34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 193600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 4057 |
| 3 | 20250219 | 193500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20250219 | 193400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20250219 | 193300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20250219 | 193200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20250219 | 193100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20250219 | 193000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20250219 | 192900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20250219 | 192800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20250219 | 192700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20250219 | 192600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20250219 | 192500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20250219 | 192400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20250219 | 192300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20250219 | 192200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20250219 | 192100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20250219 | 192000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20250219 | 191900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20250219 | 191800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20250219 | 191700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20250219 | 191600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20250219 | 191500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20250219 | 191400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20250219 | 191300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20250219 | 191200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20250219 | 191100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20250219 | 191000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20250219 | 190900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20250219 | 190800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20250219 | 190700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20250219 | 190600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 4057 |
| 33 | 20250219 | 190500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20250219 | 190400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20250219 | 190300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20250219 | 190200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20250219 | 190100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20250219 | 190000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20250219 | 185900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20250219 | 185800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20250219 | 185700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20250219 | 185600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20250219 | 185500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20250219 | 185400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20250219 | 185300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20250219 | 185200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20250219 | 185100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20250219 | 185000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20250219 | 184900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20250219 | 184800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20250219 | 184700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20250219 | 184600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20250219 | 184500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20250219 | 184400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20250219 | 184300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20250219 | 184200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20250219 | 184100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20250219 | 184000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20250219 | 183900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20250219 | 183800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20250219 | 183700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20250219 | 183600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 4057 |
| 63 | 20250219 | 183500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20250219 | 183400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20250219 | 183300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20250219 | 183200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20250219 | 183100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20250219 | 183000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20250219 | 182900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20250219 | 182800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20250219 | 182700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20250219 | 182600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20250219 | 182500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20250219 | 182400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20250219 | 182300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20250219 | 182200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20250219 | 182100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20250219 | 182000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20250219 | 181900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20250219 | 181800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20250219 | 181700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20250219 | 181600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20250219 | 181500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20250219 | 181400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20250219 | 181300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20250219 | 181200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20250219 | 181100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20250219 | 181000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20250219 | 180900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20250219 | 180800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20250219 | 180700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20250219 | 180600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 4057 |
| 93 | 20250219 | 180500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20250219 | 180400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20250219 | 180300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20250219 | 180200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20250219 | 180100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20250219 | 180000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20250219 | 175900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20250219 | 175800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20250219 | 175700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20250219 | 175600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20250219 | 175500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20250219 | 175400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20250219 | 175300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20250219 | 175200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20250219 | 175100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20250219 | 175000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20250219 | 174900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20250219 | 174800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20250219 | 174700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20250219 | 174600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20250219 | 174500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20250219 | 174400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20250219 | 174300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20250219 | 174200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20250219 | 174100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20250219 | 174000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20250219 | 173900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20250219 | 173800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20250219 | 173700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20250219 | 173600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 4057 |
| 123 | 20250219 | 173500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20250219 | 173400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20250219 | 173300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20250219 | 173200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20250219 | 173100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20250219 | 173000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20250219 | 172900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20250219 | 172800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20250219 | 172700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20250219 | 172600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20250219 | 172500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20250219 | 172400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20250219 | 172300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20250219 | 172200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20250219 | 172100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20250219 | 172000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20250219 | 171900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20250219 | 171800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20250219 | 171700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20250219 | 171600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20250219 | 171500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20250219 | 171400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20250219 | 171300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20250219 | 171200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20250219 | 171100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20250219 | 171000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20250219 | 170900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20250219 | 170800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20250219 | 170700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20250219 | 170600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 4057 |
| 153 | 20250219 | 170500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20250219 | 170400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20250219 | 170300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20250219 | 170200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20250219 | 170100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20250219 | 170000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20250219 | 165900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20250219 | 165800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20250219 | 165700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20250219 | 165600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20250219 | 165500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20250219 | 165400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20250219 | 165300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20250219 | 165200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20250219 | 165100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20250219 | 165000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20250219 | 164900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20250219 | 164800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20250219 | 164700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20250219 | 164600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20250219 | 164500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20250219 | 164400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20250219 | 164300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20250219 | 164200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20250219 | 164100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20250219 | 164000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20250219 | 163900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20250219 | 163800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20250219 | 163700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20250219 | 163600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 4057 |
| 183 | 20250219 | 163500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20250219 | 163400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20250219 | 163300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20250219 | 163200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20250219 | 163100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20250219 | 163000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20250219 | 162900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20250219 | 162800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20250219 | 162700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20250219 | 162600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20250219 | 162500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20250219 | 162400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20250219 | 162300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20250219 | 162200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20250219 | 162100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20250219 | 162000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20250219 | 161900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20250219 | 161800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20250219 | 161700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20250219 | 161600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20250219 | 161500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20250219 | 161400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20250219 | 161300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20250219 | 161200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20250219 | 161100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20250219 | 161000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20250219 | 160900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20250219 | 160800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20250219 | 160700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20250219 | 160600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 4057 |
| 213 | 20250219 | 160500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20250219 | 160400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20250219 | 160300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20250219 | 160200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20250219 | 160100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20250219 | 160000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20250219 | 155900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20250219 | 155800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20250219 | 155700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20250219 | 155600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20250219 | 155500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20250219 | 155400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20250219 | 155300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20250219 | 155200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20250219 | 155100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20250219 | 155000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20250219 | 154900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20250219 | 154800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20250219 | 154700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20250219 | 154600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20250219 | 154500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20250219 | 154400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20250219 | 154300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20250219 | 154200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20250219 | 154100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20250219 | 154000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20250219 | 153900 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20250219 | 153800 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20250219 | 153700 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20250219 | 153600 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 4057 |
| 243 | 20250219 | 153500 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20250219 | 153400 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20250219 | 153300 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20250219 | 153200 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20250219 | 153100 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20250219 | 153000 | 7531145750 | 43700 | 43700 | 43700 | 43700 | 4057 |
| 249 | 20250219 | 152900 | 7353854850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20250219 | 152800 | 7353854850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20250219 | 152700 | 7353854850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20250219 | 152600 | 7353854850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20250219 | 152500 | 7353854850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20250219 | 152400 | 7353854850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20250219 | 152300 | 7353854850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20250219 | 152200 | 7353854850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20250219 | 152100 | 7353854850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20250219 | 152000 | 7353854850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20250219 | 151900 | 7353854850 | 43700 | 43750 | 43800 | 43700 | 690 |
| 260 | 20250219 | 151800 | 7323669650 | 43800 | 43750 | 43800 | 43750 | 607 |
| 261 | 20250219 | 151700 | 7297102200 | 43750 | 43750 | 43800 | 43750 | 288 |
| 262 | 20250219 | 151600 | 7284498900 | 43750 | 43750 | 43800 | 43700 | 574 |
| 263 | 20250219 | 151500 | 7259379550 | 43700 | 43700 | 43750 | 43700 | 272 |
| 264 | 20250219 | 151400 | 7247492750 | 43700 | 43700 | 43750 | 43700 | 326 |
| 265 | 20250219 | 151300 | 7233240300 | 43700 | 43700 | 43750 | 43700 | 215 |
| 266 | 20250219 | 151200 | 7223839050 | 43700 | 43650 | 43850 | 43650 | 3821 |
| 267 | 20250219 | 151100 | 7056625300 | 43650 | 43650 | 43700 | 43650 | 634 |
| 268 | 20250219 | 151000 | 7028933500 | 43650 | 43700 | 43750 | 43650 | 354 |
| 269 | 20250219 | 150900 | 7013464000 | 43700 | 43650 | 43750 | 43650 | 1383 |
| 270 | 20250219 | 150800 | 6953033450 | 43650 | 43700 | 43750 | 43650 | 1678 |
| 271 | 20250219 | 150700 | 6879704700 | 43700 | 43700 | 43750 | 43700 | 307 |
| 272 | 20250219 | 150600 | 6866288650 | 43700 | 43700 | 43750 | 43700 | 632 |
| 273 | 20250219 | 150500 | 6838659400 | 43700 | 43700 | 43750 | 43700 | 304 |
| 274 | 20250219 | 150400 | 6825374500 | 43700 | 43700 | 43750 | 43700 | 441 |
| 275 | 20250219 | 150300 | 6806100500 | 43700 | 43750 | 43750 | 43700 | 490 |
| 276 | 20250219 | 150200 | 6784686300 | 43700 | 43700 | 43750 | 43700 | 618 |
| 277 | 20250219 | 150100 | 6757665200 | 43700 | 43700 | 43750 | 43700 | 472 |
| 278 | 20250219 | 150000 | 6737031200 | 43700 | 43700 | 43750 | 43700 | 390 |
| 279 | 20250219 | 145900 | 6719984600 | 43700 | 43700 | 43750 | 43700 | 221 |
| 280 | 20250219 | 145800 | 6710324700 | 43700 | 43800 | 43800 | 43700 | 255 |
| 281 | 20250219 | 145700 | 6699177600 | 43800 | 43700 | 43800 | 43700 | 356 |
| 282 | 20250219 | 145600 | 6683609050 | 43700 | 43700 | 43750 | 43700 | 269 |
| 283 | 20250219 | 145500 | 6671849850 | 43750 | 43650 | 43750 | 43650 | 288 |
| 284 | 20250219 | 145400 | 6659266050 | 43700 | 43800 | 43800 | 43650 | 130 |
| 285 | 20250219 | 145300 | 6653590000 | 43800 | 43700 | 43800 | 43650 | 515 |
| 286 | 20250219 | 145200 | 6631058750 | 43750 | 43700 | 43750 | 43700 | 202 |
| 287 | 20250219 | 145100 | 6622230350 | 43750 | 43700 | 43750 | 43700 | 478 |
| 288 | 20250219 | 145000 | 6601335550 | 43750 | 43700 | 43750 | 43700 | 150 |
| 289 | 20250219 | 144900 | 6594780150 | 43700 | 43700 | 43750 | 43700 | 294 |
| 290 | 20250219 | 144800 | 6581927350 | 43700 | 43700 | 43800 | 43700 | 216 |
| 291 | 20250219 | 144700 | 6572483150 | 43700 | 43650 | 43750 | 43650 | 1127 |
| 292 | 20250219 | 144600 | 6523239350 | 43650 | 43700 | 43750 | 43650 | 689 |
| 293 | 20250219 | 144500 | 6493137600 | 43750 | 43650 | 43750 | 43650 | 3134 |
| 294 | 20250219 | 144400 | 6356185700 | 43700 | 43650 | 43700 | 43650 | 248 |
| 295 | 20250219 | 144300 | 6345357750 | 43650 | 43650 | 43700 | 43650 | 165 |
| 296 | 20250219 | 144200 | 6338153350 | 43650 | 43650 | 43650 | 43650 | 249 |
| 297 | 20250219 | 144100 | 6327284500 | 43650 | 43650 | 43700 | 43650 | 673 |
| 298 | 20250219 | 144000 | 6297903800 | 43650 | 43650 | 43700 | 43650 | 159 |
| 299 | 20250219 | 143900 | 6290963050 | 43650 | 43700 | 43700 | 43650 | 253 |
| 300 | 20250219 | 143800 | 6279917500 | 43700 | 43650 | 43700 | 43650 | 173 |
| 301 | 20250219 | 143700 | 6272365400 | 43650 | 43650 | 43700 | 43650 | 1369 |
| 302 | 20250219 | 143600 | 6212607700 | 43700 | 43650 | 43750 | 43650 | 294 |
| 303 | 20250219 | 143500 | 6199769650 | 43700 | 43650 | 43700 | 43650 | 136 |
| 304 | 20250219 | 143400 | 6193830150 | 43750 | 43750 | 43750 | 43650 | 1079 |
| 305 | 20250219 | 143300 | 6146709900 | 43800 | 43750 | 43800 | 43750 | 187 |
| 306 | 20250219 | 143200 | 6138527750 | 43750 | 43700 | 43800 | 43700 | 503 |
| 307 | 20250219 | 143100 | 6116526150 | 43650 | 43650 | 43750 | 43650 | 1265 |
| 308 | 20250219 | 143000 | 6061234750 | 43650 | 43700 | 43700 | 43650 | 126 |
| 309 | 20250219 | 142900 | 6055732200 | 43650 | 43650 | 43700 | 43650 | 303 |
| 310 | 20250219 | 142800 | 6042503550 | 43650 | 43650 | 43700 | 43650 | 211 |
| 311 | 20250219 | 142700 | 6033291500 | 43650 | 43650 | 43700 | 43650 | 143 |
| 312 | 20250219 | 142600 | 6027048100 | 43650 | 43650 | 43700 | 43650 | 295 |
| 313 | 20250219 | 142500 | 6014165400 | 43650 | 43700 | 43750 | 43650 | 5031 |
| 314 | 20250219 | 142400 | 5794382150 | 43700 | 43700 | 43750 | 43700 | 708 |
| 315 | 20250219 | 142300 | 5763439750 | 43750 | 43750 | 43750 | 43700 | 149 |
| 316 | 20250219 | 142200 | 5756925750 | 43700 | 43750 | 43800 | 43700 | 532 |
| 317 | 20250219 | 142100 | 5733652400 | 43750 | 43700 | 43750 | 43700 | 226 |
| 318 | 20250219 | 142000 | 5723772250 | 43700 | 43750 | 43750 | 43700 | 234 |
| 319 | 20250219 | 141900 | 5713541350 | 43750 | 43750 | 43750 | 43700 | 225 |
| 320 | 20250219 | 141800 | 5703705800 | 43700 | 43750 | 43800 | 43700 | 297 |
| 321 | 20250219 | 141700 | 5690717700 | 43750 | 43800 | 43800 | 43750 | 262 |
| 322 | 20250219 | 141600 | 5679254200 | 43750 | 43750 | 43800 | 43750 | 578 |
| 323 | 20250219 | 141500 | 5653965900 | 43750 | 43800 | 43800 | 43750 | 257 |
| 324 | 20250219 | 141400 | 5642718500 | 43750 | 43800 | 43800 | 43750 | 126 |
| 325 | 20250219 | 141300 | 5637203900 | 43800 | 43850 | 43850 | 43800 | 215 |
| 326 | 20250219 | 141200 | 5627785850 | 43850 | 43800 | 43850 | 43800 | 207 |
| 327 | 20250219 | 141100 | 5618718500 | 43800 | 43800 | 43800 | 43750 | 391 |
| 328 | 20250219 | 141000 | 5601602850 | 43750 | 43800 | 43800 | 43750 | 108 |
| 329 | 20250219 | 140900 | 5596877200 | 43800 | 43850 | 43850 | 43750 | 264 |
| 330 | 20250219 | 140800 | 5585318250 | 43850 | 43800 | 43850 | 43800 | 177 |
| 331 | 20250219 | 140700 | 5577564300 | 43800 | 43750 | 43800 | 43750 | 420 |
| 332 | 20250219 | 140600 | 5559177550 | 43800 | 43800 | 43850 | 43750 | 121 |
| 333 | 20250219 | 140500 | 5553877550 | 43800 | 43850 | 43850 | 43800 | 280 |
| 334 | 20250219 | 140400 | 5541610200 | 43800 | 43800 | 43850 | 43800 | 224 |
| 335 | 20250219 | 140300 | 5531798050 | 43800 | 43800 | 43850 | 43800 | 147 |
| 336 | 20250219 | 140200 | 5525356400 | 43800 | 43900 | 43900 | 43800 | 188 |
| 337 | 20250219 | 140100 | 5517119500 | 43900 | 43850 | 43900 | 43750 | 498 |
| 338 | 20250219 | 140000 | 5495288550 | 43800 | 43750 | 43850 | 43750 | 287 |
| 339 | 20250219 | 135900 | 5482723300 | 43750 | 43800 | 43800 | 43750 | 193 |
| 340 | 20250219 | 135800 | 5474277100 | 43800 | 43800 | 43800 | 43750 | 452 |
| 341 | 20250219 | 135700 | 5454498250 | 43750 | 43850 | 43850 | 43750 | 191 |
| 342 | 20250219 | 135600 | 5446137650 | 43800 | 43750 | 43800 | 43750 | 183 |
| 343 | 20250219 | 135500 | 5438129700 | 43750 | 43800 | 43850 | 43750 | 241 |
| 344 | 20250219 | 135400 | 5427580950 | 43800 | 43750 | 43800 | 43750 | 172 |
| 345 | 20250219 | 135300 | 5420051650 | 43750 | 43850 | 43850 | 43750 | 233 |
| 346 | 20250219 | 135200 | 5409852050 | 43850 | 43800 | 43850 | 43750 | 248 |
| 347 | 20250219 | 135100 | 5398988500 | 43800 | 43750 | 43800 | 43700 | 683 |
| 348 | 20250219 | 135000 | 5369108150 | 43700 | 43750 | 43750 | 43700 | 199 |
| 349 | 20250219 | 134900 | 5360406500 | 43700 | 43700 | 43750 | 43700 | 274 |
| 350 | 20250219 | 134800 | 5348431800 | 43700 | 43800 | 43800 | 43700 | 413 |
| 351 | 20250219 | 134700 | 5330375300 | 43800 | 43800 | 43800 | 43750 | 198 |
| 352 | 20250219 | 134600 | 5321711800 | 43750 | 43800 | 43800 | 43750 | 219 |
| 353 | 20250219 | 134500 | 5312128000 | 43750 | 43750 | 43800 | 43750 | 152 |
| 354 | 20250219 | 134400 | 5305477100 | 43750 | 43750 | 43800 | 43750 | 159 |
| 355 | 20250219 | 134300 | 5298518650 | 43800 | 43800 | 43800 | 43750 | 103 |
| 356 | 20250219 | 134200 | 5294011350 | 43800 | 43750 | 43800 | 43750 | 475 |
| 357 | 20250219 | 134100 | 5273215950 | 43750 | 43750 | 43800 | 43750 | 439 |
| 358 | 20250219 | 134000 | 5254008400 | 43800 | 43750 | 43800 | 43750 | 138 |
| 359 | 20250219 | 133900 | 5247968150 | 43800 | 43800 | 43800 | 43750 | 159 |
| 360 | 20250219 | 133800 | 5241008300 | 43750 | 43800 | 43800 | 43750 | 156 |
| 361 | 20250219 | 133700 | 5234181000 | 43800 | 43900 | 43900 | 43800 | 166 |
| 362 | 20250219 | 133600 | 5226908550 | 43850 | 43850 | 43900 | 43850 | 278 |
| 363 | 20250219 | 133500 | 5214715950 | 43850 | 43900 | 43900 | 43850 | 260 |
| 364 | 20250219 | 133400 | 5203309150 | 43900 | 43850 | 43900 | 43850 | 145 |
| 365 | 20250219 | 133300 | 5196950700 | 43900 | 43850 | 43900 | 43850 | 214 |
| 366 | 20250219 | 133200 | 5187564300 | 43850 | 43850 | 43900 | 43850 | 221 |
| 367 | 20250219 | 133100 | 5177867850 | 43900 | 43850 | 43900 | 43850 | 244 |
| 368 | 20250219 | 133000 | 5167164750 | 43850 | 43800 | 43900 | 43800 | 545 |
| 369 | 20250219 | 132900 | 5143279550 | 43850 | 43900 | 43900 | 43800 | 163 |
| 370 | 20250219 | 132800 | 5136134150 | 43800 | 43850 | 43900 | 43800 | 364 |
| 371 | 20250219 | 132700 | 5120164300 | 43900 | 43800 | 43900 | 43750 | 1772 |
| 372 | 20250219 | 132600 | 5042514900 | 43750 | 43800 | 43800 | 43750 | 138 |
| 373 | 20250219 | 132500 | 5036476700 | 43750 | 43750 | 43800 | 43750 | 178 |
| 374 | 20250219 | 132400 | 5028686550 | 43750 | 43800 | 43800 | 43750 | 36 |
| 375 | 20250219 | 132300 | 5027110450 | 43750 | 43750 | 43800 | 43750 | 193 |
| 376 | 20250219 | 132200 | 5018664550 | 43800 | 43750 | 43800 | 43750 | 74 |
| 377 | 20250219 | 132100 | 5015426100 | 43800 | 43750 | 43800 | 43750 | 117 |
| 378 | 20250219 | 132000 | 5010304250 | 43750 | 43750 | 43800 | 43750 | 178 |
| 379 | 20250219 | 131900 | 5002513200 | 43800 | 43800 | 43850 | 43750 | 444 |
| 380 | 20250219 | 131800 | 4983064750 | 43800 | 43800 | 43850 | 43750 | 916 |
| 381 | 20250219 | 131700 | 4942945300 | 43800 | 43700 | 43800 | 43650 | 2445 |
| 382 | 20250219 | 131600 | 4836046400 | 43650 | 43650 | 43700 | 43650 | 277 |
| 383 | 20250219 | 131500 | 4823951700 | 43650 | 43650 | 43700 | 43650 | 180 |
| 384 | 20250219 | 131400 | 4816094500 | 43650 | 43700 | 43700 | 43650 | 172 |
| 385 | 20250219 | 131300 | 4808585850 | 43700 | 43650 | 43700 | 43650 | 247 |
| 386 | 20250219 | 131200 | 4797803550 | 43650 | 43650 | 43700 | 43650 | 208 |
| 387 | 20250219 | 131100 | 4788724100 | 43650 | 43650 | 43700 | 43650 | 109 |
| 388 | 20250219 | 131000 | 4783966100 | 43650 | 43700 | 43700 | 43650 | 259 |
| 389 | 20250219 | 130900 | 4772659050 | 43650 | 43650 | 43700 | 43650 | 228 |
| 390 | 20250219 | 130800 | 4762705100 | 43650 | 43650 | 43650 | 43650 | 157 |
| 391 | 20250219 | 130700 | 4755852050 | 43650 | 43700 | 43750 | 43650 | 172 |
| 392 | 20250219 | 130600 | 4748341700 | 43700 | 43650 | 43750 | 43650 | 300 |
| 393 | 20250219 | 130500 | 4735241700 | 43700 | 43650 | 43750 | 43650 | 200 |
| 394 | 20250219 | 130400 | 4726508850 | 43650 | 43650 | 43750 | 43650 | 258 |
| 395 | 20250219 | 130300 | 4715238800 | 43650 | 43700 | 43750 | 43650 | 216 |
| 396 | 20250219 | 130200 | 4705805000 | 43650 | 43650 | 43750 | 43650 | 95 |
| 397 | 20250219 | 130100 | 4701657200 | 43650 | 43750 | 43750 | 43650 | 176 |
| 398 | 20250219 | 130000 | 4693969150 | 43750 | 43700 | 43750 | 43650 | 292 |
| 399 | 20250219 | 125900 | 4681212250 | 43700 | 43650 | 43700 | 43650 | 273 |
| 400 | 20250219 | 125800 | 4669289850 | 43650 | 43650 | 43700 | 43650 | 276 |
| 401 | 20250219 | 125700 | 4657235800 | 43650 | 43650 | 43700 | 43650 | 122 |
| 402 | 20250219 | 125600 | 4651908750 | 43700 | 43650 | 43700 | 43650 | 398 |
| 403 | 20250219 | 125500 | 4634522850 | 43650 | 43650 | 43700 | 43650 | 118 |
| 404 | 20250219 | 125400 | 4629370800 | 43650 | 43650 | 43700 | 43650 | 265 |
| 405 | 20250219 | 125300 | 4617802450 | 43650 | 43700 | 43700 | 43650 | 103 |
| 406 | 20250219 | 125200 | 4613305600 | 43700 | 43700 | 43700 | 43650 | 361 |
| 407 | 20250219 | 125100 | 4597537150 | 43700 | 43700 | 43700 | 43650 | 109 |
| 408 | 20250219 | 125000 | 4592777500 | 43650 | 43650 | 43700 | 43650 | 148 |
| 409 | 20250219 | 124900 | 4586317100 | 43650 | 43700 | 43700 | 43650 | 86 |
| 410 | 20250219 | 124800 | 4582562550 | 43650 | 43650 | 43700 | 43650 | 179 |
| 411 | 20250219 | 124700 | 4574746700 | 43650 | 43700 | 43700 | 43650 | 156 |
| 412 | 20250219 | 124600 | 4567933950 | 43750 | 43750 | 43750 | 43700 | 67 |
| 413 | 20250219 | 124500 | 4565005650 | 43700 | 43750 | 43750 | 43700 | 178 |
| 414 | 20250219 | 124400 | 4557224100 | 43700 | 43700 | 43750 | 43700 | 56 |
| 415 | 20250219 | 124300 | 4554775400 | 43700 | 43700 | 43750 | 43700 | 145 |
| 416 | 20250219 | 124200 | 4548438850 | 43700 | 43750 | 43750 | 43700 | 179 |
| 417 | 20250219 | 124100 | 4540609400 | 43750 | 43700 | 43750 | 43650 | 1289 |
| 418 | 20250219 | 124000 | 4484264450 | 43650 | 43700 | 43700 | 43650 | 112 |
| 419 | 20250219 | 123900 | 4479373600 | 43700 | 43650 | 43700 | 43650 | 309 |
| 420 | 20250219 | 123800 | 4465878950 | 43700 | 43700 | 43700 | 43650 | 103 |
| 421 | 20250219 | 123700 | 4461382200 | 43650 | 43700 | 43700 | 43650 | 82 |
| 422 | 20250219 | 123600 | 4457801900 | 43650 | 43650 | 43700 | 43650 | 400 |
| 423 | 20250219 | 123500 | 4440340800 | 43650 | 43700 | 43700 | 43650 | 23 |
| 424 | 20250219 | 123400 | 4439336500 | 43700 | 43700 | 43750 | 43650 | 210 |
| 425 | 20250219 | 123300 | 4430160700 | 43750 | 43750 | 43750 | 43700 | 27 |
| 426 | 20250219 | 123200 | 4428980000 | 43700 | 43700 | 43750 | 43650 | 89 |
| 427 | 20250219 | 123100 | 4425093250 | 43700 | 43700 | 43700 | 43650 | 544 |
| 428 | 20250219 | 123000 | 4401322700 | 43650 | 43700 | 43700 | 43650 | 78 |
| 429 | 20250219 | 122900 | 4397916900 | 43700 | 43700 | 43700 | 43650 | 159 |
| 430 | 20250219 | 122800 | 4390971400 | 43650 | 43700 | 43700 | 43650 | 306 |
| 431 | 20250219 | 122700 | 4377603400 | 43700 | 43650 | 43700 | 43650 | 100 |
| 432 | 20250219 | 122600 | 4373237700 | 43700 | 43700 | 43700 | 43650 | 91 |
| 433 | 20250219 | 122500 | 4369264700 | 43650 | 43650 | 43700 | 43650 | 59 |
| 434 | 20250219 | 122400 | 4366689150 | 43650 | 43650 | 43700 | 43650 | 243 |
| 435 | 20250219 | 122300 | 4356082000 | 43650 | 43700 | 43700 | 43650 | 94 |
| 436 | 20250219 | 122200 | 4351976700 | 43650 | 43650 | 43700 | 43650 | 255 |
| 437 | 20250219 | 122100 | 4340839500 | 43650 | 43700 | 43700 | 43650 | 503 |
| 438 | 20250219 | 122000 | 4318860800 | 43650 | 43700 | 43700 | 43650 | 81 |
| 439 | 20250219 | 121900 | 4315324650 | 43700 | 43650 | 43700 | 43650 | 115 |
| 440 | 20250219 | 121800 | 4310302350 | 43700 | 43700 | 43700 | 43650 | 134 |
| 441 | 20250219 | 121700 | 4304448750 | 43650 | 43700 | 43750 | 43650 | 220 |
| 442 | 20250219 | 121600 | 4294837050 | 43700 | 43750 | 43750 | 43700 | 144 |
| 443 | 20250219 | 121500 | 4288543200 | 43750 | 43700 | 43750 | 43700 | 272 |
| 444 | 20250219 | 121400 | 4276654250 | 43750 | 43700 | 43750 | 43700 | 41 |
| 445 | 20250219 | 121300 | 4274861700 | 43700 | 43700 | 43750 | 43700 | 178 |
| 446 | 20250219 | 121200 | 4267082650 | 43700 | 43700 | 43700 | 43650 | 838 |
| 447 | 20250219 | 121100 | 4230464700 | 43700 | 43700 | 43700 | 43650 | 83 |
| 448 | 20250219 | 121000 | 4226840200 | 43650 | 43700 | 43750 | 43650 | 672 |
| 449 | 20250219 | 120900 | 4197471950 | 43750 | 43750 | 43750 | 43700 | 157 |
| 450 | 20250219 | 120800 | 4190606800 | 43700 | 43700 | 43750 | 43700 | 112 |
| 451 | 20250219 | 120700 | 4185711350 | 43700 | 43700 | 43750 | 43700 | 113 |
| 452 | 20250219 | 120600 | 4180773000 | 43700 | 43700 | 43750 | 43700 | 109 |
| 453 | 20250219 | 120500 | 4176009000 | 43700 | 43700 | 43750 | 43700 | 52 |
| 454 | 20250219 | 120400 | 4173735450 | 43750 | 43700 | 43750 | 43700 | 276 |
| 455 | 20250219 | 120300 | 4161673200 | 43700 | 43700 | 43700 | 43700 | 125 |
| 456 | 20250219 | 120200 | 4156210700 | 43700 | 43700 | 43750 | 43700 | 64 |
| 457 | 20250219 | 120100 | 4153413500 | 43700 | 43750 | 43750 | 43700 | 70 |
| 458 | 20250219 | 120000 | 4150353550 | 43700 | 43750 | 43750 | 43700 | 70 |
| 459 | 20250219 | 115900 | 4147294200 | 43700 | 43700 | 43750 | 43650 | 223 |
| 460 | 20250219 | 115800 | 4137551700 | 43650 | 43650 | 43700 | 43650 | 82 |
| 461 | 20250219 | 115700 | 4133971850 | 43650 | 43650 | 43700 | 43650 | 332 |
| 462 | 20250219 | 115600 | 4119477950 | 43650 | 43650 | 43700 | 43650 | 134 |
| 463 | 20250219 | 115500 | 4113628750 | 43650 | 43650 | 43700 | 43650 | 174 |
| 464 | 20250219 | 115400 | 4106030550 | 43650 | 43650 | 43700 | 43650 | 201 |
| 465 | 20250219 | 115300 | 4097248350 | 43650 | 43700 | 43700 | 43650 | 151 |
| 466 | 20250219 | 115200 | 4090655150 | 43650 | 43650 | 43650 | 43650 | 154 |
| 467 | 20250219 | 115100 | 4083933050 | 43650 | 43700 | 43700 | 43650 | 123 |
| 468 | 20250219 | 115000 | 4078561900 | 43700 | 43700 | 43750 | 43700 | 146 |
| 469 | 20250219 | 114900 | 4072180250 | 43750 | 43700 | 43750 | 43700 | 69 |
| 470 | 20250219 | 114800 | 4069164750 | 43700 | 43700 | 43750 | 43650 | 259 |
| 471 | 20250219 | 114700 | 4057845050 | 43700 | 43650 | 43700 | 43650 | 218 |
| 472 | 20250219 | 114600 | 4048320250 | 43650 | 43650 | 43700 | 43650 | 474 |
| 473 | 20250219 | 114500 | 4027612050 | 43700 | 43650 | 43700 | 43650 | 116 |
| 474 | 20250219 | 114400 | 4022544150 | 43650 | 43650 | 43700 | 43650 | 153 |
| 475 | 20250219 | 114300 | 4015864600 | 43650 | 43700 | 43700 | 43650 | 591 |
| 476 | 20250219 | 114200 | 3990039900 | 43650 | 43700 | 43700 | 43650 | 876 |
| 477 | 20250219 | 114100 | 3951762250 | 43700 | 43750 | 43750 | 43700 | 77 |
| 478 | 20250219 | 114000 | 3948395550 | 43700 | 43650 | 43750 | 43650 | 118 |
| 479 | 20250219 | 113900 | 3943239400 | 43700 | 43750 | 43750 | 43650 | 190 |
| 480 | 20250219 | 113800 | 3934935500 | 43650 | 43700 | 43750 | 43650 | 178 |
| 481 | 20250219 | 113700 | 3927153650 | 43700 | 43700 | 43750 | 43650 | 641 |
| 482 | 20250219 | 113600 | 3899143900 | 43650 | 43700 | 43700 | 43650 | 1176 |
| 483 | 20250219 | 113500 | 3847760000 | 43700 | 43700 | 43700 | 43650 | 129 |
| 484 | 20250219 | 113400 | 3842128100 | 43650 | 43650 | 43700 | 43650 | 99 |
| 485 | 20250219 | 113300 | 3837804450 | 43650 | 43650 | 43700 | 43650 | 135 |
| 486 | 20250219 | 113200 | 3831911550 | 43650 | 43650 | 43700 | 43650 | 69 |
| 487 | 20250219 | 113100 | 3828898650 | 43700 | 43650 | 43700 | 43650 | 177 |
| 488 | 20250219 | 113000 | 3821170150 | 43650 | 43700 | 43700 | 43650 | 74 |
| 489 | 20250219 | 112900 | 3817939800 | 43650 | 43650 | 43700 | 43650 | 117 |
| 490 | 20250219 | 112800 | 3812831100 | 43650 | 43650 | 43700 | 43650 | 172 |
| 491 | 20250219 | 112700 | 3805322500 | 43650 | 43700 | 43700 | 43650 | 67 |
| 492 | 20250219 | 112600 | 3802396350 | 43650 | 43700 | 43700 | 43650 | 239 |
| 493 | 20250219 | 112500 | 3791960450 | 43700 | 43650 | 43700 | 43650 | 157 |
| 494 | 20250219 | 112400 | 3785103400 | 43650 | 43650 | 43700 | 43650 | 134 |
| 495 | 20250219 | 112300 | 3779253050 | 43650 | 43650 | 43700 | 43650 | 163 |
| 496 | 20250219 | 112200 | 3772134250 | 43700 | 43600 | 43700 | 43600 | 712 |
| 497 | 20250219 | 112100 | 3741065000 | 43600 | 43650 | 43650 | 43550 | 113 |
| 498 | 20250219 | 112000 | 3736139050 | 43650 | 43550 | 43650 | 43550 | 829 |
| 499 | 20250219 | 111900 | 3699992450 | 43550 | 43600 | 43600 | 43550 | 86 |
| 500 | 20250219 | 111800 | 3696246700 | 43550 | 43550 | 43600 | 43550 | 231 |
| 501 | 20250219 | 111700 | 3686184800 | 43600 | 43600 | 43600 | 43550 | 147 |
| 502 | 20250219 | 111600 | 3679780850 | 43600 | 43550 | 43600 | 43550 | 100 |
| 503 | 20250219 | 111500 | 3675423100 | 43600 | 43550 | 43600 | 43550 | 101 |
| 504 | 20250219 | 111400 | 3671021750 | 43550 | 43600 | 43600 | 43550 | 62 |
| 505 | 20250219 | 111300 | 3668321050 | 43550 | 43600 | 43600 | 43550 | 95 |
| 506 | 20250219 | 111200 | 3664180500 | 43550 | 43550 | 43600 | 43500 | 602 |
| 507 | 20250219 | 111100 | 3637958650 | 43550 | 43500 | 43550 | 43500 | 743 |
| 508 | 20250219 | 111000 | 3605604600 | 43550 | 43500 | 43550 | 43450 | 400 |
| 509 | 20250219 | 110900 | 3588207200 | 43450 | 43450 | 43500 | 43450 | 221 |
| 510 | 20250219 | 110800 | 3578603900 | 43500 | 43500 | 43500 | 43450 | 76 |
| 511 | 20250219 | 110700 | 3575300900 | 43500 | 43500 | 43550 | 43500 | 325 |
| 512 | 20250219 | 110600 | 3561158050 | 43500 | 43500 | 43550 | 43500 | 101 |
| 513 | 20250219 | 110500 | 3556762950 | 43550 | 43500 | 43550 | 43450 | 363 |
| 514 | 20250219 | 110400 | 3540972250 | 43500 | 43550 | 43550 | 43500 | 103 |
| 515 | 20250219 | 110300 | 3536491300 | 43550 | 43550 | 43550 | 43500 | 52 |
| 516 | 20250219 | 110200 | 3534228400 | 43500 | 43500 | 43550 | 43500 | 76 |
| 517 | 20250219 | 110100 | 3530920950 | 43500 | 43500 | 43550 | 43450 | 331 |
| 518 | 20250219 | 110000 | 3516522250 | 43500 | 43500 | 43550 | 43450 | 26 |
| 519 | 20250219 | 105900 | 3515391050 | 43450 | 43500 | 43550 | 43450 | 190 |
| 520 | 20250219 | 105800 | 3507127250 | 43500 | 43500 | 43550 | 43450 | 396 |
| 521 | 20250219 | 105700 | 3489901400 | 43500 | 43450 | 43550 | 43450 | 111 |
| 522 | 20250219 | 105600 | 3485072900 | 43500 | 43450 | 43500 | 43450 | 694 |
| 523 | 20250219 | 105500 | 3454886050 | 43450 | 43450 | 43500 | 43450 | 77 |
| 524 | 20250219 | 105400 | 3451539850 | 43450 | 43450 | 43500 | 43450 | 114 |
| 525 | 20250219 | 105300 | 3446586350 | 43500 | 43450 | 43500 | 43450 | 44 |
| 526 | 20250219 | 105200 | 3444674400 | 43450 | 43500 | 43550 | 43450 | 645 |
| 527 | 20250219 | 105100 | 3416618150 | 43500 | 43450 | 43500 | 43450 | 346 |
| 528 | 20250219 | 105000 | 3401568900 | 43450 | 43500 | 43500 | 43450 | 78 |
| 529 | 20250219 | 104900 | 3398177950 | 43500 | 43450 | 43500 | 43450 | 273 |
| 530 | 20250219 | 104800 | 3386303750 | 43500 | 43400 | 43500 | 43400 | 567 |
| 531 | 20250219 | 104700 | 3361648650 | 43400 | 43400 | 43450 | 43400 | 169 |
| 532 | 20250219 | 104600 | 3354307800 | 43400 | 43400 | 43450 | 43400 | 46 |
| 533 | 20250219 | 104500 | 3352311150 | 43450 | 43350 | 43450 | 43350 | 144 |
| 534 | 20250219 | 104400 | 3346060900 | 43350 | 43350 | 43400 | 43350 | 166 |
| 535 | 20250219 | 104300 | 3338861350 | 43350 | 43400 | 43400 | 43350 | 434 |
| 536 | 20250219 | 104200 | 3320028000 | 43350 | 43400 | 43400 | 43350 | 2066 |
| 537 | 20250219 | 104100 | 3230466150 | 43400 | 43400 | 43450 | 43350 | 446 |
| 538 | 20250219 | 104000 | 3211116150 | 43350 | 43350 | 43400 | 43350 | 159 |
| 539 | 20250219 | 103900 | 3204222650 | 43350 | 43450 | 43450 | 43350 | 1876 |
| 540 | 20250219 | 103800 | 3122806200 | 43400 | 43450 | 43500 | 43400 | 374 |
| 541 | 20250219 | 103700 | 3106558250 | 43450 | 43450 | 43500 | 43450 | 89 |
| 542 | 20250219 | 103600 | 3102690450 | 43450 | 43500 | 43500 | 43450 | 65 |
| 543 | 20250219 | 103500 | 3099865350 | 43450 | 43500 | 43500 | 43450 | 76 |
| 544 | 20250219 | 103400 | 3096562800 | 43500 | 43450 | 43500 | 43450 | 55 |
| 545 | 20250219 | 103300 | 3094172200 | 43400 | 43450 | 43500 | 43400 | 263 |
| 546 | 20250219 | 103200 | 3082746050 | 43450 | 43450 | 43450 | 43400 | 184 |
| 547 | 20250219 | 103100 | 3074756150 | 43450 | 43400 | 43450 | 43400 | 605 |
| 548 | 20250219 | 103000 | 3048471150 | 43450 | 43400 | 43450 | 43400 | 147 |
| 549 | 20250219 | 102900 | 3042089200 | 43400 | 43450 | 43450 | 43400 | 94 |
| 550 | 20250219 | 102800 | 3038008650 | 43400 | 43450 | 43450 | 43400 | 245 |
| 551 | 20250219 | 102700 | 3027369900 | 43450 | 43450 | 43450 | 43400 | 690 |
| 552 | 20250219 | 102600 | 2997416550 | 43400 | 43450 | 43450 | 43400 | 193 |
| 553 | 20250219 | 102500 | 2989037300 | 43400 | 43450 | 43450 | 43400 | 568 |
| 554 | 20250219 | 102400 | 2964367500 | 43400 | 43400 | 43450 | 43400 | 544 |
| 555 | 20250219 | 102300 | 2940732650 | 43400 | 43400 | 43450 | 43400 | 182 |
| 556 | 20250219 | 102200 | 2932827250 | 43400 | 43400 | 43450 | 43400 | 324 |
| 557 | 20250219 | 102100 | 2918752100 | 43450 | 43450 | 43450 | 43400 | 218 |
| 558 | 20250219 | 102000 | 2909282400 | 43400 | 43450 | 43450 | 43400 | 93 |
| 559 | 20250219 | 101900 | 2905245300 | 43400 | 43450 | 43450 | 43400 | 265 |
| 560 | 20250219 | 101800 | 2893739550 | 43400 | 43400 | 43450 | 43400 | 153 |
| 561 | 20250219 | 101700 | 2887097100 | 43400 | 43450 | 43450 | 43400 | 138 |
| 562 | 20250219 | 101600 | 2881106150 | 43400 | 43400 | 43450 | 43400 | 194 |
| 563 | 20250219 | 101500 | 2872685850 | 43400 | 43450 | 43450 | 43400 | 2527 |
| 564 | 20250219 | 101400 | 2762936200 | 43450 | 43500 | 43500 | 43450 | 152 |
| 565 | 20250219 | 101300 | 2756330000 | 43450 | 43500 | 43500 | 43450 | 68 |
| 566 | 20250219 | 101200 | 2753374250 | 43500 | 43450 | 43550 | 43450 | 336 |
| 567 | 20250219 | 101100 | 2738759600 | 43500 | 43450 | 43500 | 43450 | 401 |
| 568 | 20250219 | 101000 | 2721320450 | 43500 | 43450 | 43500 | 43450 | 251 |
| 569 | 20250219 | 100900 | 2710404700 | 43500 | 43500 | 43500 | 43450 | 416 |
| 570 | 20250219 | 100800 | 2692320000 | 43500 | 43550 | 43550 | 43450 | 4444 |
| 571 | 20250219 | 100700 | 2498981950 | 43550 | 43500 | 43550 | 43500 | 964 |
| 572 | 20250219 | 100600 | 2457036850 | 43500 | 43650 | 43650 | 43500 | 2778 |
| 573 | 20250219 | 100500 | 2336038800 | 43650 | 43600 | 43650 | 43600 | 127 |
| 574 | 20250219 | 100400 | 2330500200 | 43650 | 43650 | 43700 | 43550 | 2570 |
| 575 | 20250219 | 100300 | 2218419750 | 43650 | 43650 | 43750 | 43650 | 143 |
| 576 | 20250219 | 100200 | 2212176750 | 43750 | 43700 | 43750 | 43650 | 1449 |
| 577 | 20250219 | 100100 | 2148869900 | 43700 | 43750 | 43800 | 43700 | 1505 |
| 578 | 20250219 | 100000 | 2083037400 | 43800 | 43800 | 43800 | 43750 | 108 |
| 579 | 20250219 | 095900 | 2078309800 | 43750 | 43800 | 43800 | 43750 | 331 |
| 580 | 20250219 | 095800 | 2063828100 | 43750 | 43800 | 43800 | 43750 | 240 |
| 581 | 20250219 | 095700 | 2053322950 | 43800 | 43800 | 43850 | 43750 | 271 |
| 582 | 20250219 | 095600 | 2041454350 | 43800 | 43850 | 43850 | 43800 | 120 |
| 583 | 20250219 | 095500 | 2036196600 | 43850 | 43750 | 43850 | 43750 | 440 |
| 584 | 20250219 | 095400 | 2016926200 | 43750 | 43800 | 43800 | 43750 | 107 |
| 585 | 20250219 | 095300 | 2012241600 | 43800 | 43750 | 43800 | 43750 | 226 |
| 586 | 20250219 | 095200 | 2002345100 | 43800 | 43850 | 43850 | 43750 | 348 |
| 587 | 20250219 | 095100 | 1987104000 | 43850 | 43800 | 43850 | 43800 | 374 |
| 588 | 20250219 | 095000 | 1970722200 | 43850 | 43800 | 43850 | 43800 | 473 |
| 589 | 20250219 | 094900 | 1950002650 | 43850 | 43850 | 43850 | 43800 | 85 |
| 590 | 20250219 | 094800 | 1946277400 | 43850 | 43800 | 43850 | 43800 | 71 |
| 591 | 20250219 | 094700 | 1943166150 | 43850 | 43800 | 43850 | 43800 | 83 |
| 592 | 20250219 | 094600 | 1939528350 | 43850 | 43700 | 43850 | 43700 | 750 |
| 593 | 20250219 | 094500 | 1906715100 | 43750 | 43700 | 43750 | 43650 | 639 |
| 594 | 20250219 | 094400 | 1878795600 | 43650 | 43650 | 43700 | 43650 | 93 |
| 595 | 20250219 | 094300 | 1874733850 | 43650 | 43550 | 43650 | 43550 | 1571 |
| 596 | 20250219 | 094200 | 1806199300 | 43550 | 43650 | 43650 | 43550 | 1611 |
| 597 | 20250219 | 094100 | 1735966450 | 43600 | 43650 | 43650 | 43600 | 762 |
| 598 | 20250219 | 094000 | 1702735350 | 43650 | 43650 | 43700 | 43600 | 482 |
| 599 | 20250219 | 093900 | 1681702700 | 43700 | 43700 | 43700 | 43650 | 97 |
| 600 | 20250219 | 093800 | 1677466100 | 43650 | 43700 | 43700 | 43650 | 122 |
| 601 | 20250219 | 093700 | 1672137650 | 43650 | 43700 | 43700 | 43650 | 2162 |
| 602 | 20250219 | 093600 | 1577677900 | 43700 | 43750 | 43750 | 43700 | 405 |
| 603 | 20250219 | 093500 | 1559962350 | 43700 | 43800 | 43800 | 43700 | 114 |
| 604 | 20250219 | 093400 | 1554974550 | 43800 | 43800 | 43800 | 43700 | 303 |
| 605 | 20250219 | 093300 | 1541718450 | 43800 | 43750 | 43800 | 43750 | 234 |
| 606 | 20250219 | 093200 | 1531477200 | 43750 | 43700 | 43800 | 43700 | 1067 |
| 607 | 20250219 | 093100 | 1484784450 | 43750 | 43700 | 43750 | 43650 | 81 |
| 608 | 20250219 | 093000 | 1481243500 | 43750 | 43700 | 43750 | 43700 | 96 |
| 609 | 20250219 | 092900 | 1477045550 | 43700 | 43700 | 43750 | 43650 | 608 |
| 610 | 20250219 | 092800 | 1450484850 | 43650 | 43800 | 43800 | 43650 | 707 |
| 611 | 20250219 | 092700 | 1419577200 | 43800 | 43800 | 43800 | 43750 | 95 |
| 612 | 20250219 | 092600 | 1415418300 | 43800 | 43700 | 43800 | 43650 | 602 |
| 613 | 20250219 | 092500 | 1389086150 | 43700 | 43600 | 43750 | 43550 | 1812 |
| 614 | 20250219 | 092400 | 1310029650 | 43600 | 43750 | 43750 | 43550 | 3329 |
| 615 | 20250219 | 092300 | 1164800050 | 43700 | 43800 | 43800 | 43650 | 1873 |
| 616 | 20250219 | 092200 | 1082932150 | 43800 | 43800 | 43800 | 43750 | 198 |
| 617 | 20250219 | 092100 | 1074263450 | 43750 | 43800 | 43800 | 43750 | 490 |
| 618 | 20250219 | 092000 | 1052804400 | 43750 | 43800 | 43800 | 43750 | 318 |
| 619 | 20250219 | 091900 | 1038883950 | 43800 | 43850 | 43900 | 43800 | 1759 |
| 620 | 20250219 | 091800 | 961794000 | 43850 | 43900 | 43900 | 43850 | 1129 |
| 621 | 20250219 | 091700 | 912246350 | 43900 | 43800 | 43900 | 43800 | 486 |
| 622 | 20250219 | 091600 | 890940150 | 43850 | 43850 | 43850 | 43800 | 1018 |
| 623 | 20250219 | 091500 | 846319500 | 43850 | 43850 | 43900 | 43850 | 271 |
| 624 | 20250219 | 091400 | 834432900 | 43850 | 43850 | 43900 | 43800 | 247 |
| 625 | 20250219 | 091300 | 823600800 | 43850 | 43800 | 43850 | 43800 | 194 |
| 626 | 20250219 | 091200 | 815100050 | 43800 | 43800 | 43900 | 43800 | 160 |
| 627 | 20250219 | 091100 | 808085150 | 43850 | 43950 | 43950 | 43850 | 530 |
| 628 | 20250219 | 091000 | 784837250 | 43950 | 43800 | 44000 | 43750 | 1089 |
| 629 | 20250219 | 090900 | 737032000 | 43750 | 43850 | 43850 | 43750 | 1293 |
| 630 | 20250219 | 090800 | 680450300 | 43800 | 43800 | 43800 | 43750 | 559 |
| 631 | 20250219 | 090700 | 655968150 | 43850 | 43850 | 43850 | 43750 | 1220 |
| 632 | 20250219 | 090600 | 602536300 | 43800 | 43900 | 43900 | 43800 | 4648 |
| 633 | 20250219 | 090500 | 398738100 | 43900 | 43850 | 43950 | 43850 | 416 |
| 634 | 20250219 | 090400 | 380476150 | 43850 | 43950 | 44000 | 43850 | 852 |
| 635 | 20250219 | 090300 | 343084650 | 43950 | 43900 | 43950 | 43850 | 414 |
| 636 | 20250219 | 090200 | 324904200 | 43850 | 43900 | 44000 | 43800 | 643 |
| 637 | 20250219 | 090100 | 296684200 | 43900 | 43850 | 44000 | 43850 | 847 |
| 638 | 20250219 | 090000 | 259491550 | 43800 | 44150 | 44200 | 43800 | 5894 |