |
| 473 | 20250219 | 110700 | 2903190550 | 23100 | 23050 | 23100 | 22950 | 841 |
| 474 | 20250219 | 110600 | 2883843000 | 23100 | 23050 | 23100 | 23050 | 9 |
| 475 | 20250219 | 110500 | 2883635500 | 23100 | 23050 | 23100 | 23050 | 41 |
| 476 | 20250219 | 110400 | 2882690400 | 23100 | 23000 | 23100 | 23000 | 111 |
| 477 | 20250219 | 110300 | 2880127300 | 23000 | 23050 | 23150 | 23000 | 627 |
| 478 | 20250219 | 110200 | 2865702650 | 23000 | 23150 | 23150 | 23000 | 1065 |
| 479 | 20250219 | 110100 | 2841129950 | 23150 | 23100 | 23150 | 23050 | 82 |
| 480 | 20250219 | 110000 | 2839236050 | 23050 | 23100 | 23100 | 23050 | 312 |
| 481 | 20250219 | 105900 | 2832030850 | 23100 | 23050 | 23100 | 23050 | 12 |
| 482 | 20250219 | 105800 | 2831754000 | 23100 | 23100 | 23100 | 23100 | 38 |
| 483 | 20250219 | 105700 | 2830876200 | 23100 | 23100 | 23100 | 23050 | 35 |
| 484 | 20250219 | 105600 | 2830068100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 485 | 20250219 | 105500 | 2830068100 | 23100 | 23050 | 23100 | 23050 | 9 |
| 486 | 20250219 | 105400 | 2829860550 | 23100 | 23050 | 23100 | 23050 | 49 |
| 487 | 20250219 | 105300 | 2828731050 | 23050 | 23050 | 23050 | 23050 | 34 |
| 488 | 20250219 | 105200 | 2827947350 | 23100 | 23100 | 23100 | 23050 | 101 |
| 489 | 20250219 | 105100 | 2825618900 | 23100 | 23000 | 23100 | 23000 | 579 |
| 490 | 20250219 | 105000 | 2812275400 | 23050 | 23050 | 23050 | 23000 | 42 |
| 491 | 20250219 | 104900 | 2811307650 | 23050 | 23000 | 23050 | 23000 | 33 |
| 492 | 20250219 | 104800 | 2810548600 | 23050 | 23050 | 23050 | 23000 | 21 |
| 493 | 20250219 | 104700 | 2810065000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 494 | 20250219 | 104600 | 2810065000 | 23050 | 23050 | 23050 | 23000 | 293 |
| 495 | 20250219 | 104500 | 2803315900 | 23050 | 23050 | 23050 | 23050 | 0 |
| 496 | 20250219 | 104400 | 2803315900 | 23050 | 23000 | 23050 | 23000 | 50 |
| 497 | 20250219 | 104300 | 2802164700 | 23050 | 22950 | 23050 | 22950 | 9 |
| 498 | 20250219 | 104200 | 2801958050 | 23050 | 23050 | 23050 | 23050 | 33 |
| 499 | 20250219 | 104100 | 2801197400 | 23050 | 22950 | 23050 | 22950 | 13 |
| 500 | 20250219 | 104000 | 2800898700 | 23050 | 23050 | 23050 | 23050 | 36 |
| 501 | 20250219 | 103900 | 2800068900 | 23050 | 23050 | 23050 | 22950 | 42 |
| 502 | 20250219 | 103800 | 2799101800 | 23050 | 23000 | 23050 | 23000 | 250 |
| 503 | 20250219 | 103700 | 2793349950 | 23000 | 22950 | 23000 | 22950 | 52 |
| 504 | 20250219 | 103600 | 2792154950 | 23000 | 22950 | 23000 | 22950 | 121 |
| 505 | 20250219 | 103500 | 2789374750 | 23000 | 22950 | 23000 | 22950 | 166 |
| 506 | 20250219 | 103400 | 2785564950 | 22950 | 22900 | 22950 | 22850 | 473 |
| 507 | 20250219 | 103300 | 2774733550 | 22900 | 22850 | 22900 | 22800 | 387 |
| 508 | 20250219 | 103200 | 2765892000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 509 | 20250219 | 103100 | 2765892000 | 22850 | 22800 | 22900 | 22800 | 2792 |
| 510 | 20250219 | 103000 | 2702094800 | 22850 | 22650 | 22850 | 22600 | 1025 |
| 511 | 20250219 | 102900 | 2678785350 | 22650 | 22800 | 22800 | 22450 | 21182 |
| 512 | 20250219 | 102800 | 2200892450 | 22800 | 22750 | 22800 | 22750 | 214 |
| 513 | 20250219 | 102700 | 2196016250 | 22800 | 22800 | 22850 | 22750 | 632 |
| 514 | 20250219 | 102600 | 2181619950 | 22850 | 22850 | 22850 | 22850 | 2 |
| 515 | 20250219 | 102500 | 2181574250 | 22800 | 22850 | 22850 | 22800 | 870 |
| 516 | 20250219 | 102400 | 2161708700 | 22900 | 22850 | 22900 | 22850 | 15 |
| 517 | 20250219 | 102300 | 2161365300 | 22900 | 22900 | 22900 | 22900 | 100 |
| 518 | 20250219 | 102200 | 2159075300 | 22900 | 22900 | 22900 | 22900 | 86 |
| 519 | 20250219 | 102100 | 2157105900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 520 | 20250219 | 102000 | 2157105900 | 22900 | 22850 | 22900 | 22850 | 3 |
| 521 | 20250219 | 101900 | 2157037300 | 22850 | 22850 | 22850 | 22800 | 447 |
| 522 | 20250219 | 101800 | 2146845100 | 22850 | 22850 | 22900 | 22850 | 132 |
| 523 | 20250219 | 101700 | 2143828800 | 22850 | 22850 | 22850 | 22850 | 180 |
| 524 | 20250219 | 101600 | 2139715800 | 22900 | 22900 | 22900 | 22850 | 222 |
| 525 | 20250219 | 101500 | 2134632200 | 22850 | 23100 | 23150 | 22750 | 8164 |
| 526 | 20250219 | 101400 | 1948040450 | 23100 | 23100 | 23100 | 23000 | 1295 |
| 527 | 20250219 | 101300 | 1918133450 | 23100 | 23100 | 23100 | 23100 | 2 |
| 528 | 20250219 | 101200 | 1918087250 | 23100 | 23000 | 23100 | 23000 | 609 |
| 529 | 20250219 | 101100 | 1904076750 | 23000 | 23000 | 23050 | 22950 | 734 |
| 530 | 20250219 | 101000 | 1887199700 | 23000 | 22900 | 23000 | 22900 | 84 |
| 531 | 20250219 | 100900 | 1885272700 | 22950 | 22900 | 23000 | 22850 | 887 |
| 532 | 20250219 | 100800 | 1864947800 | 22850 | 22850 | 22900 | 22850 | 79 |
| 533 | 20250219 | 100700 | 1863142600 | 22900 | 22850 | 22900 | 22850 | 3 |
| 534 | 20250219 | 100600 | 1863073950 | 22900 | 22850 | 22900 | 22850 | 100 |
| 535 | 20250219 | 100500 | 1860788350 | 22900 | 22850 | 22900 | 22800 | 361 |
| 536 | 20250219 | 100400 | 1852543550 | 22850 | 22850 | 22850 | 22850 | 5 |
| 537 | 20250219 | 100300 | 1852429300 | 22850 | 22800 | 22850 | 22800 | 201 |
| 538 | 20250219 | 100200 | 1847841150 | 22800 | 22750 | 22850 | 22750 | 63 |
| 539 | 20250219 | 100100 | 1846407450 | 22750 | 22850 | 22850 | 22750 | 3510 |
| 540 | 20250219 | 100000 | 1766461650 | 22800 | 22850 | 22850 | 22800 | 12 |
| 541 | 20250219 | 095900 | 1766187500 | 22800 | 22850 | 22850 | 22800 | 345 |
| 542 | 20250219 | 095800 | 1758305200 | 22850 | 23000 | 23000 | 22850 | 32 |
| 543 | 20250219 | 095700 | 1757573200 | 23000 | 22950 | 23000 | 22900 | 97 |
| 544 | 20250219 | 095600 | 1755347050 | 22950 | 22850 | 22950 | 22800 | 31 |
| 545 | 20250219 | 095500 | 1754638000 | 22800 | 23050 | 23050 | 22800 | 1630 |
| 546 | 20250219 | 095400 | 1717349850 | 23000 | 22950 | 23100 | 22900 | 72 |
| 547 | 20250219 | 095300 | 1715697150 | 23000 | 23100 | 23100 | 23000 | 55 |
| 548 | 20250219 | 095200 | 1714427750 | 23150 | 23250 | 23250 | 22850 | 18107 |
| 549 | 20250219 | 095100 | 1299014200 | 23250 | 23200 | 23250 | 23150 | 474 |
| 550 | 20250219 | 095000 | 1288037300 | 23200 | 23200 | 23200 | 23150 | 14 |
| 551 | 20250219 | 094900 | 1287712650 | 23200 | 23200 | 23200 | 23100 | 116 |
| 552 | 20250219 | 094800 | 1285021900 | 23150 | 23100 | 23200 | 23100 | 213 |
| 553 | 20250219 | 094700 | 1280091150 | 23100 | 23250 | 23250 | 23100 | 267 |
| 554 | 20250219 | 094600 | 1273912150 | 23200 | 23200 | 23300 | 23150 | 1203 |
| 555 | 20250219 | 094500 | 1246000450 | 23200 | 23100 | 23200 | 23100 | 678 |
| 556 | 20250219 | 094400 | 1230331500 | 23050 | 23100 | 23100 | 23050 | 48 |
| 557 | 20250219 | 094300 | 1229222950 | 23050 | 23000 | 23050 | 22950 | 391 |
| 558 | 20250219 | 094200 | 1220221050 | 22950 | 23000 | 23050 | 22950 | 108 |
| 559 | 20250219 | 094100 | 1217737000 | 23050 | 22900 | 23050 | 22850 | 824 |
| 560 | 20250219 | 094000 | 1198801000 | 22850 | 22850 | 22950 | 22850 | 87 |
| 561 | 20250219 | 093900 | 1196808350 | 22850 | 22900 | 22900 | 22850 | 1154 |
| 562 | 20250219 | 093800 | 1170384400 | 22850 | 22900 | 23000 | 22850 | 898 |
| 563 | 20250219 | 093700 | 1149786500 | 22900 | 22900 | 22900 | 22750 | 830 |
| 564 | 20250219 | 093600 | 1130780800 | 22750 | 22650 | 22850 | 22650 | 1969 |
| 565 | 20250219 | 093500 | 1085943750 | 22700 | 22750 | 22800 | 22650 | 3346 |
| 566 | 20250219 | 093400 | 1009919550 | 22850 | 22950 | 22950 | 22750 | 3754 |
| 567 | 20250219 | 093300 | 924241300 | 23000 | 22950 | 23000 | 22900 | 306 |
| 568 | 20250219 | 093200 | 917218500 | 22950 | 22950 | 22950 | 22950 | 105 |
| 569 | 20250219 | 093100 | 914808750 | 23000 | 22950 | 23000 | 22900 | 1116 |
| 570 | 20250219 | 093000 | 889236450 | 23000 | 22950 | 23050 | 22900 | 420 |
| 571 | 20250219 | 092900 | 879602050 | 22900 | 22900 | 22950 | 22800 | 326 |
| 572 | 20250219 | 092800 | 872160950 | 22950 | 22850 | 22950 | 22800 | 1433 |
| 573 | 20250219 | 092700 | 839419350 | 22850 | 23050 | 23100 | 22850 | 2277 |
| 574 | 20250219 | 092600 | 787236500 | 23100 | 23050 | 23100 | 23050 | 19 |
| 575 | 20250219 | 092500 | 786798300 | 23100 | 23000 | 23150 | 23000 | 602 |
| 576 | 20250219 | 092400 | 772898900 | 23000 | 22950 | 23000 | 22950 | 138 |
| 577 | 20250219 | 092300 | 769729200 | 23000 | 23000 | 23000 | 23000 | 2 |
| 578 | 20250219 | 092200 | 769683200 | 23050 | 23100 | 23150 | 23000 | 581 |
| 579 | 20250219 | 092100 | 756296750 | 23100 | 23100 | 23100 | 23050 | 695 |
| 580 | 20250219 | 092000 | 740273100 | 23100 | 23050 | 23100 | 23000 | 894 |
| 581 | 20250219 | 091900 | 719707350 | 23050 | 23000 | 23150 | 23000 | 74 |
| 582 | 20250219 | 091800 | 718001500 | 23100 | 23000 | 23100 | 23000 | 922 |
| 583 | 20250219 | 091700 | 696767200 | 23000 | 23000 | 23100 | 22900 | 1276 |
| 584 | 20250219 | 091600 | 667490300 | 23000 | 22950 | 23200 | 22950 | 114 |
| 585 | 20250219 | 091500 | 664868050 | 22950 | 23050 | 23200 | 22950 | 2646 |
| 586 | 20250219 | 091400 | 603770850 | 23000 | 23150 | 23200 | 22900 | 5044 |
| 587 | 20250219 | 091300 | 487867350 | 23100 | 23150 | 23150 | 23050 | 2291 |
| 588 | 20250219 | 091200 | 434994800 | 23150 | 23150 | 23150 | 23100 | 113 |
| 589 | 20250219 | 091100 | 432384000 | 23150 | 23100 | 23200 | 23100 | 246 |
| 590 | 20250219 | 091000 | 426689350 | 23100 | 23150 | 23150 | 23100 | 1349 |
| 591 | 20250219 | 090900 | 395519200 | 23150 | 23150 | 23200 | 23100 | 330 |
| 592 | 20250219 | 090800 | 387877900 | 23100 | 23500 | 23500 | 23100 | 4751 |
| 593 | 20250219 | 090700 | 277592800 | 23500 | 23250 | 23500 | 23250 | 1003 |
| 594 | 20250219 | 090600 | 254197800 | 23200 | 23250 | 23250 | 23200 | 520 |
| 595 | 20250219 | 090500 | 242113200 | 23250 | 23250 | 23300 | 23200 | 536 |
| 596 | 20250219 | 090400 | 229652700 | 23250 | 23300 | 23350 | 23200 | 1370 |
| 597 | 20250219 | 090300 | 197801350 | 23250 | 23400 | 23450 | 23250 | 229 |
| 598 | 20250219 | 090200 | 192462350 | 23400 | 23150 | 23450 | 23150 | 1693 |
| 599 | 20250219 | 090100 | 152875650 | 23150 | 23500 | 23500 | 22800 | 4414 |
| 600 | 20250219 | 090000 | 50510800 | 23500 | 23700 | 23700 | 23500 | 2128 |