32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 10111 |
| 3 | 20250218 | 190200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 4 | 20250218 | 190100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 5 | 20250218 | 190000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 6 | 20250218 | 185900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 7 | 20250218 | 185800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 8 | 20250218 | 185700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 9 | 20250218 | 185600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 10 | 20250218 | 185500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 11 | 20250218 | 185400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 12 | 20250218 | 185300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 13 | 20250218 | 185200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 14 | 20250218 | 185100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 15 | 20250218 | 185000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 16 | 20250218 | 184900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 17 | 20250218 | 184800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 18 | 20250218 | 184700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 19 | 20250218 | 184600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 20 | 20250218 | 184500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 21 | 20250218 | 184400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 22 | 20250218 | 184300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 23 | 20250218 | 184200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 24 | 20250218 | 184100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 25 | 20250218 | 184000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 26 | 20250218 | 183900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 27 | 20250218 | 183800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 28 | 20250218 | 183700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 29 | 20250218 | 183600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 30 | 20250218 | 183500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 31 | 20250218 | 183400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 32 | 20250218 | 183300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 10111 |
| 33 | 20250218 | 183200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 34 | 20250218 | 183100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 35 | 20250218 | 183000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 36 | 20250218 | 182900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 37 | 20250218 | 182800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 38 | 20250218 | 182700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 39 | 20250218 | 182600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 40 | 20250218 | 182500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 41 | 20250218 | 182400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 42 | 20250218 | 182300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 43 | 20250218 | 182200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 44 | 20250218 | 182100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 45 | 20250218 | 182000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 46 | 20250218 | 181900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 47 | 20250218 | 181800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 48 | 20250218 | 181700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 49 | 20250218 | 181600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 50 | 20250218 | 181500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 51 | 20250218 | 181400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 52 | 20250218 | 181300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 53 | 20250218 | 181200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 54 | 20250218 | 181100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 55 | 20250218 | 181000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 56 | 20250218 | 180900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 57 | 20250218 | 180800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 58 | 20250218 | 180700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 59 | 20250218 | 180600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 60 | 20250218 | 180500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 61 | 20250218 | 180400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 62 | 20250218 | 180300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 10111 |
| 63 | 20250218 | 180200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 64 | 20250218 | 180100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 65 | 20250218 | 180000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 66 | 20250218 | 175900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 67 | 20250218 | 175800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 68 | 20250218 | 175700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 69 | 20250218 | 175600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 70 | 20250218 | 175500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 71 | 20250218 | 175400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 72 | 20250218 | 175300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 73 | 20250218 | 175200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 74 | 20250218 | 175100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 75 | 20250218 | 175000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 76 | 20250218 | 174900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 77 | 20250218 | 174800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 78 | 20250218 | 174700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 79 | 20250218 | 174600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 80 | 20250218 | 174500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 81 | 20250218 | 174400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 82 | 20250218 | 174300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 83 | 20250218 | 174200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 84 | 20250218 | 174100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 85 | 20250218 | 174000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 86 | 20250218 | 173900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 87 | 20250218 | 173800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 88 | 20250218 | 173700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 89 | 20250218 | 173600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 90 | 20250218 | 173500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 91 | 20250218 | 173400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 92 | 20250218 | 173300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 10111 |
| 93 | 20250218 | 173200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 94 | 20250218 | 173100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 95 | 20250218 | 173000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 96 | 20250218 | 172900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 97 | 20250218 | 172800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 98 | 20250218 | 172700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 99 | 20250218 | 172600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 100 | 20250218 | 172500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 101 | 20250218 | 172400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 102 | 20250218 | 172300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 103 | 20250218 | 172200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 104 | 20250218 | 172100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 105 | 20250218 | 172000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 106 | 20250218 | 171900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 107 | 20250218 | 171800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 108 | 20250218 | 171700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 109 | 20250218 | 171600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 110 | 20250218 | 171500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 111 | 20250218 | 171400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 112 | 20250218 | 171300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 113 | 20250218 | 171200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 114 | 20250218 | 171100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 115 | 20250218 | 171000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 116 | 20250218 | 170900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 117 | 20250218 | 170800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 118 | 20250218 | 170700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 119 | 20250218 | 170600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 120 | 20250218 | 170500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 121 | 20250218 | 170400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 122 | 20250218 | 170300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 10111 |
| 123 | 20250218 | 170200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 124 | 20250218 | 170100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 125 | 20250218 | 170000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 126 | 20250218 | 165900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 127 | 20250218 | 165800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 128 | 20250218 | 165700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 129 | 20250218 | 165600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 130 | 20250218 | 165500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 131 | 20250218 | 165400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 132 | 20250218 | 165300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 133 | 20250218 | 165200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 134 | 20250218 | 165100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 135 | 20250218 | 165000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 136 | 20250218 | 164900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 137 | 20250218 | 164800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 138 | 20250218 | 164700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 139 | 20250218 | 164600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 140 | 20250218 | 164500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 141 | 20250218 | 164400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 142 | 20250218 | 164300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 143 | 20250218 | 164200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 144 | 20250218 | 164100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 145 | 20250218 | 164000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 146 | 20250218 | 163900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 147 | 20250218 | 163800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 148 | 20250218 | 163700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 149 | 20250218 | 163600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 150 | 20250218 | 163500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 151 | 20250218 | 163400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 152 | 20250218 | 163300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 10111 |
| 153 | 20250218 | 163200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 154 | 20250218 | 163100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 155 | 20250218 | 163000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 156 | 20250218 | 162900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 157 | 20250218 | 162800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 158 | 20250218 | 162700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 159 | 20250218 | 162600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 160 | 20250218 | 162500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 161 | 20250218 | 162400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 162 | 20250218 | 162300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 163 | 20250218 | 162200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 164 | 20250218 | 162100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 165 | 20250218 | 162000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 166 | 20250218 | 161900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 167 | 20250218 | 161800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 168 | 20250218 | 161700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 169 | 20250218 | 161600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 170 | 20250218 | 161500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 171 | 20250218 | 161400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 172 | 20250218 | 161300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 173 | 20250218 | 161200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 174 | 20250218 | 161100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 175 | 20250218 | 161000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 176 | 20250218 | 160900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 177 | 20250218 | 160800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 178 | 20250218 | 160700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 179 | 20250218 | 160600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 180 | 20250218 | 160500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 181 | 20250218 | 160400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 182 | 20250218 | 160300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 10111 |
| 183 | 20250218 | 160200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 184 | 20250218 | 160100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 185 | 20250218 | 160000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 186 | 20250218 | 155900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 187 | 20250218 | 155800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 188 | 20250218 | 155700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 189 | 20250218 | 155600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 190 | 20250218 | 155500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 191 | 20250218 | 155400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 192 | 20250218 | 155300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 193 | 20250218 | 155200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 194 | 20250218 | 155100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 195 | 20250218 | 155000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 196 | 20250218 | 154900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 197 | 20250218 | 154800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 198 | 20250218 | 154700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 199 | 20250218 | 154600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 200 | 20250218 | 154500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 201 | 20250218 | 154400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 202 | 20250218 | 154300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 203 | 20250218 | 154200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 204 | 20250218 | 154100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 205 | 20250218 | 154000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 206 | 20250218 | 153900 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 207 | 20250218 | 153800 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 208 | 20250218 | 153700 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 209 | 20250218 | 153600 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 210 | 20250218 | 153500 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 211 | 20250218 | 153400 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 212 | 20250218 | 153300 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 10111 |
| 213 | 20250218 | 153200 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 214 | 20250218 | 153100 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 215 | 20250218 | 153000 | 11120217300 | 48950 | 48950 | 48950 | 48950 | 10111 |
| 216 | 20250218 | 152900 | 10625283850 | 49200 | 49200 | 49200 | 49200 | 0 |
| 217 | 20250218 | 152800 | 10625283850 | 49200 | 49200 | 49200 | 49200 | 0 |
| 218 | 20250218 | 152700 | 10625283850 | 49200 | 49200 | 49200 | 49200 | 0 |
| 219 | 20250218 | 152600 | 10625283850 | 49200 | 49200 | 49200 | 49200 | 0 |
| 220 | 20250218 | 152500 | 10625283850 | 49200 | 49200 | 49200 | 49200 | 0 |
| 221 | 20250218 | 152400 | 10625283850 | 49200 | 49200 | 49200 | 49200 | 0 |
| 222 | 20250218 | 152300 | 10625283850 | 49200 | 49200 | 49200 | 49200 | 0 |
| 223 | 20250218 | 152200 | 10625283850 | 49200 | 49200 | 49200 | 49200 | 0 |
| 224 | 20250218 | 152100 | 10625283850 | 49200 | 49200 | 49200 | 49200 | 0 |
| 225 | 20250218 | 152000 | 10625283850 | 49200 | 49200 | 49200 | 49200 | 0 |
| 226 | 20250218 | 151900 | 10625283850 | 49200 | 49100 | 49200 | 49100 | 185 |
| 227 | 20250218 | 151800 | 10616188650 | 49100 | 49150 | 49200 | 49100 | 386 |
| 228 | 20250218 | 151700 | 10597218700 | 49150 | 49150 | 49200 | 49100 | 865 |
| 229 | 20250218 | 151600 | 10554673900 | 49200 | 49200 | 49200 | 49100 | 984 |
| 230 | 20250218 | 151500 | 10506265550 | 49100 | 49150 | 49200 | 49100 | 593 |
| 231 | 20250218 | 151400 | 10477126850 | 49150 | 49100 | 49200 | 49100 | 177 |
| 232 | 20250218 | 151300 | 10468428800 | 49150 | 49200 | 49200 | 49100 | 774 |
| 233 | 20250218 | 151200 | 10430389850 | 49200 | 49150 | 49200 | 49050 | 885 |
| 234 | 20250218 | 151100 | 10386928400 | 49150 | 49100 | 49150 | 49100 | 1021 |
| 235 | 20250218 | 151000 | 10336748250 | 49150 | 49150 | 49150 | 49050 | 103 |
| 236 | 20250218 | 150900 | 10331690850 | 49050 | 49150 | 49200 | 49050 | 1271 |
| 237 | 20250218 | 150800 | 10269279500 | 49150 | 49100 | 49200 | 49050 | 1194 |
| 238 | 20250218 | 150700 | 10210619950 | 49100 | 49150 | 49200 | 49100 | 652 |
| 239 | 20250218 | 150600 | 10178570700 | 49200 | 49250 | 49250 | 49100 | 230 |
| 240 | 20250218 | 150500 | 10167262950 | 49150 | 49200 | 49250 | 49150 | 2714 |
| 241 | 20250218 | 150400 | 10033756000 | 49200 | 49200 | 49200 | 49150 | 675 |
| 242 | 20250218 | 150300 | 10000552250 | 49200 | 49150 | 49200 | 49100 | 600 |
| 243 | 20250218 | 150200 | 9971054100 | 49150 | 49150 | 49150 | 49100 | 181 |
| 244 | 20250218 | 150100 | 9962160200 | 49150 | 49100 | 49150 | 49100 | 636 |
| 245 | 20250218 | 150000 | 9930903350 | 49150 | 49100 | 49150 | 49050 | 1095 |
| 246 | 20250218 | 145900 | 9877146600 | 49050 | 49050 | 49100 | 49050 | 618 |
| 247 | 20250218 | 145800 | 9846808450 | 49100 | 49050 | 49100 | 49000 | 255 |
| 248 | 20250218 | 145700 | 9834295700 | 49050 | 49000 | 49100 | 49000 | 813 |
| 249 | 20250218 | 145600 | 9794391350 | 49000 | 49000 | 49100 | 49000 | 839 |
| 250 | 20250218 | 145500 | 9753247950 | 49000 | 49050 | 49100 | 49000 | 1183 |
| 251 | 20250218 | 145400 | 9695224250 | 49000 | 49000 | 49050 | 49000 | 176 |
| 252 | 20250218 | 145300 | 9686596950 | 49000 | 49000 | 49050 | 49000 | 571 |
| 253 | 20250218 | 145200 | 9658594000 | 48950 | 48950 | 49100 | 48950 | 911 |
| 254 | 20250218 | 145100 | 9613962100 | 48950 | 48950 | 49000 | 48900 | 129 |
| 255 | 20250218 | 145000 | 9607644700 | 48950 | 48950 | 49000 | 48900 | 214 |
| 256 | 20250218 | 144900 | 9597169650 | 48950 | 48950 | 49000 | 48950 | 1040 |
| 257 | 20250218 | 144800 | 9546227550 | 49000 | 48950 | 49000 | 48950 | 738 |
| 258 | 20250218 | 144700 | 9510076250 | 48950 | 49000 | 49100 | 48950 | 982 |
| 259 | 20250218 | 144600 | 9461935050 | 49000 | 49050 | 49050 | 49000 | 200 |
| 260 | 20250218 | 144500 | 9452128550 | 49000 | 49000 | 49100 | 49000 | 1208 |
| 261 | 20250218 | 144400 | 9392891700 | 49000 | 48950 | 49100 | 48950 | 516 |
| 262 | 20250218 | 144300 | 9367601450 | 48950 | 49050 | 49100 | 48950 | 638 |
| 263 | 20250218 | 144200 | 9336318300 | 48950 | 49000 | 49100 | 48950 | 408 |
| 264 | 20250218 | 144100 | 9316328250 | 49000 | 49000 | 49100 | 49000 | 807 |
| 265 | 20250218 | 144000 | 9276751300 | 49000 | 49000 | 49050 | 49000 | 587 |
| 266 | 20250218 | 143900 | 9247962600 | 49050 | 49050 | 49100 | 49000 | 804 |
| 267 | 20250218 | 143800 | 9208528250 | 49050 | 49050 | 49100 | 49000 | 610 |
| 268 | 20250218 | 143700 | 9178633600 | 49050 | 48950 | 49050 | 48950 | 250 |
| 269 | 20250218 | 143600 | 9166378200 | 49000 | 48950 | 49050 | 48950 | 930 |
| 270 | 20250218 | 143500 | 9120775050 | 48950 | 49000 | 49000 | 48950 | 735 |
| 271 | 20250218 | 143400 | 9084766900 | 48950 | 49000 | 49050 | 48950 | 270 |
| 272 | 20250218 | 143300 | 9071539500 | 49000 | 49050 | 49100 | 48950 | 807 |
| 273 | 20250218 | 143200 | 9031998250 | 49100 | 48900 | 49100 | 48900 | 713 |
| 274 | 20250218 | 143100 | 8997062800 | 48950 | 48950 | 49000 | 48900 | 139 |
| 275 | 20250218 | 143000 | 8990260550 | 49000 | 48900 | 49000 | 48850 | 1210 |
| 276 | 20250218 | 142900 | 8931015950 | 48950 | 49000 | 49050 | 48900 | 1171 |
| 277 | 20250218 | 142800 | 8873669450 | 49000 | 48900 | 49000 | 48900 | 450 |
| 278 | 20250218 | 142700 | 8851628350 | 48950 | 48950 | 49000 | 48900 | 316 |
| 279 | 20250218 | 142600 | 8836158350 | 48950 | 48950 | 49000 | 48900 | 776 |
| 280 | 20250218 | 142500 | 8798166950 | 48950 | 48950 | 49000 | 48900 | 825 |
| 281 | 20250218 | 142400 | 8757752950 | 48900 | 48950 | 49000 | 48900 | 496 |
| 282 | 20250218 | 142300 | 8733459900 | 48950 | 48900 | 49000 | 48900 | 340 |
| 283 | 20250218 | 142200 | 8716824550 | 48900 | 48950 | 48950 | 48850 | 593 |
| 284 | 20250218 | 142100 | 8687824350 | 48900 | 48950 | 49050 | 48900 | 475 |
| 285 | 20250218 | 142000 | 8664550800 | 49000 | 48950 | 49050 | 48950 | 855 |
| 286 | 20250218 | 141900 | 8622662700 | 49000 | 48950 | 49000 | 48950 | 112 |
| 287 | 20250218 | 141800 | 8617176300 | 49000 | 49000 | 49000 | 48950 | 897 |
| 288 | 20250218 | 141700 | 8573244850 | 49000 | 48950 | 49000 | 48900 | 182 |
| 289 | 20250218 | 141600 | 8564331150 | 49000 | 48950 | 49000 | 48900 | 656 |
| 290 | 20250218 | 141500 | 8532224900 | 48950 | 48950 | 49000 | 48900 | 599 |
| 291 | 20250218 | 141400 | 8502920550 | 49000 | 48900 | 49000 | 48900 | 1017 |
| 292 | 20250218 | 141300 | 8453152250 | 48950 | 48900 | 48950 | 48850 | 183 |
| 293 | 20250218 | 141200 | 8444202850 | 48900 | 48850 | 49000 | 48850 | 693 |
| 294 | 20250218 | 141100 | 8410282100 | 48850 | 48850 | 48900 | 48850 | 119 |
| 295 | 20250218 | 141000 | 8404464550 | 48850 | 48950 | 48950 | 48850 | 1172 |
| 296 | 20250218 | 140900 | 8347132500 | 48950 | 48900 | 48950 | 48850 | 940 |
| 297 | 20250218 | 140800 | 8301157200 | 48900 | 48900 | 48950 | 48900 | 497 |
| 298 | 20250218 | 140700 | 8276832350 | 48900 | 48900 | 48950 | 48900 | 88 |
| 299 | 20250218 | 140600 | 8272526600 | 48950 | 48900 | 48950 | 48850 | 1211 |
| 300 | 20250218 | 140500 | 8213307100 | 48900 | 48950 | 49000 | 48900 | 770 |
| 301 | 20250218 | 140400 | 8175626650 | 48950 | 48900 | 48950 | 48850 | 227 |
| 302 | 20250218 | 140300 | 8164523700 | 48900 | 48900 | 48950 | 48850 | 192 |
| 303 | 20250218 | 140200 | 8155133300 | 48900 | 48900 | 48950 | 48850 | 988 |
| 304 | 20250218 | 140100 | 8106840000 | 48900 | 48950 | 48950 | 48850 | 1100 |
| 305 | 20250218 | 140000 | 8053028350 | 48900 | 48900 | 48950 | 48850 | 239 |
| 306 | 20250218 | 135900 | 8041336950 | 48850 | 48900 | 48950 | 48850 | 204 |
| 307 | 20250218 | 135800 | 8031365650 | 48900 | 48850 | 48900 | 48850 | 962 |
| 308 | 20250218 | 135700 | 7984338000 | 48850 | 48900 | 49000 | 48850 | 620 |
| 309 | 20250218 | 135600 | 7954017100 | 48900 | 48900 | 49000 | 48900 | 706 |
| 310 | 20250218 | 135500 | 7919490350 | 48900 | 48850 | 48900 | 48850 | 213 |
| 311 | 20250218 | 135400 | 7909079100 | 48850 | 48950 | 49000 | 48850 | 3864 |
| 312 | 20250218 | 135300 | 7720083850 | 48950 | 49000 | 49050 | 48900 | 757 |
| 313 | 20250218 | 135200 | 7683009200 | 49000 | 49000 | 49050 | 49000 | 247 |
| 314 | 20250218 | 135100 | 7670898300 | 49000 | 48950 | 49050 | 48950 | 238 |
| 315 | 20250218 | 135000 | 7659246450 | 48950 | 49050 | 49050 | 48950 | 1509 |
| 316 | 20250218 | 134900 | 7585254900 | 49050 | 49000 | 49100 | 49000 | 641 |
| 317 | 20250218 | 134800 | 7553816300 | 49050 | 49050 | 49100 | 49000 | 953 |
| 318 | 20250218 | 134700 | 7507044450 | 49100 | 49050 | 49100 | 49050 | 218 |
| 319 | 20250218 | 134600 | 7496347950 | 49050 | 49100 | 49100 | 49050 | 644 |
| 320 | 20250218 | 134500 | 7464750500 | 49050 | 49050 | 49100 | 49050 | 614 |
| 321 | 20250218 | 134400 | 7434605450 | 49100 | 49100 | 49100 | 49050 | 120 |
| 322 | 20250218 | 134300 | 7428715650 | 49050 | 49000 | 49100 | 49000 | 311 |
| 323 | 20250218 | 134200 | 7413461000 | 49000 | 49100 | 49100 | 48950 | 410 |
| 324 | 20250218 | 134100 | 7393366600 | 49050 | 49000 | 49100 | 49000 | 447 |
| 325 | 20250218 | 134000 | 7371440650 | 49050 | 49050 | 49100 | 49000 | 686 |
| 326 | 20250218 | 133900 | 7337789900 | 49050 | 49050 | 49100 | 49000 | 168 |
| 327 | 20250218 | 133800 | 7329546450 | 49100 | 49050 | 49100 | 49050 | 864 |
| 328 | 20250218 | 133700 | 7287146000 | 49100 | 49050 | 49100 | 49050 | 1022 |
| 329 | 20250218 | 133600 | 7236970100 | 49100 | 49100 | 49150 | 49050 | 540 |
| 330 | 20250218 | 133500 | 7210454500 | 49100 | 49100 | 49150 | 49050 | 157 |
| 331 | 20250218 | 133400 | 7202746500 | 49050 | 49150 | 49150 | 49050 | 469 |
| 332 | 20250218 | 133300 | 7179731050 | 49050 | 49100 | 49150 | 49050 | 889 |
| 333 | 20250218 | 133200 | 7136058100 | 49150 | 49100 | 49150 | 49100 | 286 |
| 334 | 20250218 | 133100 | 7122009000 | 49100 | 49100 | 49150 | 49050 | 285 |
| 335 | 20250218 | 133000 | 7108013550 | 49100 | 48950 | 49150 | 48950 | 1377 |
| 336 | 20250218 | 132900 | 7040464650 | 49000 | 49000 | 49050 | 49000 | 973 |
| 337 | 20250218 | 132800 | 6992756400 | 49100 | 49100 | 49100 | 48950 | 276 |
| 338 | 20250218 | 132700 | 6979232850 | 48950 | 49000 | 49050 | 48950 | 520 |
| 339 | 20250218 | 132600 | 6953731600 | 48950 | 48950 | 49050 | 48950 | 1070 |
| 340 | 20250218 | 132500 | 6901277950 | 49000 | 49050 | 49050 | 48950 | 550 |
| 341 | 20250218 | 132400 | 6874311950 | 49050 | 49000 | 49050 | 48950 | 112 |
| 342 | 20250218 | 132300 | 6868822550 | 49000 | 48900 | 49000 | 48900 | 299 |
| 343 | 20250218 | 132200 | 6854191800 | 48950 | 49050 | 49100 | 48850 | 5763 |
| 344 | 20250218 | 132100 | 6572228150 | 49100 | 49000 | 49100 | 49000 | 228 |
| 345 | 20250218 | 132000 | 6561041450 | 49000 | 49050 | 49050 | 49000 | 194 |
| 346 | 20250218 | 131900 | 6551531750 | 49050 | 48800 | 49050 | 48800 | 1807 |
| 347 | 20250218 | 131800 | 6463068450 | 48800 | 48900 | 48900 | 48800 | 715 |
| 348 | 20250218 | 131700 | 6428143150 | 48850 | 48800 | 48900 | 48800 | 849 |
| 349 | 20250218 | 131600 | 6386672400 | 48850 | 48850 | 48850 | 48800 | 43 |
| 350 | 20250218 | 131500 | 6384572500 | 48850 | 48800 | 48900 | 48800 | 444 |
| 351 | 20250218 | 131400 | 6362883650 | 48800 | 48900 | 48900 | 48800 | 304 |
| 352 | 20250218 | 131300 | 6348040100 | 48800 | 48850 | 48900 | 48800 | 220 |
| 353 | 20250218 | 131200 | 6337289900 | 48850 | 48800 | 48850 | 48750 | 538 |
| 354 | 20250218 | 131100 | 6311014500 | 48800 | 48850 | 48850 | 48750 | 165 |
| 355 | 20250218 | 131000 | 6302961600 | 48850 | 48850 | 48900 | 48750 | 1145 |
| 356 | 20250218 | 130900 | 6247071450 | 48850 | 48850 | 48900 | 48800 | 209 |
| 357 | 20250218 | 130800 | 6236861950 | 48850 | 48850 | 48850 | 48800 | 131 |
| 358 | 20250218 | 130700 | 6230463450 | 48900 | 48850 | 48900 | 48850 | 52 |
| 359 | 20250218 | 130600 | 6227921750 | 48900 | 48900 | 48900 | 48800 | 1517 |
| 360 | 20250218 | 130500 | 6153825350 | 48850 | 48850 | 48900 | 48850 | 597 |
| 361 | 20250218 | 130400 | 6124660700 | 48900 | 48850 | 48900 | 48850 | 157 |
| 362 | 20250218 | 130300 | 6116985000 | 48850 | 48900 | 48900 | 48850 | 68 |
| 363 | 20250218 | 130200 | 6113660300 | 48900 | 48900 | 48950 | 48850 | 175 |
| 364 | 20250218 | 130100 | 6105102700 | 48850 | 48900 | 48950 | 48850 | 132 |
| 365 | 20250218 | 130000 | 6098645400 | 48950 | 48900 | 48950 | 48850 | 596 |
| 366 | 20250218 | 125900 | 6069501800 | 48900 | 48850 | 48900 | 48850 | 115 |
| 367 | 20250218 | 125800 | 6063879050 | 48850 | 48900 | 48950 | 48850 | 166 |
| 368 | 20250218 | 125700 | 6055761400 | 48900 | 48900 | 48950 | 48850 | 126 |
| 369 | 20250218 | 125600 | 6049598850 | 48900 | 48900 | 48950 | 48850 | 160 |
| 370 | 20250218 | 125500 | 6041773950 | 48950 | 48900 | 48950 | 48850 | 143 |
| 371 | 20250218 | 125400 | 6034779100 | 48900 | 48950 | 48950 | 48850 | 231 |
| 372 | 20250218 | 125300 | 6023482100 | 48950 | 48950 | 48950 | 48900 | 123 |
| 373 | 20250218 | 125200 | 6017462350 | 48950 | 48900 | 48950 | 48900 | 236 |
| 374 | 20250218 | 125100 | 6005920750 | 48900 | 48850 | 48900 | 48850 | 105 |
| 375 | 20250218 | 125000 | 6000786900 | 48900 | 48950 | 48950 | 48850 | 123 |
| 376 | 20250218 | 124900 | 5994770200 | 48950 | 48950 | 48950 | 48900 | 137 |
| 377 | 20250218 | 124800 | 5988064400 | 48950 | 48900 | 48950 | 48850 | 356 |
| 378 | 20250218 | 124700 | 5970650300 | 48850 | 48900 | 48900 | 48850 | 63 |
| 379 | 20250218 | 124600 | 5967570450 | 48900 | 48950 | 49000 | 48850 | 351 |
| 380 | 20250218 | 124500 | 5950389350 | 49000 | 48950 | 49000 | 48900 | 519 |
| 381 | 20250218 | 124400 | 5924989300 | 48950 | 48900 | 48950 | 48900 | 183 |
| 382 | 20250218 | 124300 | 5916035750 | 48900 | 48900 | 48950 | 48850 | 611 |
| 383 | 20250218 | 124200 | 5886168050 | 48900 | 48950 | 48950 | 48850 | 564 |
| 384 | 20250218 | 124100 | 5858582100 | 48900 | 48950 | 48950 | 48900 | 45 |
| 385 | 20250218 | 124000 | 5856380150 | 48900 | 48950 | 48950 | 48900 | 425 |
| 386 | 20250218 | 123900 | 5835591900 | 48900 | 48900 | 48950 | 48900 | 83 |
| 387 | 20250218 | 123800 | 5831530450 | 48950 | 49000 | 49000 | 48900 | 319 |
| 388 | 20250218 | 123700 | 5815909950 | 48950 | 48950 | 49000 | 48900 | 74 |
| 389 | 20250218 | 123600 | 5812285400 | 49000 | 48950 | 49000 | 48900 | 171 |
| 390 | 20250218 | 123500 | 5803912900 | 48950 | 48950 | 49000 | 48950 | 422 |
| 391 | 20250218 | 123400 | 5783250550 | 48950 | 48950 | 49000 | 48950 | 139 |
| 392 | 20250218 | 123300 | 5776445600 | 49000 | 49000 | 49000 | 48950 | 165 |
| 393 | 20250218 | 123200 | 5768362100 | 49000 | 49000 | 49050 | 49000 | 104 |
| 394 | 20250218 | 123100 | 5763263450 | 49050 | 49000 | 49050 | 49000 | 436 |
| 395 | 20250218 | 123000 | 5741894200 | 49050 | 49000 | 49050 | 49000 | 78 |
| 396 | 20250218 | 122900 | 5738068700 | 49050 | 49050 | 49050 | 49000 | 143 |
| 397 | 20250218 | 122800 | 5731056300 | 49050 | 49050 | 49050 | 48950 | 134 |
| 398 | 20250218 | 122700 | 5724487350 | 49050 | 49050 | 49050 | 48950 | 485 |
| 399 | 20250218 | 122600 | 5700720300 | 49000 | 49000 | 49050 | 48950 | 727 |
| 400 | 20250218 | 122500 | 5665096550 | 48950 | 48950 | 49000 | 48950 | 155 |
| 401 | 20250218 | 122400 | 5657505900 | 49000 | 48950 | 49000 | 48950 | 178 |
| 402 | 20250218 | 122300 | 5648789350 | 48950 | 48950 | 48950 | 48900 | 426 |
| 403 | 20250218 | 122200 | 5627944800 | 48950 | 48950 | 49000 | 48950 | 330 |
| 404 | 20250218 | 122100 | 5611786050 | 49000 | 48950 | 49000 | 48950 | 456 |
| 405 | 20250218 | 122000 | 5589463050 | 48900 | 48950 | 48950 | 48900 | 146 |
| 406 | 20250218 | 121900 | 5582316700 | 48950 | 48900 | 49000 | 48900 | 400 |
| 407 | 20250218 | 121800 | 5562750550 | 48950 | 48900 | 48950 | 48850 | 238 |
| 408 | 20250218 | 121700 | 5551108100 | 48900 | 48900 | 48900 | 48850 | 57 |
| 409 | 20250218 | 121600 | 5548321650 | 48850 | 48900 | 48950 | 48850 | 871 |
| 410 | 20250218 | 121500 | 5505731200 | 48950 | 48950 | 48950 | 48900 | 371 |
| 411 | 20250218 | 121400 | 5487584500 | 48950 | 48900 | 48950 | 48900 | 210 |
| 412 | 20250218 | 121300 | 5477311900 | 48850 | 48900 | 48950 | 48850 | 299 |
| 413 | 20250218 | 121200 | 5462679150 | 48950 | 48950 | 48950 | 48900 | 893 |
| 414 | 20250218 | 121100 | 5419007600 | 48950 | 48950 | 48950 | 48900 | 441 |
| 415 | 20250218 | 121000 | 5397434750 | 48950 | 48950 | 48950 | 48900 | 52 |
| 416 | 20250218 | 120900 | 5394889700 | 48900 | 48900 | 48950 | 48900 | 165 |
| 417 | 20250218 | 120800 | 5386814350 | 48950 | 48950 | 48950 | 48900 | 40 |
| 418 | 20250218 | 120700 | 5384857300 | 48950 | 48950 | 48950 | 48850 | 552 |
| 419 | 20250218 | 120600 | 5357851600 | 48950 | 48950 | 48950 | 48900 | 96 |
| 420 | 20250218 | 120500 | 5353153100 | 48950 | 48850 | 48950 | 48850 | 717 |
| 421 | 20250218 | 120400 | 5318058850 | 48950 | 48900 | 48950 | 48900 | 384 |
| 422 | 20250218 | 120300 | 5299277850 | 48950 | 48900 | 48950 | 48850 | 389 |
| 423 | 20250218 | 120200 | 5280252050 | 48950 | 48950 | 48950 | 48900 | 281 |
| 424 | 20250218 | 120100 | 5266506900 | 48950 | 48900 | 48950 | 48900 | 126 |
| 425 | 20250218 | 120000 | 5260341400 | 48950 | 48850 | 48950 | 48850 | 900 |
| 426 | 20250218 | 115900 | 5216330550 | 48850 | 48850 | 48900 | 48850 | 350 |
| 427 | 20250218 | 115800 | 5199229250 | 48900 | 48850 | 48900 | 48850 | 267 |
| 428 | 20250218 | 115700 | 5186179300 | 48850 | 48850 | 48900 | 48850 | 102 |
| 429 | 20250218 | 115600 | 5181195800 | 48900 | 48850 | 48900 | 48800 | 755 |
| 430 | 20250218 | 115500 | 5144311250 | 48850 | 48850 | 48900 | 48800 | 439 |
| 431 | 20250218 | 115400 | 5122862500 | 48900 | 48800 | 48900 | 48800 | 487 |
| 432 | 20250218 | 115300 | 5099068650 | 48800 | 48850 | 48850 | 48800 | 144 |
| 433 | 20250218 | 115200 | 5092037500 | 48850 | 48800 | 48850 | 48800 | 207 |
| 434 | 20250218 | 115100 | 5081932400 | 48800 | 48850 | 48900 | 48800 | 476 |
| 435 | 20250218 | 115000 | 5058689400 | 48850 | 48850 | 48900 | 48850 | 122 |
| 436 | 20250218 | 114900 | 5052726100 | 48900 | 48850 | 48900 | 48850 | 173 |
| 437 | 20250218 | 114800 | 5044268450 | 48900 | 48800 | 48900 | 48800 | 105 |
| 438 | 20250218 | 114700 | 5039137750 | 48850 | 48850 | 48900 | 48800 | 378 |
| 439 | 20250218 | 114600 | 5020686250 | 48900 | 48850 | 48900 | 48800 | 199 |
| 440 | 20250218 | 114500 | 5010962350 | 48850 | 48800 | 48900 | 48750 | 404 |
| 441 | 20250218 | 114400 | 4991240200 | 48800 | 48800 | 48800 | 48750 | 52 |
| 442 | 20250218 | 114300 | 4988703850 | 48800 | 48850 | 48900 | 48750 | 344 |
| 443 | 20250218 | 114200 | 4971912450 | 48800 | 48850 | 48900 | 48800 | 428 |
| 444 | 20250218 | 114100 | 4951002000 | 48800 | 48900 | 48900 | 48800 | 110 |
| 445 | 20250218 | 114000 | 4945628200 | 48850 | 48850 | 48850 | 48800 | 651 |
| 446 | 20250218 | 113900 | 4913828900 | 48800 | 48850 | 48850 | 48800 | 632 |
| 447 | 20250218 | 113800 | 4882970100 | 48800 | 48800 | 48850 | 48800 | 166 |
| 448 | 20250218 | 113700 | 4874863900 | 48850 | 48800 | 48850 | 48750 | 577 |
| 449 | 20250218 | 113600 | 4846704400 | 48750 | 48750 | 48800 | 48750 | 238 |
| 450 | 20250218 | 113500 | 4835097400 | 48750 | 48750 | 48800 | 48750 | 342 |
| 451 | 20250218 | 113400 | 4818421250 | 48750 | 48800 | 48800 | 48750 | 190 |
| 452 | 20250218 | 113300 | 4809150950 | 48800 | 48800 | 48800 | 48750 | 46 |
| 453 | 20250218 | 113200 | 4806907800 | 48800 | 48650 | 48800 | 48650 | 526 |
| 454 | 20250218 | 113100 | 4781273000 | 48650 | 48700 | 48750 | 48650 | 391 |
| 455 | 20250218 | 113000 | 4762229600 | 48750 | 48700 | 48750 | 48700 | 114 |
| 456 | 20250218 | 112900 | 4756674350 | 48700 | 48750 | 48750 | 48700 | 118 |
| 457 | 20250218 | 112800 | 4750923300 | 48750 | 48750 | 48750 | 48700 | 109 |
| 458 | 20250218 | 112700 | 4745610750 | 48750 | 48750 | 48800 | 48700 | 128 |
| 459 | 20250218 | 112600 | 4739368050 | 48750 | 48800 | 48800 | 48750 | 371 |
| 460 | 20250218 | 112500 | 4721267650 | 48800 | 48700 | 48800 | 48650 | 539 |
| 461 | 20250218 | 112400 | 4694997400 | 48650 | 48600 | 48650 | 48600 | 246 |
| 462 | 20250218 | 112300 | 4683040100 | 48600 | 48500 | 48600 | 48500 | 743 |
| 463 | 20250218 | 112200 | 4646981350 | 48500 | 48500 | 48550 | 48500 | 175 |
| 464 | 20250218 | 112100 | 4638491550 | 48550 | 48500 | 48550 | 48450 | 220 |
| 465 | 20250218 | 112000 | 4627816700 | 48500 | 48550 | 48600 | 48450 | 609 |
| 466 | 20250218 | 111900 | 4598270800 | 48500 | 48550 | 48550 | 48500 | 326 |
| 467 | 20250218 | 111800 | 4582456250 | 48500 | 48600 | 48650 | 48500 | 1721 |
| 468 | 20250218 | 111700 | 4498846250 | 48650 | 48650 | 48700 | 48600 | 363 |
| 469 | 20250218 | 111600 | 4481186800 | 48600 | 48650 | 48650 | 48600 | 188 |
| 470 | 20250218 | 111500 | 4472046850 | 48600 | 48650 | 48650 | 48600 | 535 |
| 471 | 20250218 | 111400 | 4446033250 | 48600 | 48650 | 48650 | 48600 | 202 |
| 472 | 20250218 | 111300 | 4436211800 | 48650 | 48650 | 48650 | 48600 | 218 |
| 473 | 20250218 | 111200 | 4425614600 | 48600 | 48650 | 48650 | 48600 | 249 |
| 474 | 20250218 | 111100 | 4413501800 | 48650 | 48600 | 48650 | 48550 | 615 |
| 475 | 20250218 | 111000 | 4383633150 | 48650 | 48750 | 48750 | 48550 | 1394 |
| 476 | 20250218 | 110900 | 4315796150 | 48750 | 48800 | 48800 | 48700 | 345 |
| 477 | 20250218 | 110800 | 4298975050 | 48700 | 48800 | 48800 | 48700 | 104 |
| 478 | 20250218 | 110700 | 4293903200 | 48700 | 48700 | 48800 | 48700 | 772 |
| 479 | 20250218 | 110600 | 4256296500 | 48700 | 48750 | 48800 | 48700 | 137 |
| 480 | 20250218 | 110500 | 4249616250 | 48750 | 48700 | 48750 | 48700 | 235 |
| 481 | 20250218 | 110400 | 4238163800 | 48750 | 48700 | 48800 | 48700 | 335 |
| 482 | 20250218 | 110300 | 4221840550 | 48750 | 48750 | 48800 | 48650 | 419 |
| 483 | 20250218 | 110200 | 4201424650 | 48750 | 48800 | 48800 | 48700 | 214 |
| 484 | 20250218 | 110100 | 4190990050 | 48700 | 48750 | 48750 | 48650 | 446 |
| 485 | 20250218 | 110000 | 4169259450 | 48700 | 48600 | 48700 | 48450 | 3438 |
| 486 | 20250218 | 105900 | 4002291750 | 48650 | 48550 | 48650 | 48550 | 472 |
| 487 | 20250218 | 105800 | 3979363900 | 48600 | 48550 | 48600 | 48550 | 304 |
| 488 | 20250218 | 105700 | 3964591250 | 48550 | 48600 | 48600 | 48550 | 87 |
| 489 | 20250218 | 105600 | 3960364150 | 48600 | 48550 | 48600 | 48500 | 378 |
| 490 | 20250218 | 105500 | 3942012200 | 48550 | 48450 | 48600 | 48450 | 903 |
| 491 | 20250218 | 105400 | 3898192250 | 48450 | 48450 | 48500 | 48450 | 68 |
| 492 | 20250218 | 105300 | 3894894950 | 48450 | 48550 | 48550 | 48450 | 2188 |
| 493 | 20250218 | 105200 | 3788789400 | 48550 | 48500 | 48550 | 48500 | 92 |
| 494 | 20250218 | 105100 | 3784323350 | 48550 | 48550 | 48600 | 48500 | 339 |
| 495 | 20250218 | 105000 | 3767860450 | 48600 | 48550 | 48600 | 48550 | 108 |
| 496 | 20250218 | 104900 | 3762612650 | 48600 | 48550 | 48600 | 48550 | 243 |
| 497 | 20250218 | 104800 | 3750807100 | 48600 | 48600 | 48650 | 48550 | 648 |
| 498 | 20250218 | 104700 | 3719335500 | 48650 | 48600 | 48650 | 48550 | 653 |
| 499 | 20250218 | 104600 | 3687610150 | 48550 | 48550 | 48600 | 48550 | 219 |
| 500 | 20250218 | 104500 | 3676973800 | 48550 | 48600 | 48600 | 48550 | 719 |
| 501 | 20250218 | 104400 | 3642061350 | 48550 | 48550 | 48600 | 48550 | 217 |
| 502 | 20250218 | 104300 | 3631522150 | 48600 | 48650 | 48700 | 48550 | 724 |
| 503 | 20250218 | 104200 | 3596346950 | 48700 | 48650 | 48700 | 48600 | 459 |
| 504 | 20250218 | 104100 | 3574013100 | 48700 | 48650 | 48700 | 48600 | 297 |
| 505 | 20250218 | 104000 | 3559567450 | 48600 | 48650 | 48650 | 48600 | 311 |
| 506 | 20250218 | 103900 | 3544443750 | 48600 | 48650 | 48700 | 48600 | 321 |
| 507 | 20250218 | 103800 | 3528824300 | 48650 | 48650 | 48700 | 48550 | 1151 |
| 508 | 20250218 | 103700 | 3472887100 | 48700 | 48750 | 48750 | 48650 | 122 |
| 509 | 20250218 | 103600 | 3466945500 | 48700 | 48700 | 48750 | 48650 | 244 |
| 510 | 20250218 | 103500 | 3455058400 | 48700 | 48700 | 48750 | 48700 | 399 |
| 511 | 20250218 | 103400 | 3435624450 | 48750 | 48750 | 48800 | 48700 | 328 |
| 512 | 20250218 | 103300 | 3419636250 | 48750 | 48750 | 48800 | 48750 | 159 |
| 513 | 20250218 | 103200 | 3411883400 | 48800 | 48700 | 48800 | 48700 | 170 |
| 514 | 20250218 | 103100 | 3403594800 | 48650 | 48700 | 48750 | 48650 | 555 |
| 515 | 20250218 | 103000 | 3376559900 | 48750 | 48650 | 48750 | 48650 | 470 |
| 516 | 20250218 | 102900 | 3353668500 | 48700 | 48650 | 48700 | 48600 | 1037 |
| 517 | 20250218 | 102800 | 3303220700 | 48600 | 48600 | 48650 | 48600 | 78 |
| 518 | 20250218 | 102700 | 3299427450 | 48600 | 48600 | 48650 | 48600 | 598 |
| 519 | 20250218 | 102600 | 3270359100 | 48600 | 48600 | 48650 | 48600 | 120 |
| 520 | 20250218 | 102500 | 3264523150 | 48650 | 48650 | 48650 | 48600 | 441 |
| 521 | 20250218 | 102400 | 3243075300 | 48650 | 48550 | 48650 | 48550 | 360 |
| 522 | 20250218 | 102300 | 3225589600 | 48550 | 48600 | 48650 | 48550 | 203 |
| 523 | 20250218 | 102200 | 3215722550 | 48600 | 48600 | 48650 | 48500 | 1555 |
| 524 | 20250218 | 102100 | 3140256300 | 48600 | 48600 | 48650 | 48600 | 876 |
| 525 | 20250218 | 102000 | 3097676350 | 48600 | 48650 | 48650 | 48550 | 481 |
| 526 | 20250218 | 101900 | 3074301700 | 48600 | 48550 | 48650 | 48500 | 2459 |
| 527 | 20250218 | 101800 | 2954981700 | 48500 | 48550 | 48600 | 48500 | 878 |
| 528 | 20250218 | 101700 | 2912384350 | 48500 | 48600 | 48650 | 48500 | 2678 |
| 529 | 20250218 | 101600 | 2782303800 | 48600 | 48650 | 48700 | 48550 | 1390 |
| 530 | 20250218 | 101500 | 2714746000 | 48650 | 48650 | 48650 | 48550 | 999 |
| 531 | 20250218 | 101400 | 2666189850 | 48650 | 48650 | 48700 | 48600 | 1313 |
| 532 | 20250218 | 101300 | 2602334600 | 48650 | 48700 | 48700 | 48650 | 396 |
| 533 | 20250218 | 101200 | 2583052850 | 48700 | 48800 | 48800 | 48650 | 697 |
| 534 | 20250218 | 101100 | 2549098350 | 48800 | 48850 | 48850 | 48650 | 1019 |
| 535 | 20250218 | 101000 | 2499449350 | 48800 | 48850 | 48900 | 48800 | 369 |
| 536 | 20250218 | 100900 | 2481432300 | 48800 | 48900 | 48900 | 48800 | 372 |
| 537 | 20250218 | 100800 | 2463267650 | 48850 | 48900 | 48900 | 48750 | 1034 |
| 538 | 20250218 | 100700 | 2412806350 | 48900 | 48850 | 48900 | 48750 | 621 |
| 539 | 20250218 | 100600 | 2382482950 | 48750 | 48800 | 48850 | 48750 | 1008 |
| 540 | 20250218 | 100500 | 2333297700 | 48850 | 48900 | 48900 | 48800 | 333 |
| 541 | 20250218 | 100400 | 2317035000 | 48850 | 48850 | 48900 | 48800 | 786 |
| 542 | 20250218 | 100300 | 2278644950 | 48900 | 48950 | 48950 | 48800 | 161 |
| 543 | 20250218 | 100200 | 2270776650 | 48800 | 49000 | 49000 | 48800 | 1173 |
| 544 | 20250218 | 100100 | 2213405200 | 49000 | 49050 | 49050 | 49000 | 847 |
| 545 | 20250218 | 100000 | 2171896250 | 49100 | 49150 | 49150 | 49000 | 1161 |
| 546 | 20250218 | 095900 | 2114952500 | 49150 | 49100 | 49150 | 49050 | 865 |
| 547 | 20250218 | 095800 | 2072477400 | 49150 | 49150 | 49150 | 49100 | 429 |
| 548 | 20250218 | 095700 | 2051410650 | 49150 | 49100 | 49150 | 49100 | 194 |
| 549 | 20250218 | 095600 | 2041880550 | 49100 | 49150 | 49150 | 49100 | 561 |
| 550 | 20250218 | 095500 | 2014334500 | 49150 | 49100 | 49150 | 49100 | 654 |
| 551 | 20250218 | 095400 | 1982216700 | 49150 | 49150 | 49150 | 49100 | 144 |
| 552 | 20250218 | 095300 | 1975141700 | 49150 | 49150 | 49150 | 49100 | 82 |
| 553 | 20250218 | 095200 | 1971112700 | 49150 | 49100 | 49150 | 49100 | 370 |
| 554 | 20250218 | 095100 | 1952938800 | 49150 | 49200 | 49200 | 49150 | 885 |
| 555 | 20250218 | 095000 | 1909438100 | 49200 | 49200 | 49200 | 49150 | 1095 |
| 556 | 20250218 | 094900 | 1855564550 | 49200 | 49250 | 49250 | 49200 | 78 |
| 557 | 20250218 | 094800 | 1851724200 | 49250 | 49250 | 49250 | 49200 | 144 |
| 558 | 20250218 | 094700 | 1844634250 | 49200 | 49300 | 49300 | 49200 | 615 |
| 559 | 20250218 | 094600 | 1814349300 | 49300 | 49300 | 49300 | 49250 | 148 |
| 560 | 20250218 | 094500 | 1807053100 | 49300 | 49300 | 49300 | 49250 | 151 |
| 561 | 20250218 | 094400 | 1799613150 | 49300 | 49350 | 49350 | 49300 | 192 |
| 562 | 20250218 | 094300 | 1790146700 | 49350 | 49300 | 49350 | 49250 | 191 |
| 563 | 20250218 | 094200 | 1780729950 | 49250 | 49300 | 49300 | 49250 | 97 |
| 564 | 20250218 | 094100 | 1775948750 | 49300 | 49350 | 49350 | 49250 | 636 |
| 565 | 20250218 | 094000 | 1744580000 | 49400 | 49350 | 49400 | 49350 | 72 |
| 566 | 20250218 | 093900 | 1741024000 | 49350 | 49350 | 49400 | 49350 | 122 |
| 567 | 20250218 | 093800 | 1734997600 | 49350 | 49400 | 49400 | 49350 | 237 |
| 568 | 20250218 | 093700 | 1723299650 | 49400 | 49450 | 49450 | 49350 | 203 |
| 569 | 20250218 | 093600 | 1713271600 | 49400 | 49400 | 49450 | 49350 | 1080 |
| 570 | 20250218 | 093500 | 1659919600 | 49400 | 49300 | 49400 | 49250 | 212 |
| 571 | 20250218 | 093400 | 1649458950 | 49300 | 49300 | 49350 | 49250 | 416 |
| 572 | 20250218 | 093300 | 1628941200 | 49350 | 49350 | 49350 | 49300 | 132 |
| 573 | 20250218 | 093200 | 1622428550 | 49350 | 49300 | 49400 | 49300 | 1197 |
| 574 | 20250218 | 093100 | 1563356550 | 49400 | 49400 | 49400 | 49300 | 731 |
| 575 | 20250218 | 093000 | 1527263250 | 49450 | 49350 | 49450 | 49250 | 916 |
| 576 | 20250218 | 092900 | 1482026600 | 49400 | 49350 | 49400 | 49300 | 1305 |
| 577 | 20250218 | 092800 | 1417672350 | 49400 | 49400 | 49450 | 49350 | 630 |
| 578 | 20250218 | 092700 | 1386549650 | 49350 | 49400 | 49450 | 49350 | 910 |
| 579 | 20250218 | 092600 | 1341595650 | 49450 | 49400 | 49450 | 49400 | 1043 |
| 580 | 20250218 | 092500 | 1290068600 | 49400 | 49450 | 49450 | 49400 | 646 |
| 581 | 20250218 | 092400 | 1258151600 | 49450 | 49300 | 49450 | 49250 | 5620 |
| 582 | 20250218 | 092300 | 980920750 | 49300 | 49300 | 49300 | 49250 | 341 |
| 583 | 20250218 | 092200 | 964121300 | 49300 | 49250 | 49300 | 49200 | 344 |
| 584 | 20250218 | 092100 | 947174000 | 49250 | 49150 | 49250 | 49150 | 3337 |
| 585 | 20250218 | 092000 | 783001550 | 49150 | 49150 | 49150 | 49100 | 175 |
| 586 | 20250218 | 091900 | 774401100 | 49150 | 49150 | 49200 | 49100 | 853 |
| 587 | 20250218 | 091800 | 732506400 | 49200 | 49150 | 49200 | 49150 | 190 |
| 588 | 20250218 | 091700 | 723164300 | 49150 | 49150 | 49200 | 49150 | 370 |
| 589 | 20250218 | 091600 | 704973450 | 49150 | 49150 | 49200 | 49150 | 59 |
| 590 | 20250218 | 091500 | 702073350 | 49150 | 49200 | 49200 | 49150 | 404 |
| 591 | 20250218 | 091400 | 682209500 | 49150 | 49200 | 49200 | 49100 | 82 |
| 592 | 20250218 | 091300 | 678179000 | 49200 | 49200 | 49200 | 49150 | 268 |
| 593 | 20250218 | 091200 | 664998250 | 49200 | 49100 | 49200 | 49100 | 1004 |
| 594 | 20250218 | 091100 | 615649500 | 49150 | 49000 | 49150 | 48950 | 3167 |
| 595 | 20250218 | 091000 | 460361000 | 49000 | 49050 | 49050 | 49000 | 327 |
| 596 | 20250218 | 090900 | 444337350 | 49050 | 49050 | 49050 | 49000 | 677 |
| 597 | 20250218 | 090800 | 411130750 | 49050 | 49050 | 49100 | 49000 | 967 |
| 598 | 20250218 | 090700 | 363689200 | 49000 | 48950 | 49000 | 48950 | 1643 |
| 599 | 20250218 | 090600 | 283237300 | 49000 | 49000 | 49000 | 48900 | 81 |
| 600 | 20250218 | 090500 | 279271150 | 49000 | 49050 | 49050 | 49000 | 544 |
| 601 | 20250218 | 090400 | 252601100 | 49050 | 49000 | 49050 | 48950 | 486 |
| 602 | 20250218 | 090300 | 228790700 | 49000 | 48950 | 49100 | 48950 | 185 |
| 603 | 20250218 | 090200 | 219722950 | 48950 | 48900 | 48950 | 48900 | 273 |
| 604 | 20250218 | 090100 | 206367100 | 48900 | 48750 | 49000 | 48750 | 290 |
| 605 | 20250218 | 090000 | 192182750 | 48700 | 49100 | 49100 | 48600 | 3923 |