34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 6041 |
| 3 | 20250219 | 191500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20250219 | 191400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20250219 | 191300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20250219 | 191200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20250219 | 191100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20250219 | 191000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20250219 | 190900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20250219 | 190800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20250219 | 190700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20250219 | 190600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20250219 | 190500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20250219 | 190400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20250219 | 190300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20250219 | 190200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20250219 | 190100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20250219 | 190000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20250219 | 185900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20250219 | 185800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20250219 | 185700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20250219 | 185600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20250219 | 185500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20250219 | 185400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20250219 | 185300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20250219 | 185200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20250219 | 185100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20250219 | 185000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20250219 | 184900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20250219 | 184800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20250219 | 184700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20250219 | 184600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 6041 |
| 33 | 20250219 | 184500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20250219 | 184400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20250219 | 184300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20250219 | 184200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20250219 | 184100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20250219 | 184000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20250219 | 183900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20250219 | 183800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20250219 | 183700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20250219 | 183600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20250219 | 183500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20250219 | 183400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20250219 | 183300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20250219 | 183200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20250219 | 183100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20250219 | 183000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20250219 | 182900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20250219 | 182800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20250219 | 182700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20250219 | 182600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20250219 | 182500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20250219 | 182400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20250219 | 182300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20250219 | 182200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20250219 | 182100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20250219 | 182000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20250219 | 181900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20250219 | 181800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20250219 | 181700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20250219 | 181600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 6041 |
| 63 | 20250219 | 181500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20250219 | 181400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20250219 | 181300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20250219 | 181200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20250219 | 181100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20250219 | 181000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20250219 | 180900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20250219 | 180800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20250219 | 180700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20250219 | 180600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20250219 | 180500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20250219 | 180400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20250219 | 180300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20250219 | 180200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20250219 | 180100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20250219 | 180000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20250219 | 175900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20250219 | 175800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20250219 | 175700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20250219 | 175600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20250219 | 175500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20250219 | 175400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20250219 | 175300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20250219 | 175200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20250219 | 175100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20250219 | 175000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20250219 | 174900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20250219 | 174800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20250219 | 174700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20250219 | 174600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 6041 |
| 93 | 20250219 | 174500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20250219 | 174400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20250219 | 174300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20250219 | 174200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20250219 | 174100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20250219 | 174000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20250219 | 173900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20250219 | 173800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20250219 | 173700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20250219 | 173600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20250219 | 173500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20250219 | 173400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20250219 | 173300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20250219 | 173200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20250219 | 173100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20250219 | 173000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20250219 | 172900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20250219 | 172800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20250219 | 172700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20250219 | 172600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20250219 | 172500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20250219 | 172400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20250219 | 172300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20250219 | 172200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20250219 | 172100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20250219 | 172000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20250219 | 171900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20250219 | 171800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20250219 | 171700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20250219 | 171600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 6041 |
| 123 | 20250219 | 171500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20250219 | 171400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20250219 | 171300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20250219 | 171200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20250219 | 171100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20250219 | 171000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20250219 | 170900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20250219 | 170800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20250219 | 170700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20250219 | 170600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20250219 | 170500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20250219 | 170400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20250219 | 170300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20250219 | 170200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20250219 | 170100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20250219 | 170000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20250219 | 165900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20250219 | 165800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20250219 | 165700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20250219 | 165600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20250219 | 165500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20250219 | 165400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20250219 | 165300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20250219 | 165200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20250219 | 165100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20250219 | 165000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20250219 | 164900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20250219 | 164800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20250219 | 164700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20250219 | 164600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 6041 |
| 153 | 20250219 | 164500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20250219 | 164400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20250219 | 164300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20250219 | 164200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20250219 | 164100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20250219 | 164000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20250219 | 163900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20250219 | 163800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20250219 | 163700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20250219 | 163600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20250219 | 163500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20250219 | 163400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20250219 | 163300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20250219 | 163200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20250219 | 163100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20250219 | 163000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20250219 | 162900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20250219 | 162800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20250219 | 162700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20250219 | 162600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20250219 | 162500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20250219 | 162400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20250219 | 162300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20250219 | 162200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20250219 | 162100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20250219 | 162000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20250219 | 161900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20250219 | 161800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20250219 | 161700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20250219 | 161600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 6041 |
| 183 | 20250219 | 161500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20250219 | 161400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20250219 | 161300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20250219 | 161200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20250219 | 161100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20250219 | 161000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20250219 | 160900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20250219 | 160800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20250219 | 160700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20250219 | 160600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20250219 | 160500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20250219 | 160400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20250219 | 160300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20250219 | 160200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20250219 | 160100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20250219 | 160000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20250219 | 155900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20250219 | 155800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20250219 | 155700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20250219 | 155600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20250219 | 155500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20250219 | 155400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 205 | 20250219 | 155300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 206 | 20250219 | 155200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 207 | 20250219 | 155100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 208 | 20250219 | 155000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 209 | 20250219 | 154900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 210 | 20250219 | 154800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 211 | 20250219 | 154700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 212 | 20250219 | 154600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 6041 |
| 213 | 20250219 | 154500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 214 | 20250219 | 154400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 215 | 20250219 | 154300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 216 | 20250219 | 154200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 217 | 20250219 | 154100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 218 | 20250219 | 154000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 219 | 20250219 | 153900 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 220 | 20250219 | 153800 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 221 | 20250219 | 153700 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 222 | 20250219 | 153600 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20250219 | 153500 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20250219 | 153400 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20250219 | 153300 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20250219 | 153200 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20250219 | 153100 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 228 | 20250219 | 153000 | 46198912900 | 48050 | 48050 | 48050 | 48050 | 6041 |
| 229 | 20250219 | 152900 | 45908642850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20250219 | 152800 | 45908642850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20250219 | 152700 | 45908642850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20250219 | 152600 | 45908642850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20250219 | 152500 | 45908642850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20250219 | 152400 | 45908642850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20250219 | 152300 | 45908642850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20250219 | 152200 | 45908642850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20250219 | 152100 | 45908642850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20250219 | 152000 | 45908642850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20250219 | 151900 | 45908642850 | 48100 | 48150 | 48200 | 48000 | 1944 |
| 240 | 20250219 | 151800 | 45815108750 | 48150 | 48100 | 48200 | 48100 | 1334 |
| 241 | 20250219 | 151700 | 45750874150 | 48050 | 47950 | 48150 | 47950 | 1498 |
| 242 | 20250219 | 151600 | 45678878150 | 48000 | 47850 | 48000 | 47850 | 1364 |
| 243 | 20250219 | 151500 | 45613503450 | 47900 | 47750 | 47900 | 47750 | 1501 |
| 244 | 20250219 | 151400 | 45541678150 | 47750 | 47700 | 47850 | 47700 | 1486 |
| 245 | 20250219 | 151300 | 45470643100 | 47700 | 47800 | 47800 | 47700 | 1357 |
| 246 | 20250219 | 151200 | 45405813000 | 47700 | 47700 | 47800 | 47650 | 1493 |
| 247 | 20250219 | 151100 | 45334582700 | 47650 | 47650 | 47700 | 47650 | 425 |
| 248 | 20250219 | 151000 | 45314317700 | 47650 | 47700 | 47750 | 47650 | 388 |
| 249 | 20250219 | 150900 | 45295806050 | 47700 | 47750 | 47750 | 47650 | 314 |
| 250 | 20250219 | 150800 | 45280824900 | 47750 | 47700 | 47800 | 47650 | 920 |
| 251 | 20250219 | 150700 | 45236924350 | 47700 | 47750 | 47750 | 47650 | 2297 |
| 252 | 20250219 | 150600 | 45127371450 | 47700 | 47850 | 47850 | 47700 | 1059 |
| 253 | 20250219 | 150500 | 45076749750 | 47800 | 47800 | 47850 | 47750 | 643 |
| 254 | 20250219 | 150400 | 45046015500 | 47800 | 47700 | 47800 | 47700 | 1245 |
| 255 | 20250219 | 150300 | 44986554500 | 47700 | 47800 | 47800 | 47700 | 806 |
| 256 | 20250219 | 150200 | 44948078350 | 47800 | 47700 | 47800 | 47700 | 352 |
| 257 | 20250219 | 150100 | 44931264450 | 47700 | 47750 | 47800 | 47700 | 367 |
| 258 | 20250219 | 150000 | 44913738150 | 47800 | 47800 | 47800 | 47750 | 1378 |
| 259 | 20250219 | 145900 | 44847926900 | 47800 | 47750 | 47800 | 47700 | 427 |
| 260 | 20250219 | 145800 | 44827530250 | 47700 | 47700 | 47800 | 47700 | 297 |
| 261 | 20250219 | 145700 | 44813354150 | 47750 | 47650 | 47800 | 47650 | 1200 |
| 262 | 20250219 | 145600 | 44756080250 | 47650 | 47750 | 47750 | 47650 | 528 |
| 263 | 20250219 | 145500 | 44730879950 | 47700 | 47700 | 47750 | 47650 | 358 |
| 264 | 20250219 | 145400 | 44713790950 | 47750 | 47700 | 47750 | 47650 | 296 |
| 265 | 20250219 | 145300 | 44699671550 | 47750 | 47750 | 47800 | 47700 | 280 |
| 266 | 20250219 | 145200 | 44686309200 | 47750 | 47750 | 47800 | 47750 | 280 |
| 267 | 20250219 | 145100 | 44672932400 | 47800 | 47750 | 47800 | 47700 | 506 |
| 268 | 20250219 | 145000 | 44648774350 | 47850 | 47650 | 47850 | 47650 | 1299 |
| 269 | 20250219 | 144900 | 44586771200 | 47650 | 47700 | 47700 | 47650 | 1475 |
| 270 | 20250219 | 144800 | 44516475950 | 47650 | 47750 | 47800 | 47650 | 2057 |
| 271 | 20250219 | 144700 | 44418315450 | 47750 | 47750 | 47800 | 47750 | 712 |
| 272 | 20250219 | 144600 | 44384311650 | 47750 | 47750 | 47800 | 47750 | 243 |
| 273 | 20250219 | 144500 | 44372704200 | 47800 | 47800 | 47850 | 47750 | 338 |
| 274 | 20250219 | 144400 | 44356548850 | 47850 | 47800 | 47850 | 47800 | 497 |
| 275 | 20250219 | 144300 | 44332778600 | 47800 | 47800 | 47850 | 47750 | 172 |
| 276 | 20250219 | 144200 | 44324556000 | 47800 | 47900 | 47900 | 47750 | 739 |
| 277 | 20250219 | 144100 | 44289213700 | 47900 | 47800 | 47900 | 47800 | 438 |
| 278 | 20250219 | 144000 | 44268255450 | 47850 | 47850 | 47900 | 47850 | 451 |
| 279 | 20250219 | 143900 | 44246664300 | 47900 | 47950 | 47950 | 47850 | 234 |
| 280 | 20250219 | 143800 | 44235459650 | 47950 | 47850 | 47950 | 47850 | 150 |
| 281 | 20250219 | 143700 | 44228273950 | 47900 | 47800 | 47900 | 47800 | 180 |
| 282 | 20250219 | 143600 | 44219659800 | 47800 | 47850 | 47950 | 47800 | 525 |
| 283 | 20250219 | 143500 | 44194521250 | 47850 | 47950 | 47950 | 47850 | 159 |
| 284 | 20250219 | 143400 | 44186905350 | 47950 | 47850 | 47950 | 47850 | 670 |
| 285 | 20250219 | 143300 | 44154784600 | 47900 | 47850 | 47950 | 47800 | 1021 |
| 286 | 20250219 | 143200 | 44105923600 | 47950 | 47900 | 47950 | 47900 | 833 |
| 287 | 20250219 | 143100 | 44066002750 | 47950 | 47900 | 47950 | 47900 | 202 |
| 288 | 20250219 | 143000 | 44056323300 | 47900 | 47950 | 48000 | 47900 | 285 |
| 289 | 20250219 | 142900 | 44042657100 | 47950 | 47900 | 47950 | 47850 | 519 |
| 290 | 20250219 | 142800 | 44017787200 | 47850 | 47850 | 47950 | 47850 | 471 |
| 291 | 20250219 | 142700 | 43995233450 | 47850 | 47800 | 47900 | 47750 | 808 |
| 292 | 20250219 | 142600 | 43956577700 | 47850 | 47800 | 47850 | 47750 | 238 |
| 293 | 20250219 | 142500 | 43945203550 | 47850 | 47800 | 47900 | 47750 | 518 |
| 294 | 20250219 | 142400 | 43920424450 | 47800 | 47800 | 47800 | 47750 | 550 |
| 295 | 20250219 | 142300 | 43894149300 | 47800 | 47850 | 47900 | 47800 | 453 |
| 296 | 20250219 | 142200 | 43872486750 | 47850 | 47850 | 47850 | 47750 | 206 |
| 297 | 20250219 | 142100 | 43862640800 | 47850 | 47800 | 47850 | 47700 | 1040 |
| 298 | 20250219 | 142000 | 43812946300 | 47800 | 47800 | 47800 | 47750 | 853 |
| 299 | 20250219 | 141900 | 43772181050 | 47750 | 47750 | 47800 | 47700 | 247 |
| 300 | 20250219 | 141800 | 43760387100 | 47750 | 47800 | 47800 | 47700 | 810 |
| 301 | 20250219 | 141700 | 43721690650 | 47800 | 47750 | 47800 | 47700 | 342 |
| 302 | 20250219 | 141600 | 43705368400 | 47750 | 47750 | 47800 | 47700 | 817 |
| 303 | 20250219 | 141500 | 43666363900 | 47750 | 47950 | 48000 | 47750 | 614 |
| 304 | 20250219 | 141400 | 43637000700 | 47950 | 47900 | 48000 | 47800 | 538 |
| 305 | 20250219 | 141300 | 43611243900 | 47800 | 47800 | 47900 | 47750 | 131 |
| 306 | 20250219 | 141200 | 43604983700 | 47800 | 48050 | 48050 | 47750 | 1864 |
| 307 | 20250219 | 141100 | 43515801050 | 48000 | 48000 | 48050 | 48000 | 352 |
| 308 | 20250219 | 141000 | 43498896950 | 48050 | 47950 | 48050 | 47900 | 156 |
| 309 | 20250219 | 140900 | 43491412150 | 47950 | 48000 | 48000 | 47950 | 268 |
| 310 | 20250219 | 140800 | 43478556200 | 48050 | 48000 | 48050 | 48000 | 218 |
| 311 | 20250219 | 140700 | 43468087650 | 48050 | 48050 | 48050 | 48000 | 234 |
| 312 | 20250219 | 140600 | 43456848050 | 48050 | 48050 | 48050 | 47950 | 330 |
| 313 | 20250219 | 140500 | 43440994700 | 48050 | 48000 | 48050 | 47950 | 527 |
| 314 | 20250219 | 140400 | 43415689200 | 48000 | 47950 | 48000 | 47950 | 407 |
| 315 | 20250219 | 140300 | 43396168550 | 48000 | 47950 | 48000 | 47900 | 348 |
| 316 | 20250219 | 140200 | 43379472950 | 47950 | 47900 | 47950 | 47900 | 386 |
| 317 | 20250219 | 140100 | 43360967350 | 47900 | 47900 | 47950 | 47850 | 263 |
| 318 | 20250219 | 140000 | 43348369350 | 47900 | 47850 | 47900 | 47800 | 200 |
| 319 | 20250219 | 135900 | 43338796850 | 47850 | 47850 | 47900 | 47750 | 866 |
| 320 | 20250219 | 135800 | 43297384500 | 47850 | 47850 | 47900 | 47850 | 129 |
| 321 | 20250219 | 135700 | 43291208700 | 47900 | 47850 | 47900 | 47800 | 201 |
| 322 | 20250219 | 135600 | 43281589050 | 47900 | 47850 | 47950 | 47850 | 201 |
| 323 | 20250219 | 135500 | 43271964200 | 47900 | 47950 | 47950 | 47850 | 276 |
| 324 | 20250219 | 135400 | 43258741650 | 47950 | 47950 | 47950 | 47900 | 278 |
| 325 | 20250219 | 135300 | 43245422850 | 47950 | 48000 | 48000 | 47900 | 1170 |
| 326 | 20250219 | 135200 | 43189331150 | 47950 | 48100 | 48100 | 47950 | 1430 |
| 327 | 20250219 | 135100 | 43120705950 | 48100 | 48050 | 48150 | 48000 | 355 |
| 328 | 20250219 | 135000 | 43103646400 | 48050 | 48050 | 48150 | 48050 | 397 |
| 329 | 20250219 | 134900 | 43084559700 | 48050 | 48050 | 48100 | 48000 | 217 |
| 330 | 20250219 | 134800 | 43074134900 | 48050 | 48050 | 48100 | 48000 | 460 |
| 331 | 20250219 | 134700 | 43052025950 | 48050 | 48050 | 48100 | 48000 | 417 |
| 332 | 20250219 | 134600 | 43031991350 | 48050 | 48050 | 48100 | 48000 | 364 |
| 333 | 20250219 | 134500 | 43014500450 | 48050 | 48050 | 48050 | 47950 | 451 |
| 334 | 20250219 | 134400 | 42992847900 | 48050 | 48000 | 48050 | 47950 | 635 |
| 335 | 20250219 | 134300 | 42962363350 | 48000 | 47900 | 48000 | 47900 | 747 |
| 336 | 20250219 | 134200 | 42926532300 | 47950 | 47950 | 47950 | 47900 | 195 |
| 337 | 20250219 | 134100 | 42917185150 | 47950 | 47950 | 47950 | 47850 | 383 |
| 338 | 20250219 | 134000 | 42898836650 | 47950 | 47850 | 47950 | 47800 | 1661 |
| 339 | 20250219 | 133900 | 42819327450 | 47850 | 47750 | 47850 | 47750 | 715 |
| 340 | 20250219 | 133800 | 42785139400 | 47800 | 47750 | 47800 | 47750 | 187 |
| 341 | 20250219 | 133700 | 42776205000 | 47750 | 47750 | 47800 | 47700 | 247 |
| 342 | 20250219 | 133600 | 42764405800 | 47800 | 47650 | 47800 | 47650 | 331 |
| 343 | 20250219 | 133500 | 42748612850 | 47650 | 47700 | 47750 | 47650 | 1158 |
| 344 | 20250219 | 133400 | 42693397000 | 47700 | 47850 | 47850 | 47700 | 1408 |
| 345 | 20250219 | 133300 | 42626162600 | 47800 | 47750 | 47850 | 47750 | 362 |
| 346 | 20250219 | 133200 | 42608852100 | 47800 | 47800 | 47800 | 47750 | 388 |
| 347 | 20250219 | 133100 | 42590307350 | 47800 | 47850 | 47850 | 47750 | 434 |
| 348 | 20250219 | 133000 | 42569574850 | 47800 | 47750 | 47850 | 47750 | 216 |
| 349 | 20250219 | 132900 | 42559250100 | 47800 | 47750 | 47800 | 47700 | 571 |
| 350 | 20250219 | 132800 | 42531974400 | 47750 | 47850 | 47900 | 47750 | 382 |
| 351 | 20250219 | 132700 | 42513712850 | 47800 | 47850 | 47850 | 47700 | 1438 |
| 352 | 20250219 | 132600 | 42445030600 | 47850 | 47900 | 47950 | 47850 | 515 |
| 353 | 20250219 | 132500 | 42420365300 | 47900 | 47900 | 47900 | 47850 | 579 |
| 354 | 20250219 | 132400 | 42392640750 | 47950 | 47850 | 47950 | 47800 | 403 |
| 355 | 20250219 | 132300 | 42373342700 | 47800 | 47800 | 47800 | 47800 | 323 |
| 356 | 20250219 | 132200 | 42357903300 | 47750 | 47800 | 47800 | 47750 | 334 |
| 357 | 20250219 | 132100 | 42341941650 | 47800 | 47750 | 47800 | 47700 | 646 |
| 358 | 20250219 | 132000 | 42311120750 | 47750 | 47750 | 47750 | 47650 | 891 |
| 359 | 20250219 | 131900 | 42268622000 | 47650 | 47650 | 47700 | 47600 | 2475 |
| 360 | 20250219 | 131800 | 42150703550 | 47650 | 47750 | 47850 | 47650 | 932 |
| 361 | 20250219 | 131700 | 42106224450 | 47750 | 47700 | 47800 | 47700 | 511 |
| 362 | 20250219 | 131600 | 42081827050 | 47700 | 47650 | 47950 | 47650 | 751 |
| 363 | 20250219 | 131500 | 42046014150 | 47600 | 48050 | 48050 | 47600 | 5415 |
| 364 | 20250219 | 131400 | 41787341850 | 48050 | 48100 | 48150 | 48050 | 963 |
| 365 | 20250219 | 131300 | 41741056150 | 48050 | 48100 | 48200 | 48000 | 682 |
| 366 | 20250219 | 131200 | 41708266100 | 48150 | 48200 | 48200 | 48100 | 280 |
| 367 | 20250219 | 131100 | 41694786100 | 48200 | 48200 | 48250 | 48150 | 803 |
| 368 | 20250219 | 131000 | 41656100900 | 48200 | 48200 | 48250 | 48150 | 505 |
| 369 | 20250219 | 130900 | 41631759800 | 48150 | 48150 | 48250 | 48150 | 422 |
| 370 | 20250219 | 130800 | 41611434000 | 48200 | 48200 | 48200 | 48150 | 410 |
| 371 | 20250219 | 130700 | 41591683950 | 48200 | 48100 | 48250 | 48100 | 855 |
| 372 | 20250219 | 130600 | 41550482200 | 48150 | 48050 | 48150 | 48050 | 447 |
| 373 | 20250219 | 130500 | 41528993850 | 48150 | 48150 | 48150 | 48050 | 401 |
| 374 | 20250219 | 130400 | 41509713450 | 48150 | 48200 | 48200 | 48100 | 335 |
| 375 | 20250219 | 130300 | 41493581950 | 48200 | 48150 | 48200 | 48100 | 196 |
| 376 | 20250219 | 130200 | 41484148550 | 48100 | 48150 | 48200 | 48100 | 722 |
| 377 | 20250219 | 130100 | 41449390500 | 48150 | 47950 | 48200 | 47900 | 2185 |
| 378 | 20250219 | 130000 | 41344313200 | 47800 | 47800 | 47950 | 47800 | 227 |
| 379 | 20250219 | 125900 | 41333454950 | 47850 | 47900 | 47950 | 47800 | 472 |
| 380 | 20250219 | 125800 | 41310859700 | 47950 | 47900 | 47950 | 47800 | 775 |
| 381 | 20250219 | 125700 | 41273740950 | 47950 | 47850 | 47950 | 47750 | 592 |
| 382 | 20250219 | 125600 | 41245410750 | 47800 | 47850 | 47850 | 47750 | 420 |
| 383 | 20250219 | 125500 | 41225329700 | 47850 | 47800 | 47850 | 47800 | 467 |
| 384 | 20250219 | 125400 | 41203000850 | 47800 | 47750 | 47850 | 47750 | 626 |
| 385 | 20250219 | 125300 | 41173087600 | 47800 | 47750 | 47900 | 47700 | 622 |
| 386 | 20250219 | 125200 | 41143385400 | 47700 | 47850 | 47850 | 47700 | 1803 |
| 387 | 20250219 | 125100 | 41057252200 | 47800 | 47950 | 47950 | 47650 | 5685 |
| 388 | 20250219 | 125000 | 40785679550 | 47900 | 47950 | 47950 | 47900 | 1040 |
| 389 | 20250219 | 124900 | 40735834050 | 47950 | 48000 | 48000 | 47950 | 602 |
| 390 | 20250219 | 124800 | 40706962700 | 48000 | 48050 | 48150 | 47950 | 3451 |
| 391 | 20250219 | 124700 | 40541220050 | 48050 | 48150 | 48150 | 48050 | 1358 |
| 392 | 20250219 | 124600 | 40475909800 | 48150 | 48150 | 48150 | 48100 | 450 |
| 393 | 20250219 | 124500 | 40454259350 | 48100 | 48200 | 48200 | 48100 | 502 |
| 394 | 20250219 | 124400 | 40430100450 | 48150 | 48150 | 48200 | 48100 | 534 |
| 395 | 20250219 | 124300 | 40404395900 | 48150 | 48200 | 48200 | 48100 | 2990 |
| 396 | 20250219 | 124200 | 40260375600 | 48250 | 48250 | 48350 | 48250 | 1916 |
| 397 | 20250219 | 124100 | 40167915050 | 48250 | 48350 | 48350 | 48250 | 347 |
| 398 | 20250219 | 124000 | 40151146850 | 48350 | 48300 | 48350 | 48300 | 448 |
| 399 | 20250219 | 123900 | 40129499400 | 48300 | 48250 | 48350 | 48250 | 385 |
| 400 | 20250219 | 123800 | 40110907050 | 48250 | 48250 | 48300 | 48250 | 340 |
| 401 | 20250219 | 123700 | 40094494900 | 48250 | 48300 | 48350 | 48250 | 307 |
| 402 | 20250219 | 123600 | 40079674100 | 48250 | 48250 | 48300 | 48250 | 522 |
| 403 | 20250219 | 123500 | 40054472250 | 48250 | 48300 | 48300 | 48250 | 444 |
| 404 | 20250219 | 123400 | 40033031850 | 48350 | 48350 | 48350 | 48300 | 351 |
| 405 | 20250219 | 123300 | 40016068950 | 48350 | 48350 | 48400 | 48300 | 692 |
| 406 | 20250219 | 123200 | 39982614850 | 48350 | 48250 | 48400 | 48250 | 628 |
| 407 | 20250219 | 123100 | 39952272650 | 48300 | 48300 | 48350 | 48250 | 415 |
| 408 | 20250219 | 123000 | 39932233450 | 48300 | 48300 | 48350 | 48250 | 323 |
| 409 | 20250219 | 122900 | 39916631900 | 48250 | 48350 | 48350 | 48250 | 371 |
| 410 | 20250219 | 122800 | 39898701500 | 48300 | 48400 | 48400 | 48300 | 497 |
| 411 | 20250219 | 122700 | 39874662950 | 48400 | 48250 | 48400 | 48250 | 480 |
| 412 | 20250219 | 122600 | 39851455000 | 48250 | 48250 | 48300 | 48200 | 1005 |
| 413 | 20250219 | 122500 | 39802957050 | 48250 | 48250 | 48400 | 48250 | 533 |
| 414 | 20250219 | 122400 | 39777207650 | 48300 | 48300 | 48350 | 48250 | 205 |
| 415 | 20250219 | 122300 | 39767304850 | 48300 | 48300 | 48400 | 48250 | 176 |
| 416 | 20250219 | 122200 | 39758796550 | 48300 | 48350 | 48400 | 48250 | 427 |
| 417 | 20250219 | 122100 | 39738160850 | 48350 | 48400 | 48400 | 48250 | 397 |
| 418 | 20250219 | 122000 | 39718984800 | 48350 | 48250 | 48350 | 48250 | 243 |
| 419 | 20250219 | 121900 | 39707250600 | 48300 | 48400 | 48400 | 48250 | 400 |
| 420 | 20250219 | 121800 | 39687917600 | 48400 | 48300 | 48400 | 48300 | 487 |
| 421 | 20250219 | 121700 | 39664378200 | 48350 | 48300 | 48350 | 48300 | 418 |
| 422 | 20250219 | 121600 | 39644179100 | 48350 | 48400 | 48450 | 48350 | 416 |
| 423 | 20250219 | 121500 | 39624046700 | 48400 | 48400 | 48400 | 48350 | 191 |
| 424 | 20250219 | 121400 | 39614805900 | 48450 | 48350 | 48450 | 48300 | 394 |
| 425 | 20250219 | 121300 | 39595732450 | 48350 | 48400 | 48450 | 48300 | 481 |
| 426 | 20250219 | 121200 | 39572464600 | 48400 | 48450 | 48450 | 48400 | 345 |
| 427 | 20250219 | 121100 | 39555763550 | 48400 | 48400 | 48450 | 48350 | 500 |
| 428 | 20250219 | 121000 | 39531564900 | 48400 | 48400 | 48450 | 48350 | 803 |
| 429 | 20250219 | 120900 | 39492691900 | 48450 | 48400 | 48500 | 48400 | 472 |
| 430 | 20250219 | 120800 | 39469832600 | 48400 | 48450 | 48500 | 48400 | 413 |
| 431 | 20250219 | 120700 | 39449834000 | 48400 | 48450 | 48450 | 48350 | 548 |
| 432 | 20250219 | 120600 | 39423314350 | 48400 | 48350 | 48400 | 48300 | 515 |
| 433 | 20250219 | 120500 | 39398418550 | 48350 | 48350 | 48350 | 48300 | 230 |
| 434 | 20250219 | 120400 | 39387302500 | 48350 | 48400 | 48450 | 48300 | 455 |
| 435 | 20250219 | 120300 | 39365290900 | 48400 | 48350 | 48400 | 48300 | 469 |
| 436 | 20250219 | 120200 | 39342608600 | 48350 | 48300 | 48400 | 48300 | 333 |
| 437 | 20250219 | 120100 | 39326510950 | 48300 | 48350 | 48350 | 48250 | 503 |
| 438 | 20250219 | 120000 | 39302209500 | 48300 | 48350 | 48350 | 48300 | 324 |
| 439 | 20250219 | 115900 | 39286552450 | 48300 | 48300 | 48300 | 48200 | 536 |
| 440 | 20250219 | 115800 | 39260666050 | 48200 | 48300 | 48300 | 48200 | 387 |
| 441 | 20250219 | 115700 | 39241992000 | 48300 | 48250 | 48300 | 48250 | 378 |
| 442 | 20250219 | 115600 | 39223743650 | 48250 | 48250 | 48300 | 48250 | 354 |
| 443 | 20250219 | 115500 | 39206659500 | 48300 | 48250 | 48300 | 48200 | 387 |
| 444 | 20250219 | 115400 | 39187991550 | 48250 | 48200 | 48250 | 48150 | 671 |
| 445 | 20250219 | 115300 | 39155656600 | 48200 | 48150 | 48200 | 48150 | 458 |
| 446 | 20250219 | 115200 | 39133599250 | 48150 | 48250 | 48300 | 48100 | 722 |
| 447 | 20250219 | 115100 | 39098821800 | 48250 | 48150 | 48250 | 48100 | 1069 |
| 448 | 20250219 | 115000 | 39047328100 | 48200 | 48200 | 48250 | 48200 | 738 |
| 449 | 20250219 | 114900 | 39011749750 | 48250 | 48250 | 48300 | 48150 | 654 |
| 450 | 20250219 | 114800 | 38980242950 | 48200 | 48200 | 48300 | 48150 | 1489 |
| 451 | 20250219 | 114700 | 38908492900 | 48250 | 48200 | 48300 | 48200 | 489 |
| 452 | 20250219 | 114600 | 38884902000 | 48200 | 48200 | 48250 | 48200 | 545 |
| 453 | 20250219 | 114500 | 38858621900 | 48250 | 48250 | 48250 | 48200 | 265 |
| 454 | 20250219 | 114400 | 38845844400 | 48200 | 48250 | 48300 | 48200 | 600 |
| 455 | 20250219 | 114300 | 38816910200 | 48200 | 48300 | 48300 | 48200 | 341 |
| 456 | 20250219 | 114200 | 38800462100 | 48250 | 48300 | 48300 | 48200 | 590 |
| 457 | 20250219 | 114100 | 38772014000 | 48300 | 48300 | 48300 | 48150 | 1035 |
| 458 | 20250219 | 114000 | 38722113850 | 48250 | 48250 | 48300 | 48200 | 2137 |
| 459 | 20250219 | 113900 | 38619009550 | 48250 | 48300 | 48300 | 48200 | 613 |
| 460 | 20250219 | 113800 | 38589447100 | 48300 | 48350 | 48400 | 48250 | 3109 |
| 461 | 20250219 | 113700 | 38439241300 | 48400 | 48400 | 48500 | 48400 | 1092 |
| 462 | 20250219 | 113600 | 38386359400 | 48450 | 48500 | 48500 | 48400 | 925 |
| 463 | 20250219 | 113500 | 38341531950 | 48500 | 48600 | 48600 | 48450 | 871 |
| 464 | 20250219 | 113400 | 38299284100 | 48550 | 48550 | 48550 | 48450 | 536 |
| 465 | 20250219 | 113300 | 38273276400 | 48550 | 48450 | 48550 | 48450 | 1142 |
| 466 | 20250219 | 113200 | 38217856500 | 48450 | 48550 | 48550 | 48400 | 452 |
| 467 | 20250219 | 113100 | 38195944050 | 48500 | 48550 | 48550 | 48450 | 989 |
| 468 | 20250219 | 113000 | 38147980200 | 48550 | 48550 | 48550 | 48500 | 384 |
| 469 | 20250219 | 112900 | 38129346850 | 48550 | 48550 | 48550 | 48500 | 599 |
| 470 | 20250219 | 112800 | 38100276700 | 48550 | 48500 | 48550 | 48450 | 678 |
| 471 | 20250219 | 112700 | 38067390500 | 48450 | 48500 | 48500 | 48450 | 427 |
| 472 | 20250219 | 112600 | 38046692600 | 48450 | 48450 | 48500 | 48400 | 1317 |
| 473 | 20250219 | 112500 | 37982872950 | 48400 | 48400 | 48450 | 48400 | 609 |
| 474 | 20250219 | 112400 | 37953380750 | 48450 | 48450 | 48450 | 48350 | 1068 |
| 475 | 20250219 | 112300 | 37901681600 | 48450 | 48400 | 48450 | 48350 | 603 |
| 476 | 20250219 | 112200 | 37872500550 | 48400 | 48400 | 48450 | 48400 | 342 |
| 477 | 20250219 | 112100 | 37855935050 | 48400 | 48350 | 48400 | 48250 | 470 |
| 478 | 20250219 | 112000 | 37833206200 | 48250 | 48350 | 48450 | 48250 | 2332 |
| 479 | 20250219 | 111900 | 37720495400 | 48350 | 48400 | 48450 | 48350 | 818 |
| 480 | 20250219 | 111800 | 37680915850 | 48400 | 48350 | 48450 | 48350 | 608 |
| 481 | 20250219 | 111700 | 37651489300 | 48350 | 48350 | 48450 | 48300 | 879 |
| 482 | 20250219 | 111600 | 37608991350 | 48400 | 48500 | 48500 | 48350 | 1070 |
| 483 | 20250219 | 111500 | 37557163350 | 48450 | 48500 | 48500 | 48400 | 747 |
| 484 | 20250219 | 111400 | 37520972000 | 48450 | 48500 | 48550 | 48400 | 1001 |
| 485 | 20250219 | 111300 | 37472477800 | 48500 | 48550 | 48600 | 48450 | 1607 |
| 486 | 20250219 | 111200 | 37394534300 | 48600 | 48500 | 48650 | 48450 | 1368 |
| 487 | 20250219 | 111100 | 37328114100 | 48500 | 48400 | 48500 | 48400 | 794 |
| 488 | 20250219 | 111000 | 37289649050 | 48400 | 48400 | 48400 | 48350 | 860 |
| 489 | 20250219 | 110900 | 37248028600 | 48350 | 48350 | 48400 | 48350 | 531 |
| 490 | 20250219 | 110800 | 37222347900 | 48400 | 48300 | 48400 | 48300 | 684 |
| 491 | 20250219 | 110700 | 37189281700 | 48300 | 48300 | 48350 | 48300 | 650 |
| 492 | 20250219 | 110600 | 37157880100 | 48350 | 48350 | 48350 | 48300 | 883 |
| 493 | 20250219 | 110500 | 37115210900 | 48300 | 48400 | 48400 | 48300 | 608 |
| 494 | 20250219 | 110400 | 37085832300 | 48400 | 48350 | 48450 | 48300 | 553 |
| 495 | 20250219 | 110300 | 37059079650 | 48350 | 48400 | 48450 | 48250 | 1767 |
| 496 | 20250219 | 110200 | 36973650900 | 48400 | 48350 | 48400 | 48350 | 787 |
| 497 | 20250219 | 110100 | 36935574200 | 48300 | 48350 | 48350 | 48300 | 817 |
| 498 | 20250219 | 110000 | 36896094050 | 48350 | 48400 | 48400 | 48350 | 796 |
| 499 | 20250219 | 105900 | 36857593600 | 48400 | 48350 | 48400 | 48300 | 1229 |
| 500 | 20250219 | 105800 | 36798164050 | 48300 | 48300 | 48400 | 48300 | 1290 |
| 501 | 20250219 | 105700 | 36735829550 | 48300 | 48400 | 48400 | 48300 | 995 |
| 502 | 20250219 | 105600 | 36687732250 | 48400 | 48250 | 48400 | 48200 | 1819 |
| 503 | 20250219 | 105500 | 36599878750 | 48250 | 48200 | 48250 | 48150 | 938 |
| 504 | 20250219 | 105400 | 36554660150 | 48200 | 48200 | 48250 | 48150 | 971 |
| 505 | 20250219 | 105300 | 36507861000 | 48200 | 48150 | 48200 | 48100 | 934 |
| 506 | 20250219 | 105200 | 36462883650 | 48150 | 48150 | 48200 | 48050 | 2965 |
| 507 | 20250219 | 105100 | 36320132450 | 48150 | 48050 | 48150 | 48050 | 743 |
| 508 | 20250219 | 105000 | 36284388650 | 48050 | 48100 | 48100 | 48000 | 612 |
| 509 | 20250219 | 104900 | 36254987450 | 48100 | 48150 | 48150 | 48050 | 2974 |
| 510 | 20250219 | 104800 | 36111934900 | 48100 | 48100 | 48150 | 48050 | 1800 |
| 511 | 20250219 | 104700 | 36025329500 | 48100 | 48000 | 48100 | 47950 | 2372 |
| 512 | 20250219 | 104600 | 35911523400 | 48000 | 47900 | 48000 | 47850 | 905 |
| 513 | 20250219 | 104500 | 35868153950 | 47850 | 47700 | 47850 | 47550 | 3534 |
| 514 | 20250219 | 104400 | 35699602250 | 47700 | 47600 | 47750 | 47600 | 564 |
| 515 | 20250219 | 104300 | 35672713350 | 47600 | 47600 | 47650 | 47600 | 1096 |
| 516 | 20250219 | 104200 | 35620523400 | 47600 | 47700 | 47850 | 47550 | 6184 |
| 517 | 20250219 | 104100 | 35325820800 | 47750 | 48000 | 48050 | 47750 | 4082 |
| 518 | 20250219 | 104000 | 35130531350 | 47950 | 48050 | 48050 | 47900 | 983 |
| 519 | 20250219 | 103900 | 35083352650 | 48000 | 48150 | 48250 | 48000 | 1455 |
| 520 | 20250219 | 103800 | 35013358750 | 48200 | 47950 | 48350 | 47900 | 1666 |
| 521 | 20250219 | 103700 | 34933231400 | 47950 | 47800 | 47950 | 47800 | 604 |
| 522 | 20250219 | 103600 | 34904334550 | 47800 | 47900 | 47950 | 47750 | 3014 |
| 523 | 20250219 | 103500 | 34760296700 | 47950 | 48050 | 48100 | 47800 | 3424 |
| 524 | 20250219 | 103400 | 34596195550 | 48050 | 47900 | 48150 | 47900 | 1610 |
| 525 | 20250219 | 103300 | 34518876500 | 47900 | 47900 | 48150 | 47750 | 4843 |
| 526 | 20250219 | 103200 | 34287301600 | 47850 | 47900 | 48200 | 47850 | 3369 |
| 527 | 20250219 | 103100 | 34125693000 | 47950 | 47800 | 47950 | 47800 | 2063 |
| 528 | 20250219 | 103000 | 34026920750 | 47850 | 48050 | 48050 | 47800 | 3061 |
| 529 | 20250219 | 102900 | 33880436250 | 47900 | 48050 | 48100 | 47900 | 4687 |
| 530 | 20250219 | 102800 | 33655439450 | 48000 | 48050 | 48050 | 47950 | 3166 |
| 531 | 20250219 | 102700 | 33503464600 | 48000 | 48100 | 48150 | 48000 | 8587 |
| 532 | 20250219 | 102600 | 33091059300 | 48100 | 48150 | 48150 | 48050 | 2173 |
| 533 | 20250219 | 102500 | 32986582300 | 48150 | 48100 | 48200 | 48050 | 2197 |
| 534 | 20250219 | 102400 | 32880856250 | 48050 | 48200 | 48250 | 48000 | 9054 |
| 535 | 20250219 | 102300 | 32445369100 | 48250 | 48300 | 48350 | 48200 | 5507 |
| 536 | 20250219 | 102200 | 32179653400 | 48350 | 48200 | 48400 | 48200 | 2946 |
| 537 | 20250219 | 102100 | 32037455700 | 48250 | 48350 | 48400 | 48200 | 6197 |
| 538 | 20250219 | 102000 | 31738263700 | 48350 | 48450 | 48450 | 48300 | 5667 |
| 539 | 20250219 | 101900 | 31464196050 | 48400 | 48600 | 48600 | 48400 | 6553 |
| 540 | 20250219 | 101800 | 31146410950 | 48600 | 48650 | 48650 | 48550 | 2667 |
| 541 | 20250219 | 101700 | 31016821750 | 48650 | 48600 | 48750 | 48550 | 2220 |
| 542 | 20250219 | 101600 | 30908832850 | 48600 | 48600 | 48600 | 48550 | 4020 |
| 543 | 20250219 | 101500 | 30713554550 | 48600 | 48800 | 48800 | 48600 | 4991 |
| 544 | 20250219 | 101400 | 30470527500 | 48800 | 48850 | 48950 | 48800 | 4522 |
| 545 | 20250219 | 101300 | 30249638250 | 48900 | 49000 | 49000 | 48850 | 2704 |
| 546 | 20250219 | 101200 | 30117390050 | 49050 | 49000 | 49050 | 48900 | 2766 |
| 547 | 20250219 | 101100 | 29981936950 | 48950 | 48950 | 49050 | 48800 | 2975 |
| 548 | 20250219 | 101000 | 29836480000 | 48900 | 48950 | 49000 | 48850 | 2053 |
| 549 | 20250219 | 100900 | 29736065200 | 48900 | 48950 | 49100 | 48800 | 5669 |
| 550 | 20250219 | 100800 | 29459025600 | 48900 | 49200 | 49200 | 48900 | 9181 |
| 551 | 20250219 | 100700 | 29008642950 | 49150 | 49300 | 49300 | 49150 | 2078 |
| 552 | 20250219 | 100600 | 28906409700 | 49300 | 49200 | 49400 | 49200 | 4586 |
| 553 | 20250219 | 100500 | 28680394450 | 49200 | 49300 | 49300 | 49150 | 776 |
| 554 | 20250219 | 100400 | 28642209500 | 49150 | 49300 | 49400 | 49150 | 3673 |
| 555 | 20250219 | 100300 | 28461413700 | 49300 | 49250 | 49400 | 49150 | 1553 |
| 556 | 20250219 | 100200 | 28384824850 | 49200 | 49300 | 49350 | 49100 | 2576 |
| 557 | 20250219 | 100100 | 28258138000 | 49400 | 49150 | 49600 | 49150 | 3804 |
| 558 | 20250219 | 100000 | 28070557150 | 49200 | 49150 | 49350 | 49050 | 6003 |
| 559 | 20250219 | 095900 | 27775486000 | 49200 | 49300 | 49350 | 49150 | 5885 |
| 560 | 20250219 | 095800 | 27485690100 | 49350 | 49500 | 49550 | 49300 | 5601 |
| 561 | 20250219 | 095700 | 27209005700 | 49500 | 49700 | 49800 | 49500 | 5959 |
| 562 | 20250219 | 095600 | 26913075950 | 49700 | 49750 | 49800 | 49600 | 4600 |
| 563 | 20250219 | 095500 | 26684450550 | 49800 | 49550 | 49800 | 49550 | 4186 |
| 564 | 20250219 | 095400 | 26476478300 | 49550 | 49700 | 49750 | 49550 | 7272 |
| 565 | 20250219 | 095300 | 26115540700 | 49700 | 49750 | 50100 | 49650 | 9237 |
| 566 | 20250219 | 095200 | 25655342150 | 49750 | 50000 | 50100 | 49750 | 3888 |
| 567 | 20250219 | 095100 | 25461309250 | 50000 | 50200 | 50500 | 50000 | 6297 |
| 568 | 20250219 | 095000 | 25144942050 | 50300 | 50100 | 50400 | 50100 | 5698 |
| 569 | 20250219 | 094900 | 24858446350 | 50200 | 49850 | 50300 | 49800 | 6883 |
| 570 | 20250219 | 094800 | 24514267200 | 49850 | 49900 | 49950 | 49750 | 6319 |
| 571 | 20250219 | 094700 | 24199384400 | 49950 | 50100 | 50200 | 49850 | 8899 |
| 572 | 20250219 | 094600 | 23754490300 | 50100 | 50500 | 50600 | 50100 | 5551 |
| 573 | 20250219 | 094500 | 23474802400 | 50600 | 50700 | 50800 | 50500 | 5744 |
| 574 | 20250219 | 094400 | 23183796100 | 50700 | 50700 | 50800 | 50600 | 4814 |
| 575 | 20250219 | 094300 | 22939799300 | 50600 | 50500 | 50800 | 50300 | 7289 |
| 576 | 20250219 | 094200 | 22571045700 | 50500 | 50700 | 50800 | 50500 | 9396 |
| 577 | 20250219 | 094100 | 22095076400 | 50700 | 50800 | 50900 | 50600 | 6649 |
| 578 | 20250219 | 094000 | 21757572300 | 50800 | 50600 | 51000 | 50600 | 20669 |
| 579 | 20250219 | 093900 | 20705834200 | 50700 | 50400 | 50700 | 50400 | 9440 |
| 580 | 20250219 | 093800 | 20228374300 | 50400 | 50400 | 50500 | 50200 | 6630 |
| 581 | 20250219 | 093700 | 19894314900 | 50300 | 50200 | 50500 | 50200 | 11325 |
| 582 | 20250219 | 093600 | 19324025800 | 50200 | 50000 | 50300 | 50000 | 6015 |
| 583 | 20250219 | 093500 | 19022468500 | 50000 | 49950 | 50100 | 49750 | 6325 |
| 584 | 20250219 | 093400 | 18706654050 | 49950 | 49950 | 50100 | 49850 | 3697 |
| 585 | 20250219 | 093300 | 18521989550 | 49950 | 49850 | 50300 | 49800 | 10651 |
| 586 | 20250219 | 093200 | 17989336750 | 49850 | 50200 | 50300 | 49450 | 14369 |
| 587 | 20250219 | 093100 | 17272562650 | 50300 | 49500 | 50400 | 49500 | 38715 |
| 588 | 20250219 | 093000 | 15340600050 | 49500 | 49550 | 49600 | 49150 | 7084 |
| 589 | 20250219 | 092900 | 14990564300 | 49550 | 49450 | 49600 | 49400 | 5162 |
| 590 | 20250219 | 092800 | 14735068900 | 49450 | 49600 | 49650 | 49350 | 7550 |
| 591 | 20250219 | 092700 | 14361152500 | 49650 | 49100 | 49650 | 49100 | 22195 |
| 592 | 20250219 | 092600 | 13263200900 | 49150 | 49250 | 49250 | 49000 | 3422 |
| 593 | 20250219 | 092500 | 13095135850 | 49250 | 49100 | 49400 | 49000 | 8222 |
| 594 | 20250219 | 092400 | 12690843850 | 49100 | 49250 | 49250 | 48950 | 6033 |
| 595 | 20250219 | 092300 | 12394698300 | 49300 | 49100 | 49300 | 49100 | 5636 |
| 596 | 20250219 | 092200 | 12117241350 | 49100 | 49000 | 49200 | 48900 | 6046 |
| 597 | 20250219 | 092100 | 11820437500 | 48950 | 48650 | 49000 | 48600 | 6859 |
| 598 | 20250219 | 092000 | 11486460600 | 48650 | 49000 | 49050 | 48600 | 9773 |
| 599 | 20250219 | 091900 | 11009452500 | 49050 | 49150 | 49200 | 48950 | 4355 |
| 600 | 20250219 | 091800 | 10795720800 | 49150 | 49000 | 49200 | 48950 | 5192 |
| 601 | 20250219 | 091700 | 10541170450 | 49000 | 49200 | 49200 | 48900 | 9620 |
| 602 | 20250219 | 091600 | 10069214050 | 49200 | 48850 | 49250 | 48800 | 7917 |
| 603 | 20250219 | 091500 | 9681254900 | 48850 | 48750 | 48900 | 48600 | 6479 |
| 604 | 20250219 | 091400 | 9365398050 | 48750 | 49400 | 49450 | 48750 | 15743 |
| 605 | 20250219 | 091300 | 8591361900 | 49400 | 49400 | 49500 | 49350 | 21985 |
| 606 | 20250219 | 091200 | 7504472000 | 49450 | 48950 | 49450 | 48900 | 28906 |
| 607 | 20250219 | 091100 | 6081352100 | 48850 | 48400 | 48950 | 48400 | 15201 |
| 608 | 20250219 | 091000 | 5341429650 | 48450 | 48350 | 48450 | 48200 | 10407 |
| 609 | 20250219 | 090900 | 4838517750 | 48300 | 48500 | 48500 | 48250 | 7272 |
| 610 | 20250219 | 090800 | 4486551800 | 48500 | 48450 | 48600 | 48300 | 10886 |
| 611 | 20250219 | 090700 | 3958884850 | 48500 | 48150 | 48600 | 48150 | 17101 |
| 612 | 20250219 | 090600 | 3129858800 | 48200 | 48150 | 48400 | 48050 | 13861 |
| 613 | 20250219 | 090500 | 2461179450 | 48150 | 48150 | 48200 | 48050 | 5425 |
| 614 | 20250219 | 090400 | 2200120050 | 48100 | 47450 | 48300 | 47450 | 14918 |
| 615 | 20250219 | 090300 | 1487105700 | 47400 | 47350 | 47450 | 47150 | 3388 |
| 616 | 20250219 | 090200 | 1326800750 | 47350 | 47450 | 47500 | 47150 | 4346 |
| 617 | 20250219 | 090100 | 1121052400 | 47500 | 47500 | 47550 | 47000 | 11828 |
| 618 | 20250219 | 090000 | 561083650 | 47500 | 46750 | 47800 | 46650 | 11883 |