31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 192600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 4250 |
| 3 | 20250219 | 192500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20250219 | 192400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20250219 | 192300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20250219 | 192200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20250219 | 192100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20250219 | 192000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20250219 | 191900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20250219 | 191800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20250219 | 191700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20250219 | 191600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20250219 | 191500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20250219 | 191400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20250219 | 191300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20250219 | 191200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20250219 | 191100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20250219 | 191000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20250219 | 190900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20250219 | 190800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20250219 | 190700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20250219 | 190600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20250219 | 190500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20250219 | 190400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20250219 | 190300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20250219 | 190200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20250219 | 190100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20250219 | 190000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20250219 | 185900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20250219 | 185800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20250219 | 185700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20250219 | 185600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 4250 |
| 33 | 20250219 | 185500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20250219 | 185400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20250219 | 185300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20250219 | 185200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20250219 | 185100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20250219 | 185000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20250219 | 184900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20250219 | 184800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20250219 | 184700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20250219 | 184600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20250219 | 184500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20250219 | 184400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20250219 | 184300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20250219 | 184200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20250219 | 184100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20250219 | 184000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20250219 | 183900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20250219 | 183800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20250219 | 183700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20250219 | 183600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20250219 | 183500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20250219 | 183400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20250219 | 183300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20250219 | 183200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20250219 | 183100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20250219 | 183000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20250219 | 182900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20250219 | 182800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20250219 | 182700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20250219 | 182600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 4250 |
| 63 | 20250219 | 182500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20250219 | 182400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20250219 | 182300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20250219 | 182200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20250219 | 182100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20250219 | 182000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20250219 | 181900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20250219 | 181800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20250219 | 181700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20250219 | 181600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20250219 | 181500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20250219 | 181400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20250219 | 181300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20250219 | 181200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20250219 | 181100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20250219 | 181000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20250219 | 180900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20250219 | 180800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20250219 | 180700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20250219 | 180600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20250219 | 180500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20250219 | 180400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20250219 | 180300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20250219 | 180200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20250219 | 180100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20250219 | 180000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20250219 | 175900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20250219 | 175800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20250219 | 175700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20250219 | 175600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 4250 |
| 93 | 20250219 | 175500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20250219 | 175400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20250219 | 175300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20250219 | 175200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20250219 | 175100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20250219 | 175000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20250219 | 174900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20250219 | 174800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20250219 | 174700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20250219 | 174600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20250219 | 174500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20250219 | 174400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20250219 | 174300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20250219 | 174200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20250219 | 174100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20250219 | 174000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20250219 | 173900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20250219 | 173800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20250219 | 173700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20250219 | 173600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20250219 | 173500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20250219 | 173400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20250219 | 173300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20250219 | 173200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20250219 | 173100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20250219 | 173000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20250219 | 172900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20250219 | 172800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20250219 | 172700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20250219 | 172600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 4250 |
| 123 | 20250219 | 172500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20250219 | 172400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20250219 | 172300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20250219 | 172200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20250219 | 172100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20250219 | 172000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20250219 | 171900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20250219 | 171800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20250219 | 171700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20250219 | 171600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20250219 | 171500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20250219 | 171400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20250219 | 171300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20250219 | 171200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20250219 | 171100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20250219 | 171000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20250219 | 170900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20250219 | 170800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20250219 | 170700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20250219 | 170600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20250219 | 170500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20250219 | 170400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20250219 | 170300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20250219 | 170200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20250219 | 170100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20250219 | 170000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20250219 | 165900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20250219 | 165800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20250219 | 165700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20250219 | 165600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 4250 |
| 153 | 20250219 | 165500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20250219 | 165400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20250219 | 165300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20250219 | 165200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20250219 | 165100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20250219 | 165000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20250219 | 164900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20250219 | 164800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20250219 | 164700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20250219 | 164600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20250219 | 164500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20250219 | 164400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20250219 | 164300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20250219 | 164200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20250219 | 164100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20250219 | 164000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20250219 | 163900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20250219 | 163800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20250219 | 163700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20250219 | 163600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20250219 | 163500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20250219 | 163400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20250219 | 163300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20250219 | 163200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20250219 | 163100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20250219 | 163000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20250219 | 162900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20250219 | 162800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20250219 | 162700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20250219 | 162600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 4250 |
| 183 | 20250219 | 162500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20250219 | 162400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20250219 | 162300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20250219 | 162200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20250219 | 162100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20250219 | 162000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20250219 | 161900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20250219 | 161800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20250219 | 161700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20250219 | 161600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20250219 | 161500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20250219 | 161400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20250219 | 161300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20250219 | 161200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20250219 | 161100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20250219 | 161000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20250219 | 160900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20250219 | 160800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20250219 | 160700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20250219 | 160600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20250219 | 160500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20250219 | 160400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20250219 | 160300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20250219 | 160200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20250219 | 160100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20250219 | 160000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20250219 | 155900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20250219 | 155800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20250219 | 155700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20250219 | 155600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 4250 |
| 213 | 20250219 | 155500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20250219 | 155400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20250219 | 155300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20250219 | 155200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20250219 | 155100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20250219 | 155000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20250219 | 154900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20250219 | 154800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20250219 | 154700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20250219 | 154600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20250219 | 154500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20250219 | 154400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20250219 | 154300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20250219 | 154200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20250219 | 154100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20250219 | 154000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20250219 | 153900 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20250219 | 153800 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 231 | 20250219 | 153700 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 232 | 20250219 | 153600 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 233 | 20250219 | 153500 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 234 | 20250219 | 153400 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 235 | 20250219 | 153300 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 236 | 20250219 | 153200 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 237 | 20250219 | 153100 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 238 | 20250219 | 153000 | 1948281250 | 3840 | 3840 | 3840 | 3840 | 4250 |
| 239 | 20250219 | 152900 | 1931961250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20250219 | 152800 | 1931961250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20250219 | 152700 | 1931961250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 242 | 20250219 | 152600 | 1931961250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 243 | 20250219 | 152500 | 1931961250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 244 | 20250219 | 152400 | 1931961250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20250219 | 152300 | 1931961250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 246 | 20250219 | 152200 | 1931961250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20250219 | 152100 | 1931961250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20250219 | 152000 | 1931961250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20250219 | 151900 | 1931961250 | 3830 | 3835 | 3840 | 3830 | 9475 |
| 250 | 20250219 | 151800 | 1895647210 | 3840 | 3840 | 3840 | 3835 | 5752 |
| 251 | 20250219 | 151700 | 1873584830 | 3840 | 3840 | 3840 | 3840 | 923 |
| 252 | 20250219 | 151600 | 1870040510 | 3850 | 3840 | 3850 | 3840 | 469 |
| 253 | 20250219 | 151500 | 1868239540 | 3840 | 3845 | 3845 | 3840 | 4648 |
| 254 | 20250219 | 151400 | 1850390220 | 3840 | 3845 | 3845 | 3840 | 776 |
| 255 | 20250219 | 151300 | 1847409125 | 3840 | 3845 | 3845 | 3840 | 2692 |
| 256 | 20250219 | 151200 | 1837068945 | 3840 | 3840 | 3840 | 3840 | 270 |
| 257 | 20250219 | 151100 | 1836032145 | 3835 | 3840 | 3840 | 3835 | 1401 |
| 258 | 20250219 | 151000 | 1830658805 | 3840 | 3845 | 3845 | 3835 | 1847 |
| 259 | 20250219 | 150900 | 1823573135 | 3845 | 3845 | 3845 | 3845 | 90 |
| 260 | 20250219 | 150800 | 1823227085 | 3845 | 3840 | 3845 | 3835 | 530 |
| 261 | 20250219 | 150700 | 1821191585 | 3840 | 3835 | 3840 | 3835 | 319 |
| 262 | 20250219 | 150600 | 1819967600 | 3835 | 3840 | 3840 | 3835 | 1546 |
| 263 | 20250219 | 150500 | 1814038580 | 3840 | 3840 | 3840 | 3840 | 224 |
| 264 | 20250219 | 150400 | 1813178420 | 3840 | 3840 | 3840 | 3840 | 1485 |
| 265 | 20250219 | 150300 | 1807476020 | 3845 | 3845 | 3845 | 3845 | 1 |
| 266 | 20250219 | 150200 | 1807472175 | 3845 | 3835 | 3845 | 3835 | 313 |
| 267 | 20250219 | 150100 | 1806270255 | 3835 | 3845 | 3845 | 3835 | 11169 |
| 268 | 20250219 | 150000 | 1763394560 | 3850 | 3850 | 3850 | 3850 | 1694 |
| 269 | 20250219 | 145900 | 1756872660 | 3850 | 3850 | 3850 | 3850 | 4 |
| 270 | 20250219 | 145800 | 1756857260 | 3850 | 3850 | 3850 | 3850 | 302 |
| 271 | 20250219 | 145700 | 1755694560 | 3850 | 3850 | 3850 | 3850 | 538 |
| 272 | 20250219 | 145600 | 1753623260 | 3850 | 3860 | 3860 | 3850 | 3685 |
| 273 | 20250219 | 145500 | 1739435760 | 3850 | 3850 | 3850 | 3850 | 1000 |
| 274 | 20250219 | 145400 | 1735585760 | 3860 | 3860 | 3860 | 3860 | 1 |
| 275 | 20250219 | 145300 | 1735581900 | 3855 | 3855 | 3855 | 3855 | 1163 |
| 276 | 20250219 | 145200 | 1731098535 | 3860 | 3860 | 3860 | 3860 | 50 |
| 277 | 20250219 | 145100 | 1730905535 | 3855 | 3855 | 3860 | 3855 | 558 |
| 278 | 20250219 | 145000 | 1728754280 | 3860 | 3855 | 3860 | 3855 | 996 |
| 279 | 20250219 | 144900 | 1724912975 | 3855 | 3855 | 3855 | 3855 | 0 |
| 280 | 20250219 | 144800 | 1724912975 | 3855 | 3855 | 3855 | 3855 | 17 |
| 281 | 20250219 | 144700 | 1724847440 | 3855 | 3855 | 3855 | 3845 | 1040 |
| 282 | 20250219 | 144600 | 1720848225 | 3855 | 3850 | 3855 | 3850 | 31 |
| 283 | 20250219 | 144500 | 1720728775 | 3850 | 3845 | 3850 | 3840 | 829 |
| 284 | 20250219 | 144400 | 1717544455 | 3850 | 3850 | 3855 | 3840 | 13592 |
| 285 | 20250219 | 144300 | 1665294425 | 3850 | 3855 | 3855 | 3850 | 3483 |
| 286 | 20250219 | 144200 | 1651884775 | 3855 | 3860 | 3860 | 3855 | 1646 |
| 287 | 20250219 | 144100 | 1645539395 | 3860 | 3860 | 3860 | 3860 | 0 |
| 288 | 20250219 | 144000 | 1645539395 | 3860 | 3855 | 3860 | 3855 | 279 |
| 289 | 20250219 | 143900 | 1644463845 | 3855 | 3855 | 3855 | 3855 | 131 |
| 290 | 20250219 | 143800 | 1643958840 | 3855 | 3855 | 3855 | 3855 | 0 |
| 291 | 20250219 | 143700 | 1643958840 | 3855 | 3855 | 3855 | 3855 | 78 |
| 292 | 20250219 | 143600 | 1643658150 | 3860 | 3855 | 3860 | 3855 | 4232 |
| 293 | 20250219 | 143500 | 1627343780 | 3855 | 3860 | 3860 | 3855 | 15 |
| 294 | 20250219 | 143400 | 1627285950 | 3860 | 3860 | 3860 | 3860 | 51 |
| 295 | 20250219 | 143300 | 1627089090 | 3860 | 3860 | 3860 | 3860 | 195 |
| 296 | 20250219 | 143200 | 1626336390 | 3860 | 3860 | 3860 | 3860 | 54 |
| 297 | 20250219 | 143100 | 1626127950 | 3855 | 3855 | 3855 | 3855 | 0 |
| 298 | 20250219 | 143000 | 1626127950 | 3855 | 3850 | 3855 | 3850 | 576 |
| 299 | 20250219 | 142900 | 1623907600 | 3855 | 3855 | 3855 | 3855 | 505 |
| 300 | 20250219 | 142800 | 1621960825 | 3855 | 3855 | 3855 | 3855 | 610 |
| 301 | 20250219 | 142700 | 1619609275 | 3855 | 3855 | 3855 | 3855 | 26 |
| 302 | 20250219 | 142600 | 1619509045 | 3855 | 3855 | 3855 | 3855 | 142 |
| 303 | 20250219 | 142500 | 1618961635 | 3855 | 3855 | 3860 | 3855 | 51 |
| 304 | 20250219 | 142400 | 1618765025 | 3855 | 3855 | 3855 | 3855 | 0 |
| 305 | 20250219 | 142300 | 1618765025 | 3855 | 3860 | 3860 | 3855 | 526 |
| 306 | 20250219 | 142200 | 1616737280 | 3860 | 3860 | 3860 | 3860 | 150 |
| 307 | 20250219 | 142100 | 1616158280 | 3860 | 3860 | 3860 | 3860 | 13 |
| 308 | 20250219 | 142000 | 1616108100 | 3860 | 3860 | 3860 | 3860 | 201 |
| 309 | 20250219 | 141900 | 1615332240 | 3855 | 3860 | 3865 | 3855 | 803 |
| 310 | 20250219 | 141800 | 1612235665 | 3860 | 3860 | 3860 | 3860 | 1257 |
| 311 | 20250219 | 141700 | 1607383645 | 3860 | 3860 | 3860 | 3860 | 561 |
| 312 | 20250219 | 141600 | 1605218185 | 3860 | 3855 | 3860 | 3855 | 376 |
| 313 | 20250219 | 141500 | 1603768700 | 3860 | 3860 | 3860 | 3860 | 90 |
| 314 | 20250219 | 141400 | 1603421300 | 3860 | 3860 | 3860 | 3860 | 41 |
| 315 | 20250219 | 141300 | 1603263040 | 3860 | 3860 | 3860 | 3860 | 103 |
| 316 | 20250219 | 141200 | 1602865460 | 3860 | 3860 | 3860 | 3860 | 22 |
| 317 | 20250219 | 141100 | 1602780540 | 3860 | 3860 | 3860 | 3860 | 2 |
| 318 | 20250219 | 141000 | 1602772820 | 3860 | 3860 | 3860 | 3860 | 0 |
| 319 | 20250219 | 140900 | 1602772820 | 3860 | 3860 | 3860 | 3860 | 0 |
| 320 | 20250219 | 140800 | 1602772820 | 3860 | 3860 | 3860 | 3860 | 110 |
| 321 | 20250219 | 140700 | 1602348220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 322 | 20250219 | 140600 | 1602348220 | 3865 | 3865 | 3865 | 3865 | 200 |
| 323 | 20250219 | 140500 | 1601575220 | 3865 | 3855 | 3865 | 3855 | 1422 |
| 324 | 20250219 | 140400 | 1596092885 | 3855 | 3860 | 3860 | 3855 | 111 |
| 325 | 20250219 | 140300 | 1595664675 | 3860 | 3860 | 3860 | 3855 | 1388 |
| 326 | 20250219 | 140200 | 1590307295 | 3865 | 3865 | 3865 | 3865 | 16 |
| 327 | 20250219 | 140100 | 1590245455 | 3865 | 3865 | 3865 | 3865 | 33 |
| 328 | 20250219 | 140000 | 1590117910 | 3860 | 3865 | 3865 | 3860 | 130 |
| 329 | 20250219 | 135900 | 1589615960 | 3865 | 3865 | 3865 | 3865 | 1008 |
| 330 | 20250219 | 135800 | 1585720040 | 3865 | 3865 | 3865 | 3865 | 0 |
| 331 | 20250219 | 135700 | 1585720040 | 3865 | 3860 | 3865 | 3860 | 16 |
| 332 | 20250219 | 135600 | 1585658275 | 3865 | 3865 | 3865 | 3865 | 271 |
| 333 | 20250219 | 135500 | 1584610860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 334 | 20250219 | 135400 | 1584610860 | 3865 | 3865 | 3865 | 3865 | 2 |
| 335 | 20250219 | 135300 | 1584603130 | 3860 | 3865 | 3865 | 3860 | 1050 |
| 336 | 20250219 | 135200 | 1580548450 | 3865 | 3865 | 3865 | 3865 | 10 |
| 337 | 20250219 | 135100 | 1580509800 | 3865 | 3865 | 3865 | 3865 | 2 |
| 338 | 20250219 | 135000 | 1580502070 | 3860 | 3855 | 3860 | 3855 | 3004 |
| 339 | 20250219 | 134900 | 1568910680 | 3860 | 3855 | 3860 | 3855 | 3133 |
| 340 | 20250219 | 134800 | 1556823930 | 3855 | 3855 | 3855 | 3855 | 511 |
| 341 | 20250219 | 134700 | 1554854025 | 3855 | 3855 | 3855 | 3850 | 16830 |
| 342 | 20250219 | 134600 | 1490026205 | 3855 | 3860 | 3860 | 3855 | 2002 |
| 343 | 20250219 | 134500 | 1482298495 | 3870 | 3860 | 3870 | 3860 | 4604 |
| 344 | 20250219 | 134400 | 1464526055 | 3865 | 3870 | 3870 | 3865 | 1671 |
| 345 | 20250219 | 134300 | 1458066270 | 3870 | 3870 | 3870 | 3870 | 26 |
| 346 | 20250219 | 134200 | 1457965650 | 3870 | 3865 | 3870 | 3865 | 130 |
| 347 | 20250219 | 134100 | 1457462650 | 3865 | 3865 | 3865 | 3865 | 141 |
| 348 | 20250219 | 134000 | 1456917685 | 3865 | 3860 | 3865 | 3860 | 2379 |
| 349 | 20250219 | 133900 | 1447730345 | 3865 | 3865 | 3865 | 3865 | 110 |
| 350 | 20250219 | 133800 | 1447305195 | 3865 | 3865 | 3865 | 3865 | 100 |
| 351 | 20250219 | 133700 | 1446918695 | 3865 | 3865 | 3865 | 3865 | 476 |
| 352 | 20250219 | 133600 | 1445078955 | 3865 | 3865 | 3865 | 3865 | 6749 |
| 353 | 20250219 | 133500 | 1418994070 | 3865 | 3870 | 3870 | 3865 | 128 |
| 354 | 20250219 | 133400 | 1418498850 | 3870 | 3870 | 3870 | 3870 | 33 |
| 355 | 20250219 | 133300 | 1418371140 | 3870 | 3870 | 3870 | 3870 | 0 |
| 356 | 20250219 | 133200 | 1418371140 | 3870 | 3870 | 3870 | 3870 | 232 |
| 357 | 20250219 | 133100 | 1417473300 | 3870 | 3870 | 3870 | 3870 | 368 |
| 358 | 20250219 | 133000 | 1416049140 | 3870 | 3870 | 3870 | 3870 | 41 |
| 359 | 20250219 | 132900 | 1415890470 | 3875 | 3875 | 3875 | 3875 | 0 |
| 360 | 20250219 | 132800 | 1415890470 | 3875 | 3870 | 3875 | 3870 | 250 |
| 361 | 20250219 | 132700 | 1414921970 | 3875 | 3875 | 3875 | 3875 | 2 |
| 362 | 20250219 | 132600 | 1414914220 | 3875 | 3875 | 3875 | 3875 | 5 |
| 363 | 20250219 | 132500 | 1414894845 | 3875 | 3870 | 3875 | 3870 | 13 |
| 364 | 20250219 | 132400 | 1414844520 | 3870 | 3870 | 3870 | 3870 | 0 |
| 365 | 20250219 | 132300 | 1414844520 | 3870 | 3870 | 3870 | 3870 | 1000 |
| 366 | 20250219 | 132200 | 1410974520 | 3875 | 3880 | 3880 | 3875 | 504 |
| 367 | 20250219 | 132100 | 1409021020 | 3880 | 3875 | 3880 | 3875 | 2737 |
| 368 | 20250219 | 132000 | 1398401465 | 3875 | 3870 | 3875 | 3870 | 583 |
| 369 | 20250219 | 131900 | 1396142450 | 3875 | 3875 | 3875 | 3875 | 6 |
| 370 | 20250219 | 131800 | 1396119200 | 3875 | 3875 | 3875 | 3875 | 2 |
| 371 | 20250219 | 131700 | 1396111450 | 3875 | 3875 | 3875 | 3875 | 0 |
| 372 | 20250219 | 131600 | 1396111450 | 3875 | 3875 | 3875 | 3875 | 200 |
| 373 | 20250219 | 131500 | 1395336450 | 3875 | 3875 | 3875 | 3875 | 1620 |
| 374 | 20250219 | 131400 | 1389058950 | 3880 | 3880 | 3880 | 3865 | 104 |
| 375 | 20250219 | 131300 | 1388655445 | 3880 | 3880 | 3880 | 3880 | 1 |
| 376 | 20250219 | 131200 | 1388651565 | 3875 | 3865 | 3875 | 3865 | 42 |
| 377 | 20250219 | 131100 | 1388489135 | 3865 | 3875 | 3875 | 3865 | 200 |
| 378 | 20250219 | 131000 | 1387714175 | 3865 | 3865 | 3865 | 3865 | 170 |
| 379 | 20250219 | 130900 | 1387057125 | 3880 | 3870 | 3880 | 3865 | 1599 |
| 380 | 20250219 | 130800 | 1380874395 | 3870 | 3870 | 3870 | 3870 | 0 |
| 381 | 20250219 | 130700 | 1380874395 | 3870 | 3870 | 3870 | 3870 | 4 |
| 382 | 20250219 | 130600 | 1380858915 | 3870 | 3870 | 3870 | 3870 | 5 |
| 383 | 20250219 | 130500 | 1380839565 | 3870 | 3875 | 3875 | 3870 | 1248 |
| 384 | 20250219 | 130400 | 1376009750 | 3880 | 3880 | 3880 | 3880 | 0 |
| 385 | 20250219 | 130300 | 1376009750 | 3880 | 3880 | 3880 | 3880 | 50 |
| 386 | 20250219 | 130200 | 1375815750 | 3880 | 3880 | 3880 | 3880 | 0 |
| 387 | 20250219 | 130100 | 1375815750 | 3880 | 3880 | 3880 | 3880 | 0 |
| 388 | 20250219 | 130000 | 1375815750 | 3880 | 3880 | 3880 | 3880 | 278 |
| 389 | 20250219 | 125900 | 1374737110 | 3865 | 3880 | 3880 | 3865 | 106 |
| 390 | 20250219 | 125800 | 1374325900 | 3865 | 3865 | 3865 | 3865 | 0 |
| 391 | 20250219 | 125700 | 1374325900 | 3865 | 3865 | 3865 | 3865 | 1111 |
| 392 | 20250219 | 125600 | 1370031885 | 3865 | 3865 | 3865 | 3865 | 1289 |
| 393 | 20250219 | 125500 | 1365049900 | 3860 | 3865 | 3865 | 3860 | 8895 |
| 394 | 20250219 | 125400 | 1330680735 | 3860 | 3865 | 3865 | 3860 | 164 |
| 395 | 20250219 | 125300 | 1330047645 | 3865 | 3865 | 3865 | 3865 | 332 |
| 396 | 20250219 | 125200 | 1328764465 | 3865 | 3865 | 3865 | 3865 | 1152 |
| 397 | 20250219 | 125100 | 1324311985 | 3865 | 3870 | 3870 | 3865 | 2500 |
| 398 | 20250219 | 125000 | 1314648130 | 3870 | 3870 | 3870 | 3870 | 13 |
| 399 | 20250219 | 124900 | 1314597820 | 3870 | 3870 | 3870 | 3870 | 0 |
| 400 | 20250219 | 124800 | 1314597820 | 3870 | 3870 | 3870 | 3870 | 26 |
| 401 | 20250219 | 124700 | 1314497200 | 3880 | 3880 | 3880 | 3880 | 100 |
| 402 | 20250219 | 124600 | 1314109200 | 3880 | 3880 | 3880 | 3880 | 2 |
| 403 | 20250219 | 124500 | 1314101440 | 3880 | 3880 | 3880 | 3880 | 250 |
| 404 | 20250219 | 124400 | 1313131440 | 3875 | 3885 | 3885 | 3875 | 71 |
| 405 | 20250219 | 124300 | 1312855955 | 3885 | 3885 | 3885 | 3885 | 0 |
| 406 | 20250219 | 124200 | 1312855955 | 3885 | 3865 | 3885 | 3865 | 400 |
| 407 | 20250219 | 124100 | 1311305135 | 3860 | 3870 | 3870 | 3860 | 4672 |
| 408 | 20250219 | 124000 | 1293247430 | 3870 | 3870 | 3870 | 3870 | 256 |
| 409 | 20250219 | 123900 | 1292256710 | 3870 | 3870 | 3870 | 3870 | 1 |
| 410 | 20250219 | 123800 | 1292252840 | 3870 | 3870 | 3870 | 3870 | 560 |
| 411 | 20250219 | 123700 | 1290085640 | 3875 | 3875 | 3875 | 3875 | 0 |
| 412 | 20250219 | 123600 | 1290085640 | 3875 | 3870 | 3875 | 3870 | 12 |
| 413 | 20250219 | 123500 | 1290039145 | 3870 | 3870 | 3870 | 3870 | 510 |
| 414 | 20250219 | 123400 | 1288065445 | 3865 | 3865 | 3865 | 3865 | 0 |
| 415 | 20250219 | 123300 | 1288065445 | 3865 | 3875 | 3875 | 3865 | 3037 |
| 416 | 20250219 | 123200 | 1276311270 | 3875 | 3875 | 3875 | 3875 | 0 |
| 417 | 20250219 | 123100 | 1276311270 | 3875 | 3875 | 3875 | 3875 | 0 |
| 418 | 20250219 | 123000 | 1276311270 | 3875 | 3875 | 3875 | 3875 | 1 |
| 419 | 20250219 | 122900 | 1276307395 | 3875 | 3875 | 3875 | 3875 | 11 |
| 420 | 20250219 | 122800 | 1276264770 | 3880 | 3875 | 3880 | 3870 | 914 |
| 421 | 20250219 | 122700 | 1272723605 | 3875 | 3875 | 3875 | 3875 | 236 |
| 422 | 20250219 | 122600 | 1271809105 | 3880 | 3875 | 3880 | 3875 | 123 |
| 423 | 20250219 | 122500 | 1271331965 | 3870 | 3870 | 3870 | 3870 | 0 |
| 424 | 20250219 | 122400 | 1271331965 | 3870 | 3875 | 3875 | 3870 | 1235 |
| 425 | 20250219 | 122300 | 1266550740 | 3880 | 3880 | 3880 | 3880 | 125 |
| 426 | 20250219 | 122200 | 1266065740 | 3880 | 3875 | 3880 | 3875 | 64 |
| 427 | 20250219 | 122100 | 1265817645 | 3880 | 3880 | 3880 | 3880 | 201 |
| 428 | 20250219 | 122000 | 1265037765 | 3885 | 3885 | 3885 | 3885 | 2 |
| 429 | 20250219 | 121900 | 1265029995 | 3870 | 3870 | 3870 | 3870 | 600 |
| 430 | 20250219 | 121800 | 1262707995 | 3870 | 3875 | 3875 | 3870 | 2500 |
| 431 | 20250219 | 121700 | 1253027910 | 3885 | 3885 | 3885 | 3885 | 3 |
| 432 | 20250219 | 121600 | 1253016255 | 3885 | 3885 | 3885 | 3885 | 0 |
| 433 | 20250219 | 121500 | 1253016255 | 3885 | 3885 | 3885 | 3885 | 0 |
| 434 | 20250219 | 121400 | 1253016255 | 3885 | 3885 | 3885 | 3885 | 14 |
| 435 | 20250219 | 121300 | 1252961865 | 3885 | 3885 | 3885 | 3885 | 6 |
| 436 | 20250219 | 121200 | 1252938555 | 3885 | 3885 | 3885 | 3885 | 150 |
| 437 | 20250219 | 121100 | 1252355805 | 3885 | 3885 | 3885 | 3885 | 0 |
| 438 | 20250219 | 121000 | 1252355805 | 3885 | 3875 | 3885 | 3875 | 293 |
| 439 | 20250219 | 120900 | 1251220420 | 3885 | 3885 | 3885 | 3885 | 0 |
| 440 | 20250219 | 120800 | 1251220420 | 3885 | 3885 | 3885 | 3885 | 200 |
| 441 | 20250219 | 120700 | 1250443420 | 3885 | 3875 | 3885 | 3875 | 150 |
| 442 | 20250219 | 120600 | 1249862160 | 3875 | 3875 | 3875 | 3875 | 1 |
| 443 | 20250219 | 120500 | 1249858285 | 3885 | 3885 | 3885 | 3885 | 0 |
| 444 | 20250219 | 120400 | 1249858285 | 3885 | 3885 | 3885 | 3885 | 102 |
| 445 | 20250219 | 120300 | 1249462015 | 3885 | 3875 | 3885 | 3875 | 375 |
| 446 | 20250219 | 120200 | 1248008880 | 3875 | 3880 | 3880 | 3875 | 2231 |
| 447 | 20250219 | 120100 | 1239363750 | 3885 | 3885 | 3885 | 3885 | 451 |
| 448 | 20250219 | 120000 | 1237611615 | 3885 | 3885 | 3885 | 3885 | 0 |
| 449 | 20250219 | 115900 | 1237611615 | 3885 | 3885 | 3885 | 3885 | 0 |
| 450 | 20250219 | 115800 | 1237611615 | 3885 | 3885 | 3885 | 3885 | 0 |
| 451 | 20250219 | 115700 | 1237611615 | 3885 | 3885 | 3885 | 3885 | 0 |
| 452 | 20250219 | 115600 | 1237611615 | 3885 | 3880 | 3885 | 3875 | 739 |
| 453 | 20250219 | 115500 | 1234745480 | 3885 | 3885 | 3885 | 3885 | 0 |
| 454 | 20250219 | 115400 | 1234745480 | 3885 | 3880 | 3885 | 3880 | 3729 |
| 455 | 20250219 | 115300 | 1220265560 | 3875 | 3875 | 3875 | 3875 | 495 |
| 456 | 20250219 | 115200 | 1218347435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 457 | 20250219 | 115100 | 1218347435 | 3880 | 3880 | 3880 | 3880 | 51 |
| 458 | 20250219 | 115000 | 1218149555 | 3875 | 3875 | 3875 | 3875 | 20 |
| 459 | 20250219 | 114900 | 1218072055 | 3880 | 3880 | 3880 | 3880 | 1843 |
| 460 | 20250219 | 114800 | 1210921215 | 3885 | 3885 | 3885 | 3885 | 0 |
| 461 | 20250219 | 114700 | 1210921215 | 3885 | 3880 | 3885 | 3880 | 310 |
| 462 | 20250219 | 114600 | 1209718365 | 3885 | 3885 | 3885 | 3885 | 2 |
| 463 | 20250219 | 114500 | 1209710595 | 3880 | 3880 | 3880 | 3880 | 725 |
| 464 | 20250219 | 114400 | 1206897595 | 3875 | 3875 | 3875 | 3875 | 12 |
| 465 | 20250219 | 114300 | 1206851095 | 3875 | 3875 | 3875 | 3875 | 268 |
| 466 | 20250219 | 114200 | 1205812595 | 3875 | 3875 | 3875 | 3875 | 32 |
| 467 | 20250219 | 114100 | 1205688595 | 3870 | 3870 | 3870 | 3870 | 295 |
| 468 | 20250219 | 114000 | 1204546945 | 3870 | 3870 | 3870 | 3870 | 0 |
| 469 | 20250219 | 113900 | 1204546945 | 3870 | 3870 | 3870 | 3870 | 0 |
| 470 | 20250219 | 113800 | 1204546945 | 3870 | 3870 | 3870 | 3870 | 0 |
| 471 | 20250219 | 113700 | 1204546945 | 3870 | 3875 | 3875 | 3870 | 118 |
| 472 | 20250219 | 113600 | 1204089770 | 3880 | 3880 | 3880 | 3880 | 182 |
| 473 | 20250219 | 113500 | 1203383610 | 3880 | 3880 | 3880 | 3880 | 101 |
| 474 | 20250219 | 113400 | 1202991730 | 3880 | 3875 | 3880 | 3875 | 97 |
| 475 | 20250219 | 113300 | 1202615850 | 3870 | 3875 | 3875 | 3870 | 22 |
| 476 | 20250219 | 113200 | 1202530685 | 3870 | 3870 | 3870 | 3870 | 58 |
| 477 | 20250219 | 113100 | 1202306225 | 3880 | 3880 | 3880 | 3870 | 102 |
| 478 | 20250219 | 113000 | 1201910475 | 3880 | 3875 | 3880 | 3875 | 1001 |
| 479 | 20250219 | 112900 | 1198029790 | 3855 | 3870 | 3870 | 3855 | 1391 |
| 480 | 20250219 | 112800 | 1192654090 | 3870 | 3865 | 3870 | 3865 | 3344 |
| 481 | 20250219 | 112700 | 1179729525 | 3870 | 3870 | 3870 | 3870 | 520 |
| 482 | 20250219 | 112600 | 1177717125 | 3870 | 3870 | 3870 | 3855 | 15436 |
| 483 | 20250219 | 112500 | 1118146980 | 3870 | 3870 | 3870 | 3870 | 0 |
| 484 | 20250219 | 112400 | 1118146980 | 3870 | 3875 | 3875 | 3865 | 1750 |
| 485 | 20250219 | 112300 | 1111380780 | 3880 | 3880 | 3880 | 3880 | 0 |
| 486 | 20250219 | 112200 | 1111380780 | 3880 | 3880 | 3880 | 3880 | 102 |
| 487 | 20250219 | 112100 | 1110985020 | 3875 | 3865 | 3875 | 3865 | 2906 |
| 488 | 20250219 | 112000 | 1099726870 | 3870 | 3865 | 3870 | 3860 | 3821 |
| 489 | 20250219 | 111900 | 1084950390 | 3870 | 3865 | 3870 | 3865 | 737 |
| 490 | 20250219 | 111800 | 1082100700 | 3870 | 3870 | 3870 | 3865 | 228 |
| 491 | 20250219 | 111700 | 1081218975 | 3870 | 3865 | 3870 | 3865 | 5286 |
| 492 | 20250219 | 111600 | 1060788580 | 3860 | 3865 | 3865 | 3860 | 5482 |
| 493 | 20250219 | 111500 | 1039600800 | 3865 | 3875 | 3875 | 3865 | 8491 |
| 494 | 20250219 | 111400 | 1006756345 | 3875 | 3880 | 3880 | 3875 | 2289 |
| 495 | 20250219 | 111300 | 997880920 | 3885 | 3885 | 3885 | 3885 | 0 |
| 496 | 20250219 | 111200 | 997880920 | 3885 | 3890 | 3890 | 3885 | 2728 |
| 497 | 20250219 | 111100 | 987282550 | 3890 | 3890 | 3890 | 3890 | 4254 |
| 498 | 20250219 | 111000 | 970734490 | 3885 | 3885 | 3885 | 3885 | 0 |
| 499 | 20250219 | 110900 | 970734490 | 3885 | 3885 | 3885 | 3885 | 3 |
| 500 | 20250219 | 110800 | 970722835 | 3885 | 3885 | 3885 | 3885 | 100 |
| 501 | 20250219 | 110700 | 970334335 | 3890 | 3890 | 3890 | 3890 | 2 |
| 502 | 20250219 | 110600 | 970326555 | 3885 | 3885 | 3885 | 3885 | 0 |
| 503 | 20250219 | 110500 | 970326555 | 3885 | 3885 | 3885 | 3885 | 0 |
| 504 | 20250219 | 110400 | 970326555 | 3885 | 3885 | 3890 | 3885 | 901 |
| 505 | 20250219 | 110300 | 966822835 | 3885 | 3885 | 3885 | 3885 | 700 |
| 506 | 20250219 | 110200 | 964103335 | 3885 | 3885 | 3885 | 3885 | 75 |
| 507 | 20250219 | 110100 | 963811960 | 3885 | 3885 | 3885 | 3885 | 1 |
| 508 | 20250219 | 110000 | 963808075 | 3885 | 3885 | 3885 | 3885 | 100 |
| 509 | 20250219 | 105900 | 963419575 | 3880 | 3880 | 3880 | 3880 | 0 |
| 510 | 20250219 | 105800 | 963419575 | 3880 | 3880 | 3880 | 3880 | 66 |
| 511 | 20250219 | 105700 | 963163495 | 3880 | 3880 | 3880 | 3880 | 1 |
| 512 | 20250219 | 105600 | 963159615 | 3880 | 3880 | 3880 | 3880 | 1002 |
| 513 | 20250219 | 105500 | 959271855 | 3880 | 3880 | 3880 | 3880 | 100 |
| 514 | 20250219 | 105400 | 958883855 | 3880 | 3880 | 3880 | 3880 | 0 |
| 515 | 20250219 | 105300 | 958883855 | 3880 | 3885 | 3885 | 3880 | 406 |
| 516 | 20250219 | 105200 | 957308545 | 3880 | 3880 | 3880 | 3880 | 100 |
| 517 | 20250219 | 105100 | 956920545 | 3880 | 3880 | 3885 | 3880 | 1795 |
| 518 | 20250219 | 105000 | 949953445 | 3880 | 3880 | 3880 | 3880 | 0 |
| 519 | 20250219 | 104900 | 949953445 | 3880 | 3880 | 3880 | 3880 | 5 |
| 520 | 20250219 | 104800 | 949934045 | 3880 | 3870 | 3880 | 3870 | 2133 |
| 521 | 20250219 | 104700 | 941666185 | 3870 | 3875 | 3875 | 3870 | 554 |
| 522 | 20250219 | 104600 | 939522110 | 3875 | 3875 | 3875 | 3875 | 1075 |
| 523 | 20250219 | 104500 | 935356485 | 3880 | 3875 | 3885 | 3875 | 774 |
| 524 | 20250219 | 104400 | 932357190 | 3885 | 3885 | 3885 | 3885 | 1 |
| 525 | 20250219 | 104300 | 932353305 | 3870 | 3870 | 3870 | 3870 | 500 |
| 526 | 20250219 | 104200 | 930418305 | 3885 | 3885 | 3885 | 3870 | 1171 |
| 527 | 20250219 | 104100 | 925869920 | 3885 | 3885 | 3885 | 3885 | 16 |
| 528 | 20250219 | 104000 | 925807760 | 3870 | 3875 | 3875 | 3865 | 1095 |
| 529 | 20250219 | 103900 | 921565135 | 3870 | 3870 | 3870 | 3870 | 0 |
| 530 | 20250219 | 103800 | 921565135 | 3870 | 3865 | 3870 | 3865 | 6749 |
| 531 | 20250219 | 103700 | 895475245 | 3870 | 3860 | 3870 | 3855 | 1545 |
| 532 | 20250219 | 103600 | 889501310 | 3860 | 3860 | 3865 | 3860 | 6856 |
| 533 | 20250219 | 103500 | 863033220 | 3865 | 3870 | 3870 | 3865 | 734 |
| 534 | 20250219 | 103400 | 860195960 | 3870 | 3870 | 3880 | 3870 | 1409 |
| 535 | 20250219 | 103300 | 854741105 | 3870 | 3870 | 3870 | 3870 | 218 |
| 536 | 20250219 | 103200 | 853897445 | 3870 | 3865 | 3885 | 3860 | 1042 |
| 537 | 20250219 | 103100 | 849866630 | 3865 | 3870 | 3870 | 3865 | 507 |
| 538 | 20250219 | 103000 | 847905725 | 3875 | 3875 | 3875 | 3875 | 18 |
| 539 | 20250219 | 102900 | 847835975 | 3865 | 3865 | 3865 | 3865 | 1 |
| 540 | 20250219 | 102800 | 847832110 | 3860 | 3860 | 3860 | 3860 | 679 |
| 541 | 20250219 | 102700 | 845211170 | 3865 | 3865 | 3865 | 3865 | 35 |
| 542 | 20250219 | 102600 | 845075895 | 3875 | 3865 | 3875 | 3860 | 2154 |
| 543 | 20250219 | 102500 | 836750265 | 3865 | 3870 | 3870 | 3860 | 3798 |
| 544 | 20250219 | 102400 | 822069695 | 3870 | 3870 | 3870 | 3870 | 6108 |
| 545 | 20250219 | 102300 | 798431735 | 3875 | 3880 | 3880 | 3875 | 10736 |
| 546 | 20250219 | 102200 | 756796890 | 3885 | 3885 | 3885 | 3885 | 90 |
| 547 | 20250219 | 102100 | 756447240 | 3885 | 3885 | 3885 | 3885 | 901 |
| 548 | 20250219 | 102000 | 752946855 | 3885 | 3885 | 3885 | 3885 | 1313 |
| 549 | 20250219 | 101900 | 747845850 | 3885 | 3885 | 3890 | 3885 | 1460 |
| 550 | 20250219 | 101800 | 742173650 | 3885 | 3890 | 3890 | 3885 | 345 |
| 551 | 20250219 | 101700 | 740833275 | 3885 | 3885 | 3885 | 3885 | 1339 |
| 552 | 20250219 | 101600 | 735631260 | 3890 | 3890 | 3890 | 3885 | 1025 |
| 553 | 20250219 | 101500 | 731648575 | 3890 | 3885 | 3890 | 3885 | 4205 |
| 554 | 20250219 | 101400 | 715312000 | 3885 | 3890 | 3895 | 3885 | 4142 |
| 555 | 20250219 | 101300 | 699200695 | 3900 | 3890 | 3900 | 3890 | 106 |
| 556 | 20250219 | 101200 | 698788295 | 3900 | 3890 | 3900 | 3890 | 56 |
| 557 | 20250219 | 101100 | 698570445 | 3890 | 3895 | 3895 | 3890 | 2643 |
| 558 | 20250219 | 101000 | 688283910 | 3890 | 3890 | 3890 | 3890 | 35 |
| 559 | 20250219 | 100900 | 688147760 | 3890 | 3890 | 3895 | 3890 | 413 |
| 560 | 20250219 | 100800 | 686541175 | 3895 | 3890 | 3895 | 3885 | 349 |
| 561 | 20250219 | 100700 | 685184895 | 3885 | 3885 | 3895 | 3885 | 577 |
| 562 | 20250219 | 100600 | 682940610 | 3890 | 3890 | 3890 | 3885 | 2553 |
| 563 | 20250219 | 100500 | 673011440 | 3890 | 3890 | 3890 | 3890 | 285 |
| 564 | 20250219 | 100400 | 671902790 | 3890 | 3885 | 3890 | 3885 | 471 |
| 565 | 20250219 | 100300 | 670071840 | 3885 | 3890 | 3890 | 3885 | 715 |
| 566 | 20250219 | 100200 | 667292540 | 3885 | 3890 | 3890 | 3885 | 95 |
| 567 | 20250219 | 100100 | 666923170 | 3890 | 3905 | 3905 | 3890 | 515 |
| 568 | 20250219 | 100000 | 664919040 | 3900 | 3895 | 3905 | 3895 | 152 |
| 569 | 20250219 | 095900 | 664326985 | 3890 | 3890 | 3890 | 3890 | 240 |
| 570 | 20250219 | 095800 | 663393385 | 3905 | 3900 | 3905 | 3900 | 500 |
| 571 | 20250219 | 095700 | 661443380 | 3900 | 3900 | 3900 | 3900 | 1 |
| 572 | 20250219 | 095600 | 661439480 | 3885 | 3900 | 3900 | 3885 | 33 |
| 573 | 20250219 | 095500 | 661310795 | 3895 | 3885 | 3895 | 3885 | 83 |
| 574 | 20250219 | 095400 | 660987520 | 3885 | 3885 | 3885 | 3885 | 0 |
| 575 | 20250219 | 095300 | 660987520 | 3885 | 3895 | 3895 | 3885 | 201 |
| 576 | 20250219 | 095200 | 660206470 | 3890 | 3890 | 3890 | 3890 | 335 |
| 577 | 20250219 | 095100 | 658903320 | 3890 | 3900 | 3900 | 3890 | 431 |
| 578 | 20250219 | 095000 | 657223580 | 3890 | 3905 | 3905 | 3890 | 5 |
| 579 | 20250219 | 094900 | 657204075 | 3905 | 3910 | 3910 | 3890 | 601 |
| 580 | 20250219 | 094800 | 654858225 | 3910 | 3910 | 3915 | 3910 | 2520 |
| 581 | 20250219 | 094700 | 644995025 | 3910 | 3910 | 3910 | 3910 | 534 |
| 582 | 20250219 | 094600 | 642907085 | 3910 | 3890 | 3910 | 3880 | 1491 |
| 583 | 20250219 | 094500 | 637097690 | 3890 | 3885 | 3890 | 3880 | 574 |
| 584 | 20250219 | 094400 | 634869200 | 3885 | 3885 | 3885 | 3875 | 162 |
| 585 | 20250219 | 094300 | 634241130 | 3880 | 3880 | 3885 | 3875 | 1298 |
| 586 | 20250219 | 094200 | 629210515 | 3875 | 3875 | 3875 | 3875 | 888 |
| 587 | 20250219 | 094100 | 625769515 | 3875 | 3880 | 3880 | 3875 | 82 |
| 588 | 20250219 | 094000 | 625451755 | 3875 | 3875 | 3875 | 3875 | 1819 |
| 589 | 20250219 | 093900 | 618403130 | 3875 | 3880 | 3880 | 3875 | 3513 |
| 590 | 20250219 | 093800 | 604777910 | 3880 | 3880 | 3885 | 3880 | 4218 |
| 591 | 20250219 | 093700 | 588412065 | 3880 | 3905 | 3905 | 3880 | 5164 |
| 592 | 20250219 | 093600 | 568353275 | 3885 | 3885 | 3905 | 3885 | 493 |
| 593 | 20250219 | 093500 | 566437730 | 3885 | 3890 | 3890 | 3885 | 3197 |
| 594 | 20250219 | 093400 | 554016185 | 3890 | 3885 | 3905 | 3885 | 343 |
| 595 | 20250219 | 093300 | 552683605 | 3885 | 3890 | 3900 | 3885 | 2759 |
| 596 | 20250219 | 093200 | 541952515 | 3890 | 3880 | 3895 | 3880 | 1910 |
| 597 | 20250219 | 093100 | 534526830 | 3880 | 3880 | 3885 | 3875 | 8466 |
| 598 | 20250219 | 093000 | 501684815 | 3880 | 3885 | 3890 | 3880 | 5897 |
| 599 | 20250219 | 092900 | 478780235 | 3885 | 3895 | 3895 | 3885 | 2249 |
| 600 | 20250219 | 092800 | 470029280 | 3900 | 3900 | 3905 | 3895 | 5671 |
| 601 | 20250219 | 092700 | 447918530 | 3900 | 3905 | 3905 | 3900 | 1746 |
| 602 | 20250219 | 092600 | 441101760 | 3905 | 3920 | 3920 | 3905 | 748 |
| 603 | 20250219 | 092500 | 438180805 | 3910 | 3930 | 3930 | 3905 | 430 |
| 604 | 20250219 | 092400 | 436499975 | 3930 | 3935 | 3935 | 3905 | 5326 |
| 605 | 20250219 | 092300 | 415673210 | 3940 | 3920 | 3940 | 3915 | 3185 |
| 606 | 20250219 | 092200 | 403160400 | 3920 | 3900 | 3920 | 3895 | 2288 |
| 607 | 20250219 | 092100 | 394218935 | 3900 | 3900 | 3920 | 3895 | 2542 |
| 608 | 20250219 | 092000 | 384278265 | 3920 | 3920 | 3925 | 3895 | 14288 |
| 609 | 20250219 | 091900 | 328466715 | 3925 | 3930 | 3930 | 3920 | 7801 |
| 610 | 20250219 | 091800 | 297864485 | 3930 | 3930 | 3930 | 3930 | 400 |
| 611 | 20250219 | 091700 | 296292485 | 3945 | 3940 | 3945 | 3940 | 1550 |
| 612 | 20250219 | 091600 | 290185475 | 3940 | 3925 | 3940 | 3925 | 113 |
| 613 | 20250219 | 091500 | 289741385 | 3925 | 3925 | 3940 | 3920 | 5226 |
| 614 | 20250219 | 091400 | 269229755 | 3940 | 3930 | 3945 | 3925 | 10565 |
| 615 | 20250219 | 091300 | 227730025 | 3945 | 3935 | 3945 | 3935 | 251 |
| 616 | 20250219 | 091200 | 226742330 | 3945 | 3925 | 3945 | 3925 | 4775 |
| 617 | 20250219 | 091100 | 207984275 | 3925 | 3950 | 3950 | 3925 | 5721 |
| 618 | 20250219 | 091000 | 185476170 | 3950 | 3935 | 3950 | 3930 | 1439 |
| 619 | 20250219 | 090900 | 179813880 | 3935 | 3940 | 3945 | 3925 | 5385 |
| 620 | 20250219 | 090800 | 158639260 | 3945 | 3975 | 3975 | 3945 | 6184 |
| 621 | 20250219 | 090700 | 134187645 | 3955 | 3990 | 3990 | 3955 | 11973 |
| 622 | 20250219 | 090600 | 86748765 | 3970 | 3980 | 3990 | 3970 | 3422 |
| 623 | 20250219 | 090500 | 73158910 | 3990 | 4000 | 4000 | 3975 | 145 |
| 624 | 20250219 | 090400 | 72581675 | 3975 | 3980 | 3980 | 3975 | 5341 |
| 625 | 20250219 | 090300 | 51349600 | 3980 | 3975 | 3980 | 3965 | 490 |
| 626 | 20250219 | 090200 | 49406040 | 3965 | 3980 | 3980 | 3965 | 730 |
| 627 | 20250219 | 090100 | 46506860 | 3975 | 3980 | 3990 | 3965 | 3846 |
| 628 | 20250219 | 090000 | 31222705 | 3975 | 4000 | 4000 | 3970 | 7279 |