33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 3463 |
| 3 | 20250219 | 191400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20250219 | 191300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20250219 | 191200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20250219 | 191100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20250219 | 191000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20250219 | 190900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20250219 | 190800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20250219 | 190700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20250219 | 190600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20250219 | 190500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20250219 | 190400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20250219 | 190300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20250219 | 190200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20250219 | 190100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20250219 | 190000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20250219 | 185900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20250219 | 185800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20250219 | 185700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20250219 | 185600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20250219 | 185500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20250219 | 185400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20250219 | 185300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20250219 | 185200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20250219 | 185100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20250219 | 185000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20250219 | 184900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20250219 | 184800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20250219 | 184700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20250219 | 184600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20250219 | 184500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 3463 |
| 33 | 20250219 | 184400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20250219 | 184300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20250219 | 184200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20250219 | 184100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20250219 | 184000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20250219 | 183900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20250219 | 183800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20250219 | 183700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20250219 | 183600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20250219 | 183500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20250219 | 183400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20250219 | 183300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20250219 | 183200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20250219 | 183100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20250219 | 183000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20250219 | 182900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20250219 | 182800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20250219 | 182700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20250219 | 182600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20250219 | 182500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20250219 | 182400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20250219 | 182300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20250219 | 182200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20250219 | 182100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20250219 | 182000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20250219 | 181900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20250219 | 181800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20250219 | 181700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20250219 | 181600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20250219 | 181500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 3463 |
| 63 | 20250219 | 181400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20250219 | 181300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20250219 | 181200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20250219 | 181100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20250219 | 181000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20250219 | 180900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20250219 | 180800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20250219 | 180700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20250219 | 180600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20250219 | 180500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20250219 | 180400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20250219 | 180300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20250219 | 180200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20250219 | 180100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20250219 | 180000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20250219 | 175900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20250219 | 175800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20250219 | 175700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20250219 | 175600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20250219 | 175500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20250219 | 175400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20250219 | 175300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20250219 | 175200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20250219 | 175100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20250219 | 175000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20250219 | 174900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20250219 | 174800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20250219 | 174700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20250219 | 174600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20250219 | 174500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 3463 |
| 93 | 20250219 | 174400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20250219 | 174300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20250219 | 174200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20250219 | 174100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20250219 | 174000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20250219 | 173900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20250219 | 173800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20250219 | 173700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20250219 | 173600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20250219 | 173500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20250219 | 173400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20250219 | 173300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20250219 | 173200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20250219 | 173100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20250219 | 173000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20250219 | 172900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20250219 | 172800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20250219 | 172700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20250219 | 172600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20250219 | 172500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20250219 | 172400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20250219 | 172300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20250219 | 172200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20250219 | 172100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20250219 | 172000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20250219 | 171900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20250219 | 171800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20250219 | 171700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20250219 | 171600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20250219 | 171500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 3463 |
| 123 | 20250219 | 171400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20250219 | 171300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20250219 | 171200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20250219 | 171100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20250219 | 171000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20250219 | 170900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20250219 | 170800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20250219 | 170700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20250219 | 170600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20250219 | 170500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20250219 | 170400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20250219 | 170300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20250219 | 170200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20250219 | 170100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20250219 | 170000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20250219 | 165900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20250219 | 165800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20250219 | 165700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20250219 | 165600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20250219 | 165500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20250219 | 165400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20250219 | 165300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20250219 | 165200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20250219 | 165100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20250219 | 165000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20250219 | 164900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20250219 | 164800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20250219 | 164700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20250219 | 164600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20250219 | 164500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 3463 |
| 153 | 20250219 | 164400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20250219 | 164300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20250219 | 164200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20250219 | 164100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20250219 | 164000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20250219 | 163900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20250219 | 163800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20250219 | 163700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20250219 | 163600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20250219 | 163500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20250219 | 163400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20250219 | 163300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20250219 | 163200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20250219 | 163100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20250219 | 163000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20250219 | 162900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20250219 | 162800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20250219 | 162700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20250219 | 162600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20250219 | 162500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20250219 | 162400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20250219 | 162300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20250219 | 162200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20250219 | 162100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20250219 | 162000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20250219 | 161900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20250219 | 161800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20250219 | 161700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20250219 | 161600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20250219 | 161500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 3463 |
| 183 | 20250219 | 161400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20250219 | 161300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20250219 | 161200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20250219 | 161100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20250219 | 161000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20250219 | 160900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20250219 | 160800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20250219 | 160700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20250219 | 160600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20250219 | 160500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20250219 | 160400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20250219 | 160300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20250219 | 160200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20250219 | 160100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20250219 | 160000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20250219 | 155900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20250219 | 155800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20250219 | 155700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20250219 | 155600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20250219 | 155500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20250219 | 155400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20250219 | 155300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20250219 | 155200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20250219 | 155100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20250219 | 155000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20250219 | 154900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20250219 | 154800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20250219 | 154700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20250219 | 154600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20250219 | 154500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 3463 |
| 213 | 20250219 | 154400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20250219 | 154300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20250219 | 154200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20250219 | 154100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20250219 | 154000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20250219 | 153900 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20250219 | 153800 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20250219 | 153700 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20250219 | 153600 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20250219 | 153500 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20250219 | 153400 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20250219 | 153300 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20250219 | 153200 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20250219 | 153100 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20250219 | 153000 | 11390075950 | 46800 | 46800 | 46800 | 46800 | 3463 |
| 228 | 20250219 | 152900 | 11228007550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20250219 | 152800 | 11228007550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20250219 | 152700 | 11228007550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20250219 | 152600 | 11228007550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20250219 | 152500 | 11228007550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20250219 | 152400 | 11228007550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20250219 | 152300 | 11228007550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20250219 | 152200 | 11228007550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20250219 | 152100 | 11228007550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20250219 | 152000 | 11228007550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20250219 | 151900 | 11228007550 | 47000 | 46850 | 47000 | 46850 | 430 |
| 239 | 20250219 | 151800 | 11207825150 | 46850 | 46800 | 46850 | 46800 | 208 |
| 240 | 20250219 | 151700 | 11198081550 | 46800 | 46850 | 46950 | 46800 | 598 |
| 241 | 20250219 | 151600 | 11170055750 | 46900 | 46900 | 47000 | 46850 | 523 |
| 242 | 20250219 | 151500 | 11145520800 | 46900 | 46900 | 47000 | 46850 | 253 |
| 243 | 20250219 | 151400 | 11133651600 | 46850 | 46950 | 47000 | 46800 | 406 |
| 244 | 20250219 | 151300 | 11114610450 | 46900 | 46800 | 47000 | 46800 | 486 |
| 245 | 20250219 | 151200 | 11091852550 | 46800 | 46850 | 47000 | 46800 | 585 |
| 246 | 20250219 | 151100 | 11064441300 | 46850 | 46950 | 47000 | 46850 | 1025 |
| 247 | 20250219 | 151000 | 11016318350 | 46950 | 46900 | 47000 | 46900 | 307 |
| 248 | 20250219 | 150900 | 11001900000 | 46900 | 47000 | 47000 | 46900 | 294 |
| 249 | 20250219 | 150800 | 10988097250 | 46950 | 46850 | 47000 | 46850 | 308 |
| 250 | 20250219 | 150700 | 10973644600 | 46850 | 46950 | 47000 | 46850 | 1100 |
| 251 | 20250219 | 150600 | 10921962400 | 46950 | 46900 | 47000 | 46850 | 433 |
| 252 | 20250219 | 150500 | 10901632950 | 46900 | 46850 | 46950 | 46850 | 232 |
| 253 | 20250219 | 150400 | 10890753900 | 46850 | 46850 | 47000 | 46850 | 506 |
| 254 | 20250219 | 150300 | 10867003200 | 46850 | 47000 | 47050 | 46850 | 864 |
| 255 | 20250219 | 150200 | 10826390850 | 47000 | 47000 | 47050 | 46850 | 657 |
| 256 | 20250219 | 150100 | 10795510050 | 46950 | 46950 | 47000 | 46850 | 610 |
| 257 | 20250219 | 150000 | 10766867550 | 46850 | 46950 | 47000 | 46850 | 457 |
| 258 | 20250219 | 145900 | 10745400000 | 46950 | 47000 | 47000 | 46850 | 598 |
| 259 | 20250219 | 145800 | 10717333950 | 46950 | 47000 | 47000 | 46950 | 1000 |
| 260 | 20250219 | 145700 | 10670355800 | 46950 | 47000 | 47000 | 46950 | 452 |
| 261 | 20250219 | 145600 | 10649120800 | 46950 | 46900 | 47000 | 46850 | 281 |
| 262 | 20250219 | 145500 | 10635924400 | 46900 | 46950 | 47000 | 46850 | 714 |
| 263 | 20250219 | 145400 | 10602391200 | 47000 | 46850 | 47000 | 46850 | 377 |
| 264 | 20250219 | 145300 | 10584701500 | 46850 | 46950 | 47000 | 46850 | 591 |
| 265 | 20250219 | 145200 | 10556952500 | 47000 | 46950 | 47000 | 46950 | 582 |
| 266 | 20250219 | 145100 | 10529608350 | 47000 | 46950 | 47000 | 46900 | 552 |
| 267 | 20250219 | 145000 | 10503686100 | 46950 | 46900 | 47000 | 46850 | 384 |
| 268 | 20250219 | 144900 | 10485663950 | 46900 | 46950 | 47000 | 46800 | 615 |
| 269 | 20250219 | 144800 | 10456801350 | 47000 | 46950 | 47000 | 46800 | 585 |
| 270 | 20250219 | 144700 | 10429328600 | 46950 | 47000 | 47000 | 46950 | 590 |
| 271 | 20250219 | 144600 | 10401608550 | 47000 | 46950 | 47000 | 46800 | 997 |
| 272 | 20250219 | 144500 | 10354904300 | 46900 | 46850 | 47000 | 46850 | 515 |
| 273 | 20250219 | 144400 | 10330734950 | 46850 | 46850 | 47050 | 46800 | 1902 |
| 274 | 20250219 | 144300 | 10241540950 | 46850 | 46900 | 47000 | 46850 | 453 |
| 275 | 20250219 | 144200 | 10220273700 | 46900 | 46900 | 47000 | 46850 | 325 |
| 276 | 20250219 | 144100 | 10205023550 | 46900 | 46950 | 47000 | 46900 | 446 |
| 277 | 20250219 | 144000 | 10184070200 | 47000 | 46950 | 47050 | 46900 | 673 |
| 278 | 20250219 | 143900 | 10152442350 | 46900 | 46950 | 47000 | 46900 | 621 |
| 279 | 20250219 | 143800 | 10123266250 | 47000 | 46950 | 47000 | 46950 | 476 |
| 280 | 20250219 | 143700 | 10100902350 | 46950 | 46950 | 47000 | 46950 | 451 |
| 281 | 20250219 | 143600 | 10079711950 | 47000 | 46950 | 47000 | 46950 | 573 |
| 282 | 20250219 | 143500 | 10052790450 | 47000 | 46950 | 47000 | 46950 | 308 |
| 283 | 20250219 | 143400 | 10038321400 | 46950 | 46900 | 46950 | 46850 | 485 |
| 284 | 20250219 | 143300 | 10015561600 | 46850 | 46850 | 46900 | 46850 | 762 |
| 285 | 20250219 | 143200 | 9979830300 | 46900 | 47000 | 47050 | 46850 | 1784 |
| 286 | 20250219 | 143100 | 9896040050 | 47000 | 46950 | 47000 | 46950 | 284 |
| 287 | 20250219 | 143000 | 9882696250 | 46950 | 46950 | 47000 | 46950 | 292 |
| 288 | 20250219 | 142900 | 9868977350 | 46950 | 46950 | 47000 | 46900 | 283 |
| 289 | 20250219 | 142800 | 9855692950 | 46950 | 46900 | 47000 | 46900 | 288 |
| 290 | 20250219 | 142700 | 9842170700 | 46900 | 46900 | 46950 | 46900 | 137 |
| 291 | 20250219 | 142600 | 9835741900 | 46900 | 46900 | 46950 | 46900 | 369 |
| 292 | 20250219 | 142500 | 9818423200 | 46950 | 46900 | 46950 | 46900 | 385 |
| 293 | 20250219 | 142400 | 9800351050 | 46950 | 46900 | 46950 | 46900 | 297 |
| 294 | 20250219 | 142300 | 9786410250 | 46900 | 46900 | 46950 | 46900 | 154 |
| 295 | 20250219 | 142200 | 9779183950 | 46900 | 46950 | 46950 | 46900 | 359 |
| 296 | 20250219 | 142100 | 9762335150 | 46900 | 46900 | 46950 | 46900 | 316 |
| 297 | 20250219 | 142000 | 9747507100 | 46900 | 46900 | 46950 | 46900 | 199 |
| 298 | 20250219 | 141900 | 9738170100 | 46950 | 47000 | 47050 | 46850 | 1769 |
| 299 | 20250219 | 141800 | 9655160050 | 47000 | 47000 | 47050 | 47000 | 403 |
| 300 | 20250219 | 141700 | 9636206900 | 47050 | 47000 | 47050 | 47000 | 645 |
| 301 | 20250219 | 141600 | 9605869900 | 47050 | 46950 | 47050 | 46950 | 1293 |
| 302 | 20250219 | 141500 | 9545047500 | 46950 | 46950 | 47000 | 46950 | 427 |
| 303 | 20250219 | 141400 | 9524988100 | 46950 | 47000 | 47000 | 46950 | 303 |
| 304 | 20250219 | 141300 | 9510750250 | 46950 | 46900 | 47000 | 46900 | 551 |
| 305 | 20250219 | 141200 | 9484859750 | 46950 | 46950 | 46950 | 46900 | 499 |
| 306 | 20250219 | 141100 | 9461450950 | 46950 | 46900 | 47000 | 46900 | 231 |
| 307 | 20250219 | 141000 | 9450608650 | 46900 | 46950 | 46950 | 46900 | 949 |
| 308 | 20250219 | 140900 | 9406056650 | 46900 | 47000 | 47050 | 46900 | 1432 |
| 309 | 20250219 | 140800 | 9338758450 | 47000 | 47000 | 47050 | 47000 | 187 |
| 310 | 20250219 | 140700 | 9329967150 | 47000 | 47050 | 47050 | 47000 | 336 |
| 311 | 20250219 | 140600 | 9314160900 | 47100 | 47000 | 47100 | 47000 | 180 |
| 312 | 20250219 | 140500 | 9305693150 | 47050 | 47050 | 47100 | 47000 | 1644 |
| 313 | 20250219 | 140400 | 9228280050 | 47050 | 47050 | 47100 | 47050 | 401 |
| 314 | 20250219 | 140300 | 9209411850 | 47050 | 47050 | 47100 | 47050 | 382 |
| 315 | 20250219 | 140200 | 9191428000 | 47100 | 47050 | 47100 | 47050 | 322 |
| 316 | 20250219 | 140100 | 9176266400 | 47050 | 47100 | 47100 | 47050 | 904 |
| 317 | 20250219 | 140000 | 9133693350 | 47050 | 47000 | 47050 | 47000 | 435 |
| 318 | 20250219 | 135900 | 9113230000 | 47000 | 47050 | 47100 | 47000 | 676 |
| 319 | 20250219 | 135800 | 9081419750 | 47000 | 47000 | 47050 | 46950 | 383 |
| 320 | 20250219 | 135700 | 9063418600 | 46950 | 47050 | 47050 | 46950 | 186 |
| 321 | 20250219 | 135600 | 9054676700 | 47000 | 47000 | 47050 | 46950 | 173 |
| 322 | 20250219 | 135500 | 9046544800 | 47000 | 47050 | 47100 | 47000 | 303 |
| 323 | 20250219 | 135400 | 9032280800 | 47050 | 47050 | 47100 | 47050 | 272 |
| 324 | 20250219 | 135300 | 9019472750 | 47050 | 47050 | 47100 | 47000 | 626 |
| 325 | 20250219 | 135200 | 8990017150 | 47000 | 47000 | 47050 | 47000 | 306 |
| 326 | 20250219 | 135100 | 8975625600 | 47000 | 46950 | 47050 | 46950 | 90 |
| 327 | 20250219 | 135000 | 8971395900 | 46950 | 47000 | 47050 | 46950 | 340 |
| 328 | 20250219 | 134900 | 8955406550 | 47050 | 47050 | 47100 | 47050 | 924 |
| 329 | 20250219 | 134800 | 8911929800 | 47050 | 47050 | 47100 | 47050 | 707 |
| 330 | 20250219 | 134700 | 8878655650 | 47050 | 47050 | 47100 | 47050 | 245 |
| 331 | 20250219 | 134600 | 8867120200 | 47100 | 47050 | 47100 | 47050 | 290 |
| 332 | 20250219 | 134500 | 8853465450 | 47100 | 47050 | 47100 | 47050 | 120 |
| 333 | 20250219 | 134400 | 8847817200 | 47050 | 47050 | 47100 | 47050 | 245 |
| 334 | 20250219 | 134300 | 8836280300 | 47050 | 47050 | 47100 | 47050 | 274 |
| 335 | 20250219 | 134200 | 8823379000 | 47100 | 47100 | 47100 | 47050 | 169 |
| 336 | 20250219 | 134100 | 8815425550 | 47050 | 47050 | 47100 | 47050 | 361 |
| 337 | 20250219 | 134000 | 8798431350 | 47050 | 47050 | 47100 | 47050 | 339 |
| 338 | 20250219 | 133900 | 8782471050 | 47100 | 47050 | 47150 | 47050 | 589 |
| 339 | 20250219 | 133800 | 8754729850 | 47050 | 47150 | 47150 | 47050 | 96 |
| 340 | 20250219 | 133700 | 8750209200 | 47100 | 47150 | 47150 | 47050 | 1356 |
| 341 | 20250219 | 133600 | 8686341750 | 47100 | 47100 | 47150 | 47100 | 1303 |
| 342 | 20250219 | 133500 | 8624961000 | 47100 | 47100 | 47150 | 47100 | 372 |
| 343 | 20250219 | 133400 | 8607429600 | 47100 | 47100 | 47150 | 47100 | 1080 |
| 344 | 20250219 | 133300 | 8556514000 | 47100 | 47100 | 47150 | 47100 | 329 |
| 345 | 20250219 | 133200 | 8541008250 | 47100 | 47100 | 47150 | 47100 | 284 |
| 346 | 20250219 | 133100 | 8527621700 | 47150 | 47050 | 47150 | 47050 | 1823 |
| 347 | 20250219 | 133000 | 8441758350 | 47100 | 47100 | 47100 | 47050 | 746 |
| 348 | 20250219 | 132900 | 8406624900 | 47050 | 47050 | 47100 | 47050 | 278 |
| 349 | 20250219 | 132800 | 8393536450 | 47100 | 47000 | 47100 | 47000 | 1268 |
| 350 | 20250219 | 132700 | 8333866650 | 47000 | 47050 | 47050 | 47000 | 232 |
| 351 | 20250219 | 132600 | 8322953300 | 47000 | 47050 | 47050 | 47000 | 170 |
| 352 | 20250219 | 132500 | 8314960450 | 47050 | 47000 | 47050 | 47000 | 646 |
| 353 | 20250219 | 132400 | 8284569750 | 47000 | 47000 | 47050 | 47000 | 270 |
| 354 | 20250219 | 132300 | 8271869200 | 47000 | 47000 | 47050 | 47000 | 77 |
| 355 | 20250219 | 132200 | 8268248550 | 47000 | 47000 | 47050 | 47000 | 755 |
| 356 | 20250219 | 132100 | 8232752700 | 47000 | 47000 | 47050 | 47000 | 340 |
| 357 | 20250219 | 132000 | 8216763150 | 47050 | 46950 | 47050 | 46950 | 511 |
| 358 | 20250219 | 131900 | 8192736550 | 46950 | 46950 | 47000 | 46950 | 719 |
| 359 | 20250219 | 131800 | 8158945650 | 46950 | 46950 | 47000 | 46950 | 580 |
| 360 | 20250219 | 131700 | 8131704850 | 47000 | 46950 | 47000 | 46900 | 1625 |
| 361 | 20250219 | 131600 | 8055411750 | 47000 | 46950 | 47000 | 46950 | 302 |
| 362 | 20250219 | 131500 | 8041223600 | 46950 | 47000 | 47000 | 46950 | 145 |
| 363 | 20250219 | 131400 | 8034412350 | 47000 | 46950 | 47000 | 46950 | 218 |
| 364 | 20250219 | 131300 | 8024167650 | 46950 | 46900 | 47000 | 46900 | 199 |
| 365 | 20250219 | 131200 | 8014825100 | 46950 | 46900 | 46950 | 46900 | 360 |
| 366 | 20250219 | 131100 | 7997929650 | 46900 | 46950 | 46950 | 46900 | 221 |
| 367 | 20250219 | 131000 | 7987557900 | 46950 | 46950 | 47000 | 46900 | 182 |
| 368 | 20250219 | 130900 | 7979012450 | 47000 | 47000 | 47050 | 47000 | 1321 |
| 369 | 20250219 | 130800 | 7916916100 | 47050 | 47000 | 47050 | 47000 | 239 |
| 370 | 20250219 | 130700 | 7905674400 | 47000 | 47000 | 47050 | 47000 | 134 |
| 371 | 20250219 | 130600 | 7899373100 | 47000 | 47000 | 47050 | 47000 | 1045 |
| 372 | 20250219 | 130500 | 7850210350 | 47050 | 47000 | 47050 | 47000 | 339 |
| 373 | 20250219 | 130400 | 7834266650 | 47000 | 47050 | 47050 | 47000 | 223 |
| 374 | 20250219 | 130300 | 7823783350 | 47050 | 47050 | 47100 | 47050 | 4456 |
| 375 | 20250219 | 130200 | 7614113100 | 47100 | 47100 | 47100 | 47050 | 479 |
| 376 | 20250219 | 130100 | 7591560450 | 47050 | 47050 | 47100 | 47050 | 75 |
| 377 | 20250219 | 130000 | 7588030100 | 47100 | 47100 | 47100 | 47050 | 657 |
| 378 | 20250219 | 125900 | 7557087200 | 47100 | 47050 | 47100 | 47050 | 137 |
| 379 | 20250219 | 125800 | 7550640350 | 47050 | 47100 | 47100 | 47050 | 808 |
| 380 | 20250219 | 125700 | 7512584450 | 47100 | 47050 | 47100 | 47050 | 126 |
| 381 | 20250219 | 125600 | 7506651700 | 47100 | 47050 | 47100 | 47050 | 74 |
| 382 | 20250219 | 125500 | 7503167550 | 47050 | 47050 | 47100 | 47050 | 98 |
| 383 | 20250219 | 125400 | 7498555400 | 47100 | 47050 | 47100 | 47050 | 277 |
| 384 | 20250219 | 125300 | 7485520900 | 47100 | 47100 | 47100 | 47050 | 148 |
| 385 | 20250219 | 125200 | 7478553200 | 47100 | 47100 | 47100 | 47050 | 123 |
| 386 | 20250219 | 125100 | 7472762700 | 47050 | 47100 | 47100 | 47050 | 62 |
| 387 | 20250219 | 125000 | 7469843900 | 47100 | 47050 | 47100 | 47050 | 519 |
| 388 | 20250219 | 124900 | 7445423300 | 47050 | 47100 | 47100 | 47050 | 170 |
| 389 | 20250219 | 124800 | 7437422250 | 47100 | 47100 | 47100 | 47050 | 71 |
| 390 | 20250219 | 124700 | 7434078900 | 47050 | 47050 | 47100 | 47050 | 99 |
| 391 | 20250219 | 124600 | 7429419500 | 47100 | 47100 | 47100 | 47050 | 53 |
| 392 | 20250219 | 124500 | 7426923350 | 47100 | 47050 | 47100 | 47050 | 595 |
| 393 | 20250219 | 124400 | 7398925650 | 47100 | 47100 | 47100 | 47050 | 78 |
| 394 | 20250219 | 124300 | 7395251950 | 47050 | 47100 | 47100 | 47050 | 81 |
| 395 | 20250219 | 124200 | 7391438600 | 47100 | 47100 | 47100 | 47050 | 52 |
| 396 | 20250219 | 124100 | 7388990500 | 47100 | 47100 | 47100 | 47050 | 58 |
| 397 | 20250219 | 124000 | 7386259200 | 47100 | 47100 | 47100 | 47050 | 73 |
| 398 | 20250219 | 123900 | 7382822200 | 47100 | 47050 | 47100 | 47050 | 688 |
| 399 | 20250219 | 123800 | 7350429650 | 47100 | 47100 | 47100 | 47050 | 75 |
| 400 | 20250219 | 123700 | 7346897200 | 47100 | 47050 | 47100 | 47050 | 102 |
| 401 | 20250219 | 123600 | 7342095300 | 47050 | 47050 | 47100 | 47050 | 78 |
| 402 | 20250219 | 123500 | 7338423600 | 47050 | 47050 | 47100 | 47050 | 383 |
| 403 | 20250219 | 123400 | 7320401150 | 47050 | 47000 | 47050 | 47000 | 47 |
| 404 | 20250219 | 123300 | 7318191050 | 47050 | 47050 | 47050 | 47050 | 476 |
| 405 | 20250219 | 123200 | 7295795250 | 47050 | 47050 | 47050 | 47000 | 1859 |
| 406 | 20250219 | 123100 | 7208332950 | 47100 | 47050 | 47100 | 47050 | 2069 |
| 407 | 20250219 | 123000 | 7110979150 | 47050 | 47100 | 47100 | 47050 | 85 |
| 408 | 20250219 | 122900 | 7106977450 | 47100 | 47050 | 47100 | 47050 | 89 |
| 409 | 20250219 | 122800 | 7102789800 | 47100 | 47050 | 47100 | 47050 | 177 |
| 410 | 20250219 | 122700 | 7094457750 | 47050 | 47050 | 47100 | 47050 | 592 |
| 411 | 20250219 | 122600 | 7066578100 | 47100 | 47050 | 47100 | 47050 | 101 |
| 412 | 20250219 | 122500 | 7061821950 | 47100 | 47100 | 47100 | 47050 | 67 |
| 413 | 20250219 | 122400 | 7058668200 | 47100 | 47050 | 47100 | 47050 | 135 |
| 414 | 20250219 | 122300 | 7052313350 | 47050 | 47100 | 47100 | 47050 | 69 |
| 415 | 20250219 | 122200 | 7049063600 | 47100 | 47050 | 47100 | 47050 | 393 |
| 416 | 20250219 | 122100 | 7030570500 | 47050 | 47100 | 47100 | 47050 | 28 |
| 417 | 20250219 | 122000 | 7029252800 | 47100 | 47100 | 47100 | 47100 | 46 |
| 418 | 20250219 | 121900 | 7027086200 | 47100 | 47050 | 47100 | 47050 | 79 |
| 419 | 20250219 | 121800 | 7023366400 | 47100 | 47050 | 47100 | 47050 | 91 |
| 420 | 20250219 | 121700 | 7019080350 | 47050 | 47100 | 47100 | 47050 | 149 |
| 421 | 20250219 | 121600 | 7012063750 | 47050 | 47050 | 47100 | 47050 | 36 |
| 422 | 20250219 | 121500 | 7010369350 | 47050 | 47100 | 47100 | 47050 | 638 |
| 423 | 20250219 | 121400 | 6980328750 | 47100 | 47050 | 47100 | 47050 | 347 |
| 424 | 20250219 | 121300 | 6963986950 | 47050 | 46950 | 47050 | 46950 | 986 |
| 425 | 20250219 | 121200 | 6917640400 | 47000 | 47000 | 47000 | 46950 | 616 |
| 426 | 20250219 | 121100 | 6888718550 | 46950 | 47050 | 47050 | 46950 | 6377 |
| 427 | 20250219 | 121000 | 6588999350 | 47050 | 47050 | 47100 | 47050 | 132 |
| 428 | 20250219 | 120900 | 6582787100 | 47100 | 47050 | 47100 | 47050 | 680 |
| 429 | 20250219 | 120800 | 6550765250 | 47050 | 47100 | 47100 | 47050 | 70 |
| 430 | 20250219 | 120700 | 6547470500 | 47100 | 47100 | 47100 | 47100 | 37 |
| 431 | 20250219 | 120600 | 6545727800 | 47050 | 47050 | 47100 | 47050 | 238 |
| 432 | 20250219 | 120500 | 6534527550 | 47100 | 47150 | 47150 | 47100 | 1971 |
| 433 | 20250219 | 120400 | 6441691550 | 47100 | 47150 | 47150 | 47100 | 755 |
| 434 | 20250219 | 120300 | 6406094850 | 47150 | 47100 | 47150 | 47100 | 271 |
| 435 | 20250219 | 120200 | 6393329200 | 47150 | 47150 | 47150 | 47100 | 73 |
| 436 | 20250219 | 120100 | 6389888050 | 47100 | 47100 | 47150 | 47050 | 707 |
| 437 | 20250219 | 120000 | 6356588500 | 47100 | 47100 | 47100 | 47050 | 108 |
| 438 | 20250219 | 115900 | 6351504300 | 47100 | 47050 | 47100 | 47000 | 1494 |
| 439 | 20250219 | 115800 | 6281186100 | 47050 | 47050 | 47050 | 47000 | 119 |
| 440 | 20250219 | 115700 | 6275589600 | 47050 | 47050 | 47050 | 47000 | 330 |
| 441 | 20250219 | 115600 | 6260071300 | 47050 | 47100 | 47100 | 47000 | 383 |
| 442 | 20250219 | 115500 | 6242052750 | 47050 | 47100 | 47150 | 47050 | 1731 |
| 443 | 20250219 | 115400 | 6160530800 | 47100 | 47100 | 47150 | 47100 | 298 |
| 444 | 20250219 | 115300 | 6146489400 | 47100 | 47150 | 47150 | 47100 | 111 |
| 445 | 20250219 | 115200 | 6141258350 | 47150 | 47100 | 47150 | 47100 | 375 |
| 446 | 20250219 | 115100 | 6123585300 | 47150 | 47100 | 47150 | 47100 | 157 |
| 447 | 20250219 | 115000 | 6116190300 | 47150 | 47050 | 47150 | 47050 | 3417 |
| 448 | 20250219 | 114900 | 5955321350 | 47000 | 47000 | 47050 | 47000 | 176 |
| 449 | 20250219 | 114800 | 5947046750 | 47050 | 47000 | 47050 | 46950 | 5391 |
| 450 | 20250219 | 114700 | 5693654900 | 47000 | 47000 | 47000 | 46950 | 1496 |
| 451 | 20250219 | 114600 | 5623349500 | 47000 | 47000 | 47000 | 46950 | 93 |
| 452 | 20250219 | 114500 | 5618981250 | 47000 | 47000 | 47000 | 46950 | 259 |
| 453 | 20250219 | 114400 | 5606811000 | 47000 | 47000 | 47000 | 46950 | 332 |
| 454 | 20250219 | 114300 | 5591213000 | 46950 | 47000 | 47000 | 46950 | 97 |
| 455 | 20250219 | 114200 | 5586655950 | 46950 | 46950 | 47000 | 46950 | 422 |
| 456 | 20250219 | 114100 | 5566832200 | 46950 | 47000 | 47000 | 46950 | 170 |
| 457 | 20250219 | 114000 | 5558844750 | 47000 | 47000 | 47000 | 46950 | 458 |
| 458 | 20250219 | 113900 | 5537322150 | 47000 | 47000 | 47000 | 46950 | 1309 |
| 459 | 20250219 | 113800 | 5475810200 | 47000 | 46950 | 47000 | 46950 | 439 |
| 460 | 20250219 | 113700 | 5455191300 | 47000 | 47000 | 47000 | 46950 | 99 |
| 461 | 20250219 | 113600 | 5450540350 | 46950 | 47000 | 47000 | 46950 | 637 |
| 462 | 20250219 | 113500 | 5420623000 | 47000 | 47000 | 47000 | 46950 | 244 |
| 463 | 20250219 | 113400 | 5409163200 | 46950 | 46950 | 47000 | 46950 | 311 |
| 464 | 20250219 | 113300 | 5394554050 | 47000 | 47000 | 47000 | 46950 | 145 |
| 465 | 20250219 | 113200 | 5387743500 | 47000 | 46950 | 47000 | 46900 | 1491 |
| 466 | 20250219 | 113100 | 5317731450 | 46950 | 46950 | 46950 | 46900 | 341 |
| 467 | 20250219 | 113000 | 5301736250 | 46900 | 46950 | 46950 | 46900 | 279 |
| 468 | 20250219 | 112900 | 5288641150 | 46900 | 46900 | 46950 | 46900 | 221 |
| 469 | 20250219 | 112800 | 5278275700 | 46950 | 46900 | 46950 | 46900 | 941 |
| 470 | 20250219 | 112700 | 5234131150 | 46900 | 46900 | 46950 | 46900 | 274 |
| 471 | 20250219 | 112600 | 5221270250 | 46900 | 46900 | 46950 | 46900 | 732 |
| 472 | 20250219 | 112500 | 5186937000 | 46950 | 46950 | 46950 | 46900 | 451 |
| 473 | 20250219 | 112400 | 5165767350 | 46900 | 46950 | 47000 | 46900 | 515 |
| 474 | 20250219 | 112300 | 5141588000 | 46950 | 46950 | 47000 | 46900 | 1135 |
| 475 | 20250219 | 112200 | 5088272450 | 47000 | 46950 | 47000 | 46950 | 558 |
| 476 | 20250219 | 112100 | 5062069200 | 47000 | 46950 | 47000 | 46900 | 933 |
| 477 | 20250219 | 112000 | 5018256250 | 46950 | 46900 | 46950 | 46850 | 1586 |
| 478 | 20250219 | 111900 | 4943820300 | 46900 | 46850 | 46900 | 46850 | 402 |
| 479 | 20250219 | 111800 | 4924970900 | 46850 | 46850 | 46900 | 46850 | 195 |
| 480 | 20250219 | 111700 | 4915832300 | 46900 | 46950 | 46950 | 46850 | 1128 |
| 481 | 20250219 | 111600 | 4862927800 | 46950 | 46900 | 46950 | 46900 | 256 |
| 482 | 20250219 | 111500 | 4850920750 | 46900 | 46950 | 46950 | 46900 | 304 |
| 483 | 20250219 | 111400 | 4836652500 | 46950 | 46950 | 46950 | 46900 | 1538 |
| 484 | 20250219 | 111300 | 4764445200 | 46950 | 46950 | 46950 | 46900 | 343 |
| 485 | 20250219 | 111200 | 4748348100 | 46950 | 46950 | 46950 | 46900 | 213 |
| 486 | 20250219 | 111100 | 4738350650 | 46950 | 46900 | 46950 | 46900 | 429 |
| 487 | 20250219 | 111000 | 4718228550 | 46900 | 46850 | 46900 | 46850 | 1391 |
| 488 | 20250219 | 110900 | 4652995250 | 46850 | 46850 | 46900 | 46850 | 116 |
| 489 | 20250219 | 110800 | 4647558850 | 46850 | 46900 | 46900 | 46850 | 426 |
| 490 | 20250219 | 110700 | 4627592100 | 46850 | 46850 | 46900 | 46850 | 1060 |
| 491 | 20250219 | 110600 | 4577928950 | 46850 | 46750 | 46900 | 46750 | 798 |
| 492 | 20250219 | 110500 | 4540573600 | 46800 | 46800 | 46800 | 46750 | 107 |
| 493 | 20250219 | 110400 | 4535569050 | 46800 | 46800 | 46800 | 46750 | 213 |
| 494 | 20250219 | 110300 | 4525602850 | 46800 | 46850 | 46850 | 46750 | 259 |
| 495 | 20250219 | 110200 | 4513486100 | 46850 | 46850 | 46850 | 46750 | 134 |
| 496 | 20250219 | 110100 | 4507213400 | 46850 | 46700 | 46850 | 46700 | 1063 |
| 497 | 20250219 | 110000 | 4457494450 | 46750 | 46650 | 46750 | 46650 | 285 |
| 498 | 20250219 | 105900 | 4444185600 | 46650 | 46700 | 46750 | 46650 | 186 |
| 499 | 20250219 | 105800 | 4435497350 | 46700 | 46750 | 46850 | 46650 | 212 |
| 500 | 20250219 | 105700 | 4425591650 | 46850 | 46750 | 46850 | 46650 | 794 |
| 501 | 20250219 | 105600 | 4388439800 | 46750 | 46650 | 46800 | 46650 | 740 |
| 502 | 20250219 | 105500 | 4353851750 | 46650 | 46600 | 46750 | 46600 | 926 |
| 503 | 20250219 | 105400 | 4310610750 | 46650 | 46600 | 46650 | 46600 | 115 |
| 504 | 20250219 | 105300 | 4305249600 | 46600 | 46600 | 46700 | 46600 | 912 |
| 505 | 20250219 | 105200 | 4262702500 | 46600 | 46600 | 46650 | 46600 | 482 |
| 506 | 20250219 | 105100 | 4240227000 | 46600 | 46600 | 46650 | 46600 | 344 |
| 507 | 20250219 | 105000 | 4224188650 | 46600 | 46600 | 46650 | 46600 | 287 |
| 508 | 20250219 | 104900 | 4210811700 | 46650 | 46600 | 46650 | 46600 | 309 |
| 509 | 20250219 | 104800 | 4196401300 | 46600 | 46550 | 46650 | 46550 | 1285 |
| 510 | 20250219 | 104700 | 4136527350 | 46600 | 46550 | 46600 | 46550 | 344 |
| 511 | 20250219 | 104600 | 4120504450 | 46600 | 46550 | 46600 | 46550 | 238 |
| 512 | 20250219 | 104500 | 4109421650 | 46600 | 46550 | 46600 | 46500 | 459 |
| 513 | 20250219 | 104400 | 4088048300 | 46550 | 46500 | 46600 | 46500 | 302 |
| 514 | 20250219 | 104300 | 4073990400 | 46550 | 46550 | 46600 | 46500 | 366 |
| 515 | 20250219 | 104200 | 4056961000 | 46500 | 46550 | 46600 | 46500 | 347 |
| 516 | 20250219 | 104100 | 4040810500 | 46550 | 46550 | 46650 | 46500 | 602 |
| 517 | 20250219 | 104000 | 4012779850 | 46550 | 46700 | 46700 | 46550 | 181 |
| 518 | 20250219 | 103900 | 4004348850 | 46650 | 46500 | 46650 | 46500 | 446 |
| 519 | 20250219 | 103800 | 3983572600 | 46500 | 46500 | 46600 | 46500 | 602 |
| 520 | 20250219 | 103700 | 3955570550 | 46550 | 46550 | 46550 | 46500 | 448 |
| 521 | 20250219 | 103600 | 3934735800 | 46550 | 46550 | 46600 | 46500 | 569 |
| 522 | 20250219 | 103500 | 3908258500 | 46550 | 46550 | 46550 | 46500 | 620 |
| 523 | 20250219 | 103400 | 3879426350 | 46550 | 46550 | 46600 | 46500 | 576 |
| 524 | 20250219 | 103300 | 3852604650 | 46600 | 46600 | 46600 | 46550 | 426 |
| 525 | 20250219 | 103200 | 3832773050 | 46550 | 46600 | 46650 | 46550 | 2142 |
| 526 | 20250219 | 103100 | 3732960550 | 46600 | 46650 | 46750 | 46600 | 681 |
| 527 | 20250219 | 103000 | 3701175450 | 46750 | 46750 | 46800 | 46650 | 428 |
| 528 | 20250219 | 102900 | 3681172200 | 46750 | 46700 | 46850 | 46700 | 685 |
| 529 | 20250219 | 102800 | 3649123600 | 46700 | 46850 | 46850 | 46700 | 1389 |
| 530 | 20250219 | 102700 | 3584121900 | 46850 | 46900 | 46900 | 46850 | 279 |
| 531 | 20250219 | 102600 | 3571045950 | 46850 | 46900 | 46900 | 46850 | 343 |
| 532 | 20250219 | 102500 | 3554961250 | 46850 | 46950 | 46950 | 46850 | 737 |
| 533 | 20250219 | 102400 | 3520375300 | 46950 | 46900 | 46950 | 46850 | 189 |
| 534 | 20250219 | 102300 | 3511511850 | 46900 | 46900 | 46950 | 46900 | 366 |
| 535 | 20250219 | 102200 | 3494331950 | 46900 | 46900 | 46950 | 46900 | 333 |
| 536 | 20250219 | 102100 | 3478708900 | 46950 | 46900 | 46950 | 46900 | 356 |
| 537 | 20250219 | 102000 | 3461997900 | 46950 | 46900 | 46950 | 46850 | 435 |
| 538 | 20250219 | 101900 | 3441602100 | 46900 | 46900 | 46950 | 46850 | 389 |
| 539 | 20250219 | 101800 | 3423357200 | 46850 | 46900 | 46950 | 46850 | 556 |
| 540 | 20250219 | 101700 | 3397282750 | 46850 | 46900 | 46900 | 46850 | 1088 |
| 541 | 20250219 | 101600 | 3346266100 | 46850 | 46900 | 46900 | 46850 | 158 |
| 542 | 20250219 | 101500 | 3338858650 | 46850 | 46850 | 46900 | 46850 | 508 |
| 543 | 20250219 | 101400 | 3315045350 | 46850 | 46950 | 46950 | 46850 | 280 |
| 544 | 20250219 | 101300 | 3301916750 | 46950 | 46850 | 46950 | 46850 | 248 |
| 545 | 20250219 | 101200 | 3290285350 | 46950 | 46850 | 46950 | 46800 | 233 |
| 546 | 20250219 | 101100 | 3279374350 | 46800 | 46950 | 47000 | 46800 | 1079 |
| 547 | 20250219 | 101000 | 3228736350 | 47000 | 46950 | 47000 | 46950 | 544 |
| 548 | 20250219 | 100900 | 3203185850 | 47000 | 47000 | 47000 | 46950 | 545 |
| 549 | 20250219 | 100800 | 3177577950 | 47000 | 46950 | 47000 | 46950 | 107 |
| 550 | 20250219 | 100700 | 3172551350 | 47000 | 47000 | 47000 | 46900 | 180 |
| 551 | 20250219 | 100600 | 3164100650 | 46950 | 46950 | 47000 | 46950 | 759 |
| 552 | 20250219 | 100500 | 3128431200 | 47000 | 47000 | 47000 | 46950 | 281 |
| 553 | 20250219 | 100400 | 3115228000 | 47000 | 46850 | 47000 | 46800 | 1493 |
| 554 | 20250219 | 100300 | 3045194550 | 46850 | 46950 | 46950 | 46800 | 771 |
| 555 | 20250219 | 100200 | 3009019700 | 46950 | 47000 | 47000 | 46950 | 1279 |
| 556 | 20250219 | 100100 | 2948925400 | 46950 | 47000 | 47000 | 46950 | 161 |
| 557 | 20250219 | 100000 | 2941361000 | 46950 | 46950 | 47000 | 46900 | 691 |
| 558 | 20250219 | 095900 | 2908919150 | 46900 | 46900 | 46950 | 46800 | 656 |
| 559 | 20250219 | 095800 | 2878143100 | 46900 | 46900 | 46950 | 46850 | 1460 |
| 560 | 20250219 | 095700 | 2809679700 | 46950 | 46900 | 46950 | 46900 | 1654 |
| 561 | 20250219 | 095600 | 2732055350 | 46950 | 47000 | 47000 | 46900 | 2227 |
| 562 | 20250219 | 095500 | 2627498000 | 47000 | 47000 | 47000 | 46950 | 532 |
| 563 | 20250219 | 095400 | 2602514300 | 46950 | 46950 | 47000 | 46950 | 742 |
| 564 | 20250219 | 095300 | 2567662600 | 47000 | 46900 | 47000 | 46900 | 3600 |
| 565 | 20250219 | 095200 | 2398636750 | 46950 | 46950 | 46950 | 46900 | 381 |
| 566 | 20250219 | 095100 | 2380754000 | 46900 | 46950 | 46950 | 46900 | 257 |
| 567 | 20250219 | 095000 | 2368692550 | 46950 | 46950 | 46950 | 46900 | 438 |
| 568 | 20250219 | 094900 | 2348130750 | 46950 | 46950 | 46950 | 46900 | 439 |
| 569 | 20250219 | 094800 | 2327526200 | 46900 | 46900 | 46950 | 46900 | 176 |
| 570 | 20250219 | 094700 | 2319265350 | 46900 | 46950 | 46950 | 46900 | 251 |
| 571 | 20250219 | 094600 | 2307482400 | 46950 | 46900 | 46950 | 46900 | 744 |
| 572 | 20250219 | 094500 | 2272574250 | 46950 | 46900 | 46950 | 46900 | 495 |
| 573 | 20250219 | 094400 | 2249335600 | 46950 | 46950 | 46950 | 46900 | 450 |
| 574 | 20250219 | 094300 | 2228223100 | 46950 | 46950 | 46950 | 46900 | 2476 |
| 575 | 20250219 | 094200 | 2111993250 | 46950 | 46900 | 46950 | 46900 | 455 |
| 576 | 20250219 | 094100 | 2090644400 | 46900 | 46850 | 46900 | 46800 | 1501 |
| 577 | 20250219 | 094000 | 2020275050 | 46850 | 46800 | 46850 | 46750 | 2454 |
| 578 | 20250219 | 093900 | 1905381600 | 46800 | 46800 | 46800 | 46750 | 467 |
| 579 | 20250219 | 093800 | 1883531550 | 46750 | 46750 | 46800 | 46700 | 273 |
| 580 | 20250219 | 093700 | 1870768950 | 46750 | 46750 | 46800 | 46750 | 241 |
| 581 | 20250219 | 093600 | 1859492050 | 46750 | 46750 | 46800 | 46600 | 827 |
| 582 | 20250219 | 093500 | 1820819200 | 46750 | 46700 | 46750 | 46650 | 490 |
| 583 | 20250219 | 093400 | 1797921850 | 46700 | 46550 | 46700 | 46500 | 617 |
| 584 | 20250219 | 093300 | 1769173100 | 46600 | 46600 | 46800 | 46550 | 586 |
| 585 | 20250219 | 093200 | 1741820200 | 46600 | 46600 | 46750 | 46550 | 563 |
| 586 | 20250219 | 093100 | 1715583150 | 46600 | 46650 | 46700 | 46550 | 416 |
| 587 | 20250219 | 093000 | 1696185000 | 46600 | 46750 | 46800 | 46500 | 1767 |
| 588 | 20250219 | 092900 | 1613699550 | 46750 | 46750 | 46800 | 46750 | 275 |
| 589 | 20250219 | 092800 | 1600835850 | 46750 | 46700 | 46800 | 46650 | 810 |
| 590 | 20250219 | 092700 | 1562992600 | 46700 | 46700 | 46800 | 46650 | 2026 |
| 591 | 20250219 | 092600 | 1468291000 | 46700 | 46650 | 46700 | 46600 | 518 |
| 592 | 20250219 | 092500 | 1444119750 | 46600 | 46550 | 46600 | 46550 | 211 |
| 593 | 20250219 | 092400 | 1434289750 | 46550 | 46500 | 46550 | 46450 | 283 |
| 594 | 20250219 | 092300 | 1421129500 | 46450 | 46500 | 46650 | 46450 | 582 |
| 595 | 20250219 | 092200 | 1394064200 | 46550 | 46550 | 46550 | 46550 | 380 |
| 596 | 20250219 | 092100 | 1376375200 | 46550 | 46550 | 46600 | 46550 | 393 |
| 597 | 20250219 | 092000 | 1358072700 | 46550 | 46500 | 46550 | 46500 | 430 |
| 598 | 20250219 | 091900 | 1338061200 | 46550 | 46550 | 46700 | 46500 | 3016 |
| 599 | 20250219 | 091800 | 1197513050 | 46550 | 46500 | 46650 | 46500 | 2139 |
| 600 | 20250219 | 091700 | 1097791500 | 46450 | 46500 | 46550 | 46400 | 608 |
| 601 | 20250219 | 091600 | 1069510900 | 46400 | 46400 | 46500 | 46350 | 1251 |
| 602 | 20250219 | 091500 | 1011449400 | 46350 | 46350 | 46500 | 46300 | 572 |
| 603 | 20250219 | 091400 | 984913900 | 46300 | 46450 | 46450 | 46300 | 299 |
| 604 | 20250219 | 091300 | 971054500 | 46300 | 46400 | 46500 | 46300 | 1499 |
| 605 | 20250219 | 091200 | 901544950 | 46400 | 46400 | 46450 | 46350 | 1044 |
| 606 | 20250219 | 091100 | 853097900 | 46400 | 46400 | 46400 | 46300 | 2569 |
| 607 | 20250219 | 091000 | 734043400 | 46350 | 46400 | 46450 | 46350 | 1336 |
| 608 | 20250219 | 090900 | 672067300 | 46450 | 46500 | 46550 | 46400 | 1354 |
| 609 | 20250219 | 090800 | 609202200 | 46550 | 46450 | 46550 | 46450 | 732 |
| 610 | 20250219 | 090700 | 575177100 | 46450 | 46400 | 46450 | 46350 | 835 |
| 611 | 20250219 | 090600 | 536441200 | 46400 | 46450 | 46450 | 46350 | 285 |
| 612 | 20250219 | 090500 | 523217250 | 46450 | 46400 | 46450 | 46350 | 847 |
| 613 | 20250219 | 090400 | 483938450 | 46400 | 46450 | 46450 | 46300 | 475 |
| 614 | 20250219 | 090300 | 461915050 | 46450 | 46450 | 46450 | 46350 | 680 |
| 615 | 20250219 | 090200 | 430387400 | 46450 | 46300 | 46450 | 46250 | 1278 |
| 616 | 20250219 | 090100 | 371146500 | 46300 | 46400 | 46400 | 46250 | 560 |
| 617 | 20250219 | 090000 | 345208400 | 46400 | 46250 | 46700 | 46250 | 7252 |