32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 190300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 9694 |
| 3 | 20250219 | 190200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20250219 | 190100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20250219 | 190000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20250219 | 185900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20250219 | 185800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20250219 | 185700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20250219 | 185600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20250219 | 185500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20250219 | 185400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20250219 | 185300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20250219 | 185200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20250219 | 185100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20250219 | 185000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20250219 | 184900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20250219 | 184800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20250219 | 184700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20250219 | 184600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20250219 | 184500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20250219 | 184400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20250219 | 184300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20250219 | 184200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20250219 | 184100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20250219 | 184000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20250219 | 183900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20250219 | 183800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20250219 | 183700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20250219 | 183600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20250219 | 183500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20250219 | 183400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20250219 | 183300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 9694 |
| 33 | 20250219 | 183200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20250219 | 183100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20250219 | 183000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20250219 | 182900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20250219 | 182800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20250219 | 182700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20250219 | 182600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20250219 | 182500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20250219 | 182400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20250219 | 182300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20250219 | 182200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20250219 | 182100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20250219 | 182000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20250219 | 181900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20250219 | 181800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20250219 | 181700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20250219 | 181600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20250219 | 181500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20250219 | 181400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20250219 | 181300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20250219 | 181200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20250219 | 181100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20250219 | 181000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20250219 | 180900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20250219 | 180800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20250219 | 180700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20250219 | 180600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20250219 | 180500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20250219 | 180400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20250219 | 180300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 9694 |
| 63 | 20250219 | 180200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20250219 | 180100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20250219 | 180000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20250219 | 175900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20250219 | 175800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20250219 | 175700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20250219 | 175600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20250219 | 175500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20250219 | 175400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20250219 | 175300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20250219 | 175200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20250219 | 175100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20250219 | 175000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20250219 | 174900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20250219 | 174800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20250219 | 174700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20250219 | 174600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20250219 | 174500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20250219 | 174400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20250219 | 174300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20250219 | 174200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20250219 | 174100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20250219 | 174000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20250219 | 173900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20250219 | 173800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20250219 | 173700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20250219 | 173600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20250219 | 173500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20250219 | 173400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20250219 | 173300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 9694 |
| 93 | 20250219 | 173200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20250219 | 173100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20250219 | 173000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20250219 | 172900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20250219 | 172800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20250219 | 172700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20250219 | 172600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20250219 | 172500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20250219 | 172400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20250219 | 172300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20250219 | 172200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20250219 | 172100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20250219 | 172000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20250219 | 171900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20250219 | 171800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20250219 | 171700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20250219 | 171600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20250219 | 171500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20250219 | 171400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20250219 | 171300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20250219 | 171200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20250219 | 171100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20250219 | 171000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20250219 | 170900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20250219 | 170800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20250219 | 170700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20250219 | 170600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20250219 | 170500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20250219 | 170400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20250219 | 170300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 9694 |
| 123 | 20250219 | 170200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20250219 | 170100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20250219 | 170000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20250219 | 165900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20250219 | 165800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20250219 | 165700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20250219 | 165600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20250219 | 165500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20250219 | 165400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20250219 | 165300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20250219 | 165200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20250219 | 165100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20250219 | 165000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20250219 | 164900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20250219 | 164800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20250219 | 164700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20250219 | 164600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20250219 | 164500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20250219 | 164400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20250219 | 164300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20250219 | 164200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20250219 | 164100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20250219 | 164000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20250219 | 163900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20250219 | 163800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20250219 | 163700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20250219 | 163600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20250219 | 163500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20250219 | 163400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20250219 | 163300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 9694 |
| 153 | 20250219 | 163200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20250219 | 163100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20250219 | 163000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20250219 | 162900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20250219 | 162800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20250219 | 162700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20250219 | 162600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20250219 | 162500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20250219 | 162400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20250219 | 162300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20250219 | 162200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20250219 | 162100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20250219 | 162000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20250219 | 161900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20250219 | 161800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20250219 | 161700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20250219 | 161600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20250219 | 161500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20250219 | 161400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20250219 | 161300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20250219 | 161200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20250219 | 161100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20250219 | 161000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20250219 | 160900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20250219 | 160800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20250219 | 160700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20250219 | 160600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20250219 | 160500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20250219 | 160400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20250219 | 160300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 9694 |
| 183 | 20250219 | 160200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20250219 | 160100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20250219 | 160000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20250219 | 155900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20250219 | 155800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20250219 | 155700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20250219 | 155600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20250219 | 155500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20250219 | 155400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20250219 | 155300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20250219 | 155200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20250219 | 155100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20250219 | 155000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20250219 | 154900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20250219 | 154800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20250219 | 154700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20250219 | 154600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20250219 | 154500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20250219 | 154400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20250219 | 154300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20250219 | 154200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20250219 | 154100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20250219 | 154000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20250219 | 153900 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20250219 | 153800 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20250219 | 153700 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20250219 | 153600 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20250219 | 153500 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20250219 | 153400 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20250219 | 153300 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 9694 |
| 213 | 20250219 | 153200 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20250219 | 153100 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20250219 | 153000 | 10743301350 | 49000 | 49000 | 49000 | 49000 | 9694 |
| 216 | 20250219 | 152900 | 10268295350 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20250219 | 152800 | 10268295350 | 49150 | 49150 | 49150 | 49150 | 0 |
| 218 | 20250219 | 152700 | 10268295350 | 49150 | 49150 | 49150 | 49150 | 0 |
| 219 | 20250219 | 152600 | 10268295350 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20250219 | 152500 | 10268295350 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20250219 | 152400 | 10268295350 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20250219 | 152300 | 10268295350 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20250219 | 152200 | 10268295350 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20250219 | 152100 | 10268295350 | 49150 | 49150 | 49150 | 49150 | 0 |
| 225 | 20250219 | 152000 | 10268295350 | 49150 | 49150 | 49150 | 49150 | 0 |
| 226 | 20250219 | 151900 | 10268295350 | 49150 | 49050 | 49150 | 49050 | 453 |
| 227 | 20250219 | 151800 | 10246043000 | 49150 | 49100 | 49150 | 49050 | 395 |
| 228 | 20250219 | 151700 | 10226640900 | 49050 | 49000 | 49100 | 49000 | 345 |
| 229 | 20250219 | 151600 | 10209712400 | 49000 | 49050 | 49100 | 49000 | 322 |
| 230 | 20250219 | 151500 | 10193924200 | 49050 | 49100 | 49150 | 49050 | 512 |
| 231 | 20250219 | 151400 | 10168801950 | 49100 | 49050 | 49150 | 49050 | 457 |
| 232 | 20250219 | 151300 | 10146357400 | 49050 | 49100 | 49150 | 49050 | 285 |
| 233 | 20250219 | 151200 | 10132366900 | 49100 | 49100 | 49150 | 49100 | 578 |
| 234 | 20250219 | 151100 | 10103984650 | 49100 | 49100 | 49150 | 49100 | 308 |
| 235 | 20250219 | 151000 | 10088859150 | 49100 | 49100 | 49150 | 49050 | 658 |
| 236 | 20250219 | 150900 | 10056544650 | 49100 | 49100 | 49150 | 49100 | 477 |
| 237 | 20250219 | 150800 | 10033119700 | 49100 | 49100 | 49150 | 49100 | 299 |
| 238 | 20250219 | 150700 | 10018434900 | 49100 | 49100 | 49150 | 49100 | 656 |
| 239 | 20250219 | 150600 | 9986223600 | 49100 | 49100 | 49150 | 49100 | 456 |
| 240 | 20250219 | 150500 | 9963817800 | 49100 | 49100 | 49150 | 49100 | 299 |
| 241 | 20250219 | 150400 | 9949135150 | 49100 | 49100 | 49150 | 49100 | 280 |
| 242 | 20250219 | 150300 | 9935383300 | 49100 | 49100 | 49150 | 49100 | 564 |
| 243 | 20250219 | 150200 | 9907689550 | 49100 | 49100 | 49150 | 49100 | 491 |
| 244 | 20250219 | 150100 | 9883565900 | 49100 | 49100 | 49150 | 49100 | 223 |
| 245 | 20250219 | 150000 | 9872614550 | 49100 | 49100 | 49150 | 49050 | 256 |
| 246 | 20250219 | 145900 | 9860044700 | 49050 | 49150 | 49150 | 49050 | 519 |
| 247 | 20250219 | 145800 | 9834552650 | 49050 | 49100 | 49150 | 49050 | 505 |
| 248 | 20250219 | 145700 | 9809762250 | 49050 | 49100 | 49150 | 49050 | 612 |
| 249 | 20250219 | 145600 | 9779710450 | 49100 | 49100 | 49150 | 49050 | 349 |
| 250 | 20250219 | 145500 | 9762578550 | 49050 | 49050 | 49100 | 49050 | 550 |
| 251 | 20250219 | 145400 | 9735583700 | 49100 | 49100 | 49100 | 49050 | 301 |
| 252 | 20250219 | 145300 | 9720812850 | 49100 | 49050 | 49100 | 49050 | 308 |
| 253 | 20250219 | 145200 | 9705700950 | 49050 | 49050 | 49100 | 49050 | 93 |
| 254 | 20250219 | 145100 | 9701137250 | 49050 | 49000 | 49100 | 49000 | 479 |
| 255 | 20250219 | 145000 | 9677644250 | 49000 | 49050 | 49050 | 49000 | 377 |
| 256 | 20250219 | 144900 | 9659158350 | 49050 | 49050 | 49100 | 49050 | 444 |
| 257 | 20250219 | 144800 | 9637378450 | 49050 | 49050 | 49100 | 49050 | 237 |
| 258 | 20250219 | 144700 | 9625750200 | 49100 | 49050 | 49100 | 49050 | 562 |
| 259 | 20250219 | 144600 | 9598176750 | 49050 | 49050 | 49100 | 49050 | 340 |
| 260 | 20250219 | 144500 | 9581495700 | 49100 | 49050 | 49100 | 49050 | 384 |
| 261 | 20250219 | 144400 | 9562658900 | 49100 | 49050 | 49100 | 49050 | 422 |
| 262 | 20250219 | 144300 | 9541947700 | 49050 | 49100 | 49100 | 49050 | 603 |
| 263 | 20250219 | 144200 | 9512364400 | 49050 | 49050 | 49100 | 49050 | 239 |
| 264 | 20250219 | 144100 | 9500637650 | 49050 | 49050 | 49100 | 49050 | 157 |
| 265 | 20250219 | 144000 | 9492933850 | 49050 | 49050 | 49100 | 49050 | 584 |
| 266 | 20250219 | 143900 | 9464280900 | 49050 | 49050 | 49100 | 49050 | 273 |
| 267 | 20250219 | 143800 | 9450881600 | 49050 | 49050 | 49100 | 49050 | 398 |
| 268 | 20250219 | 143700 | 9431358950 | 49050 | 49050 | 49100 | 49050 | 201 |
| 269 | 20250219 | 143600 | 9421497050 | 49050 | 49000 | 49100 | 49000 | 563 |
| 270 | 20250219 | 143500 | 9393895950 | 49000 | 49000 | 49050 | 49000 | 266 |
| 271 | 20250219 | 143400 | 9380855850 | 49050 | 49050 | 49050 | 49000 | 306 |
| 272 | 20250219 | 143300 | 9365850850 | 49000 | 49000 | 49050 | 49000 | 437 |
| 273 | 20250219 | 143200 | 9344435150 | 49000 | 48950 | 49050 | 48950 | 1071 |
| 274 | 20250219 | 143100 | 9291940700 | 49000 | 48950 | 49000 | 48950 | 496 |
| 275 | 20250219 | 143000 | 9267656100 | 49000 | 48950 | 49000 | 48950 | 780 |
| 276 | 20250219 | 142900 | 9229471500 | 49000 | 48950 | 49000 | 48950 | 459 |
| 277 | 20250219 | 142800 | 9207002050 | 48950 | 49000 | 49000 | 48950 | 710 |
| 278 | 20250219 | 142700 | 9172215300 | 49000 | 49000 | 49050 | 49000 | 90 |
| 279 | 20250219 | 142600 | 9167804350 | 49000 | 49000 | 49050 | 49000 | 559 |
| 280 | 20250219 | 142500 | 9140410500 | 49050 | 49050 | 49050 | 49000 | 256 |
| 281 | 20250219 | 142400 | 9127856650 | 49050 | 49000 | 49050 | 49000 | 481 |
| 282 | 20250219 | 142300 | 9104282950 | 49000 | 49000 | 49050 | 49000 | 137 |
| 283 | 20250219 | 142200 | 9097567100 | 49000 | 49000 | 49050 | 48950 | 1080 |
| 284 | 20250219 | 142100 | 9044649150 | 49000 | 49000 | 49000 | 48950 | 423 |
| 285 | 20250219 | 142000 | 9023925250 | 49000 | 49000 | 49050 | 48950 | 2895 |
| 286 | 20250219 | 141900 | 8882120450 | 49000 | 49050 | 49100 | 49000 | 908 |
| 287 | 20250219 | 141800 | 8837585750 | 49050 | 49050 | 49100 | 49050 | 150 |
| 288 | 20250219 | 141700 | 8830228000 | 49050 | 49050 | 49100 | 49050 | 556 |
| 289 | 20250219 | 141600 | 8802945600 | 49100 | 49050 | 49100 | 49050 | 256 |
| 290 | 20250219 | 141500 | 8790380250 | 49050 | 49050 | 49100 | 49050 | 405 |
| 291 | 20250219 | 141400 | 8770514000 | 49100 | 49050 | 49100 | 49050 | 180 |
| 292 | 20250219 | 141300 | 8761680000 | 49050 | 49050 | 49100 | 49000 | 416 |
| 293 | 20250219 | 141200 | 8741281500 | 49100 | 49100 | 49100 | 49050 | 259 |
| 294 | 20250219 | 141100 | 8728569750 | 49100 | 49050 | 49100 | 49050 | 1217 |
| 295 | 20250219 | 141000 | 8668830450 | 49050 | 49050 | 49100 | 49000 | 1883 |
| 296 | 20250219 | 140900 | 8576466750 | 49000 | 49050 | 49050 | 49000 | 289 |
| 297 | 20250219 | 140800 | 8562295000 | 49150 | 49050 | 49150 | 49050 | 680 |
| 298 | 20250219 | 140700 | 8528933950 | 49050 | 49100 | 49150 | 49050 | 862 |
| 299 | 20250219 | 140600 | 8486612650 | 49100 | 49100 | 49150 | 49100 | 528 |
| 300 | 20250219 | 140500 | 8460678550 | 49100 | 49150 | 49150 | 49100 | 121 |
| 301 | 20250219 | 140400 | 8454734500 | 49100 | 49100 | 49150 | 49100 | 273 |
| 302 | 20250219 | 140300 | 8441324200 | 49100 | 49100 | 49150 | 49100 | 542 |
| 303 | 20250219 | 140200 | 8414700200 | 49100 | 49150 | 49150 | 49100 | 314 |
| 304 | 20250219 | 140100 | 8399273600 | 49100 | 49100 | 49150 | 49100 | 599 |
| 305 | 20250219 | 140000 | 8369855250 | 49100 | 49100 | 49150 | 49100 | 200 |
| 306 | 20250219 | 135900 | 8360033650 | 49150 | 49150 | 49150 | 49100 | 405 |
| 307 | 20250219 | 135800 | 8340142600 | 49100 | 49200 | 49200 | 49100 | 496 |
| 308 | 20250219 | 135700 | 8315762500 | 49200 | 49150 | 49200 | 49100 | 544 |
| 309 | 20250219 | 135600 | 8289037450 | 49150 | 49150 | 49150 | 49100 | 356 |
| 310 | 20250219 | 135500 | 8271546150 | 49150 | 49100 | 49150 | 49100 | 242 |
| 311 | 20250219 | 135400 | 8259656300 | 49100 | 49100 | 49150 | 49100 | 580 |
| 312 | 20250219 | 135300 | 8231165600 | 49150 | 49150 | 49150 | 49100 | 327 |
| 313 | 20250219 | 135200 | 8215099350 | 49100 | 49100 | 49150 | 49100 | 560 |
| 314 | 20250219 | 135100 | 8187592100 | 49100 | 49050 | 49150 | 49050 | 274 |
| 315 | 20250219 | 135000 | 8174135200 | 49100 | 49100 | 49150 | 49050 | 436 |
| 316 | 20250219 | 134900 | 8152730350 | 49100 | 49050 | 49150 | 49050 | 433 |
| 317 | 20250219 | 134800 | 8131461300 | 49100 | 49150 | 49150 | 49100 | 770 |
| 318 | 20250219 | 134700 | 8093651200 | 49150 | 49150 | 49200 | 49100 | 443 |
| 319 | 20250219 | 134600 | 8071880700 | 49100 | 49100 | 49150 | 49100 | 160 |
| 320 | 20250219 | 134500 | 8064022300 | 49100 | 49150 | 49150 | 49050 | 885 |
| 321 | 20250219 | 134400 | 8020568750 | 49150 | 49150 | 49150 | 49100 | 211 |
| 322 | 20250219 | 134300 | 8010202000 | 49200 | 49150 | 49200 | 49100 | 647 |
| 323 | 20250219 | 134200 | 7978418350 | 49100 | 49150 | 49200 | 49100 | 325 |
| 324 | 20250219 | 134100 | 7962449400 | 49150 | 49050 | 49150 | 49050 | 221 |
| 325 | 20250219 | 134000 | 7951590800 | 49050 | 49100 | 49150 | 49050 | 819 |
| 326 | 20250219 | 133900 | 7911385000 | 49100 | 49100 | 49150 | 49050 | 468 |
| 327 | 20250219 | 133800 | 7888408150 | 49050 | 49150 | 49150 | 49050 | 1534 |
| 328 | 20250219 | 133700 | 7813103150 | 49100 | 49150 | 49150 | 49100 | 78 |
| 329 | 20250219 | 133600 | 7809271800 | 49150 | 49150 | 49150 | 49050 | 610 |
| 330 | 20250219 | 133500 | 7779313650 | 49150 | 49100 | 49150 | 49100 | 224 |
| 331 | 20250219 | 133400 | 7768304550 | 49100 | 49250 | 49250 | 49050 | 678 |
| 332 | 20250219 | 133300 | 7734995950 | 49100 | 49200 | 49250 | 49100 | 3611 |
| 333 | 20250219 | 133200 | 7557364550 | 49200 | 49200 | 49200 | 49150 | 277 |
| 334 | 20250219 | 133100 | 7543736400 | 49150 | 49150 | 49200 | 49150 | 540 |
| 335 | 20250219 | 133000 | 7517186950 | 49200 | 49200 | 49200 | 49150 | 638 |
| 336 | 20250219 | 132900 | 7485806300 | 49150 | 49200 | 49200 | 49150 | 534 |
| 337 | 20250219 | 132800 | 7459551050 | 49150 | 49150 | 49200 | 49150 | 245 |
| 338 | 20250219 | 132700 | 7447499300 | 49150 | 49200 | 49200 | 49150 | 588 |
| 339 | 20250219 | 132600 | 7418590050 | 49200 | 49200 | 49200 | 49150 | 183 |
| 340 | 20250219 | 132500 | 7409588300 | 49150 | 49200 | 49200 | 49150 | 629 |
| 341 | 20250219 | 132400 | 7378645100 | 49200 | 49200 | 49200 | 49150 | 563 |
| 342 | 20250219 | 132300 | 7350961100 | 49200 | 49150 | 49200 | 49150 | 203 |
| 343 | 20250219 | 132200 | 7340977350 | 49150 | 49150 | 49200 | 49100 | 523 |
| 344 | 20250219 | 132100 | 7315279050 | 49200 | 49150 | 49200 | 49100 | 97 |
| 345 | 20250219 | 132000 | 7310514050 | 49200 | 49100 | 49200 | 49100 | 752 |
| 346 | 20250219 | 131900 | 7273567550 | 49150 | 49100 | 49150 | 49100 | 34 |
| 347 | 20250219 | 131800 | 7271896550 | 49150 | 49100 | 49150 | 49100 | 454 |
| 348 | 20250219 | 131700 | 7249598000 | 49100 | 49200 | 49200 | 49100 | 715 |
| 349 | 20250219 | 131600 | 7214434300 | 49200 | 49100 | 49200 | 49050 | 138 |
| 350 | 20250219 | 131500 | 7207658550 | 49050 | 49150 | 49150 | 49050 | 382 |
| 351 | 20250219 | 131400 | 7188898350 | 49150 | 49100 | 49150 | 49100 | 245 |
| 352 | 20250219 | 131300 | 7176860950 | 49100 | 49050 | 49150 | 49050 | 541 |
| 353 | 20250219 | 131200 | 7150310200 | 49050 | 49050 | 49100 | 49050 | 559 |
| 354 | 20250219 | 131100 | 7122881750 | 49050 | 49100 | 49100 | 49050 | 258 |
| 355 | 20250219 | 131000 | 7110215750 | 49050 | 49100 | 49150 | 49050 | 837 |
| 356 | 20250219 | 130900 | 7069126950 | 49150 | 49100 | 49200 | 49100 | 321 |
| 357 | 20250219 | 130800 | 7053353250 | 49100 | 49150 | 49200 | 49100 | 412 |
| 358 | 20250219 | 130700 | 7033116000 | 49150 | 49200 | 49200 | 49100 | 379 |
| 359 | 20250219 | 130600 | 7014484350 | 49250 | 49150 | 49250 | 49100 | 842 |
| 360 | 20250219 | 130500 | 6973102250 | 49150 | 49150 | 49200 | 49100 | 368 |
| 361 | 20250219 | 130400 | 6955016200 | 49150 | 49200 | 49200 | 49100 | 1206 |
| 362 | 20250219 | 130300 | 6895735500 | 49150 | 49200 | 49250 | 49150 | 589 |
| 363 | 20250219 | 130200 | 6866757400 | 49250 | 49200 | 49300 | 49200 | 109 |
| 364 | 20250219 | 130100 | 6861389600 | 49250 | 49250 | 49250 | 49200 | 820 |
| 365 | 20250219 | 130000 | 6821020600 | 49250 | 49250 | 49250 | 49200 | 241 |
| 366 | 20250219 | 125900 | 6809156650 | 49250 | 49200 | 49250 | 49200 | 509 |
| 367 | 20250219 | 125800 | 6784103750 | 49200 | 49250 | 49250 | 49200 | 288 |
| 368 | 20250219 | 125700 | 6769926200 | 49200 | 49200 | 49300 | 49200 | 615 |
| 369 | 20250219 | 125600 | 6739653950 | 49200 | 49300 | 49300 | 49200 | 173 |
| 370 | 20250219 | 125500 | 6731131150 | 49300 | 49300 | 49300 | 49250 | 259 |
| 371 | 20250219 | 125400 | 6718365400 | 49250 | 49250 | 49300 | 49200 | 459 |
| 372 | 20250219 | 125300 | 6695759250 | 49250 | 49250 | 49250 | 49200 | 287 |
| 373 | 20250219 | 125200 | 6681626500 | 49250 | 49250 | 49300 | 49200 | 271 |
| 374 | 20250219 | 125100 | 6668279600 | 49300 | 49250 | 49300 | 49250 | 261 |
| 375 | 20250219 | 125000 | 6655416400 | 49300 | 49300 | 49300 | 49200 | 474 |
| 376 | 20250219 | 124900 | 6632070150 | 49300 | 49250 | 49300 | 49250 | 253 |
| 377 | 20250219 | 124800 | 6619603800 | 49250 | 49250 | 49300 | 49250 | 277 |
| 378 | 20250219 | 124700 | 6605957650 | 49250 | 49300 | 49300 | 49200 | 256 |
| 379 | 20250219 | 124600 | 6593350950 | 49300 | 49250 | 49300 | 49200 | 258 |
| 380 | 20250219 | 124500 | 6580637900 | 49250 | 49300 | 49300 | 49200 | 328 |
| 381 | 20250219 | 124400 | 6564486650 | 49300 | 49300 | 49300 | 49250 | 201 |
| 382 | 20250219 | 124300 | 6554579200 | 49300 | 49300 | 49300 | 49200 | 940 |
| 383 | 20250219 | 124200 | 6508275350 | 49300 | 49300 | 49300 | 49250 | 376 |
| 384 | 20250219 | 124100 | 6489750650 | 49300 | 49300 | 49300 | 49250 | 461 |
| 385 | 20250219 | 124000 | 6467040450 | 49300 | 49250 | 49300 | 49250 | 165 |
| 386 | 20250219 | 123900 | 6458906600 | 49250 | 49300 | 49300 | 49250 | 358 |
| 387 | 20250219 | 123800 | 6441262600 | 49300 | 49300 | 49300 | 49250 | 346 |
| 388 | 20250219 | 123700 | 6424217500 | 49250 | 49250 | 49250 | 49200 | 567 |
| 389 | 20250219 | 123600 | 6396294200 | 49250 | 49250 | 49250 | 49200 | 473 |
| 390 | 20250219 | 123500 | 6373016600 | 49250 | 49200 | 49250 | 49200 | 243 |
| 391 | 20250219 | 123400 | 6361049350 | 49200 | 49250 | 49250 | 49200 | 401 |
| 392 | 20250219 | 123300 | 6341318050 | 49250 | 49250 | 49250 | 49200 | 120 |
| 393 | 20250219 | 123200 | 6335411050 | 49250 | 49200 | 49250 | 49150 | 309 |
| 394 | 20250219 | 123100 | 6320212550 | 49200 | 49200 | 49250 | 49200 | 404 |
| 395 | 20250219 | 123000 | 6300335200 | 49150 | 49200 | 49200 | 49150 | 208 |
| 396 | 20250219 | 122900 | 6290107150 | 49200 | 49250 | 49250 | 49150 | 237 |
| 397 | 20250219 | 122800 | 6278445750 | 49250 | 49250 | 49250 | 49200 | 209 |
| 398 | 20250219 | 122700 | 6268158450 | 49250 | 49300 | 49300 | 49200 | 642 |
| 399 | 20250219 | 122600 | 6236555500 | 49250 | 49250 | 49300 | 49250 | 158 |
| 400 | 20250219 | 122500 | 6228770900 | 49250 | 49250 | 49250 | 49200 | 193 |
| 401 | 20250219 | 122400 | 6219265800 | 49250 | 49300 | 49300 | 49250 | 441 |
| 402 | 20250219 | 122300 | 6197536350 | 49300 | 49300 | 49300 | 49250 | 169 |
| 403 | 20250219 | 122200 | 6189208850 | 49250 | 49200 | 49300 | 49200 | 418 |
| 404 | 20250219 | 122100 | 6168622300 | 49250 | 49300 | 49300 | 49250 | 345 |
| 405 | 20250219 | 122000 | 6151623500 | 49300 | 49300 | 49300 | 49250 | 390 |
| 406 | 20250219 | 121900 | 6132411500 | 49300 | 49250 | 49300 | 49250 | 216 |
| 407 | 20250219 | 121800 | 6121770350 | 49250 | 49250 | 49250 | 49200 | 406 |
| 408 | 20250219 | 121700 | 6101777600 | 49250 | 49300 | 49300 | 49200 | 1252 |
| 409 | 20250219 | 121600 | 6040128000 | 49300 | 49250 | 49300 | 49200 | 3753 |
| 410 | 20250219 | 121500 | 5855289350 | 49200 | 49200 | 49250 | 49200 | 387 |
| 411 | 20250219 | 121400 | 5836246700 | 49200 | 49250 | 49250 | 49200 | 244 |
| 412 | 20250219 | 121300 | 5824237950 | 49250 | 49200 | 49250 | 49200 | 517 |
| 413 | 20250219 | 121200 | 5798790400 | 49250 | 49200 | 49250 | 49200 | 374 |
| 414 | 20250219 | 121100 | 5780379250 | 49200 | 49200 | 49250 | 49200 | 556 |
| 415 | 20250219 | 121000 | 5753021350 | 49200 | 49250 | 49250 | 49200 | 247 |
| 416 | 20250219 | 120900 | 5740863150 | 49250 | 49250 | 49250 | 49200 | 490 |
| 417 | 20250219 | 120800 | 5716740050 | 49250 | 49250 | 49250 | 49200 | 425 |
| 418 | 20250219 | 120700 | 5695826550 | 49200 | 49250 | 49250 | 49200 | 110 |
| 419 | 20250219 | 120600 | 5690411250 | 49250 | 49200 | 49250 | 49200 | 509 |
| 420 | 20250219 | 120500 | 5665365350 | 49200 | 49250 | 49250 | 49200 | 490 |
| 421 | 20250219 | 120400 | 5641238850 | 49250 | 49200 | 49250 | 49200 | 495 |
| 422 | 20250219 | 120300 | 5616881950 | 49200 | 49200 | 49250 | 49200 | 161 |
| 423 | 20250219 | 120200 | 5608957150 | 49250 | 49250 | 49250 | 49200 | 117 |
| 424 | 20250219 | 120100 | 5603196000 | 49200 | 49250 | 49250 | 49200 | 698 |
| 425 | 20250219 | 120000 | 5568837400 | 49250 | 49250 | 49250 | 49200 | 144 |
| 426 | 20250219 | 115900 | 5561751200 | 49200 | 49200 | 49200 | 49100 | 780 |
| 427 | 20250219 | 115800 | 5523397700 | 49200 | 49150 | 49200 | 49150 | 188 |
| 428 | 20250219 | 115700 | 5514153400 | 49150 | 49150 | 49200 | 49100 | 415 |
| 429 | 20250219 | 115600 | 5493760100 | 49150 | 49200 | 49200 | 49150 | 140 |
| 430 | 20250219 | 115500 | 5486873850 | 49200 | 49150 | 49200 | 49100 | 521 |
| 431 | 20250219 | 115400 | 5461270300 | 49100 | 49150 | 49150 | 49100 | 487 |
| 432 | 20250219 | 115300 | 5437349650 | 49150 | 49150 | 49150 | 49100 | 268 |
| 433 | 20250219 | 115200 | 5424182250 | 49150 | 49100 | 49150 | 49100 | 464 |
| 434 | 20250219 | 115100 | 5401395950 | 49100 | 49150 | 49150 | 49100 | 1069 |
| 435 | 20250219 | 115000 | 5348857750 | 49200 | 49150 | 49200 | 49150 | 722 |
| 436 | 20250219 | 114900 | 5313353350 | 49150 | 49200 | 49200 | 49150 | 166 |
| 437 | 20250219 | 114800 | 5305190200 | 49200 | 49150 | 49200 | 49150 | 441 |
| 438 | 20250219 | 114700 | 5283511900 | 49150 | 49200 | 49200 | 49150 | 180 |
| 439 | 20250219 | 114600 | 5274659200 | 49200 | 49200 | 49200 | 49150 | 376 |
| 440 | 20250219 | 114500 | 5256163850 | 49150 | 49150 | 49200 | 49150 | 635 |
| 441 | 20250219 | 114400 | 5224949000 | 49150 | 49200 | 49200 | 49150 | 212 |
| 442 | 20250219 | 114300 | 5214525200 | 49200 | 49150 | 49200 | 49150 | 402 |
| 443 | 20250219 | 114200 | 5194762500 | 49150 | 49150 | 49200 | 49150 | 384 |
| 444 | 20250219 | 114100 | 5175872950 | 49150 | 49200 | 49200 | 49150 | 507 |
| 445 | 20250219 | 114000 | 5150948350 | 49200 | 49150 | 49200 | 49150 | 179 |
| 446 | 20250219 | 113900 | 5142143600 | 49150 | 49200 | 49200 | 49150 | 173 |
| 447 | 20250219 | 113800 | 5133636550 | 49200 | 49150 | 49200 | 49150 | 630 |
| 448 | 20250219 | 113700 | 5102658500 | 49200 | 49150 | 49200 | 49100 | 460 |
| 449 | 20250219 | 113600 | 5080044200 | 49100 | 49100 | 49150 | 49100 | 370 |
| 450 | 20250219 | 113500 | 5061873650 | 49100 | 49150 | 49150 | 49100 | 346 |
| 451 | 20250219 | 113400 | 5044876400 | 49150 | 49150 | 49150 | 49100 | 581 |
| 452 | 20250219 | 113300 | 5016340500 | 49150 | 49150 | 49150 | 49100 | 193 |
| 453 | 20250219 | 113200 | 5006859500 | 49100 | 49150 | 49150 | 49100 | 128 |
| 454 | 20250219 | 113100 | 5000571950 | 49150 | 49100 | 49150 | 49100 | 844 |
| 455 | 20250219 | 113000 | 4959115350 | 49100 | 49150 | 49150 | 49050 | 350 |
| 456 | 20250219 | 112900 | 4941930950 | 49100 | 49150 | 49150 | 49100 | 438 |
| 457 | 20250219 | 112800 | 4920420500 | 49150 | 49100 | 49150 | 49100 | 144 |
| 458 | 20250219 | 112700 | 4913346850 | 49150 | 49100 | 49150 | 49100 | 580 |
| 459 | 20250219 | 112600 | 4884853900 | 49100 | 49150 | 49150 | 49100 | 380 |
| 460 | 20250219 | 112500 | 4866182000 | 49150 | 49150 | 49150 | 49100 | 162 |
| 461 | 20250219 | 112400 | 4858221800 | 49100 | 49150 | 49150 | 49100 | 397 |
| 462 | 20250219 | 112300 | 4838726050 | 49100 | 49150 | 49200 | 49100 | 691 |
| 463 | 20250219 | 112200 | 4804751000 | 49150 | 49200 | 49200 | 49100 | 457 |
| 464 | 20250219 | 112100 | 4782286350 | 49150 | 49200 | 49200 | 49150 | 140 |
| 465 | 20250219 | 112000 | 4775402350 | 49200 | 49150 | 49200 | 49100 | 1496 |
| 466 | 20250219 | 111900 | 4701871500 | 49150 | 49150 | 49200 | 49100 | 441 |
| 467 | 20250219 | 111800 | 4680197950 | 49150 | 49200 | 49250 | 49150 | 1113 |
| 468 | 20250219 | 111700 | 4625472000 | 49200 | 49200 | 49250 | 49200 | 82 |
| 469 | 20250219 | 111600 | 4621435900 | 49250 | 49200 | 49250 | 49200 | 278 |
| 470 | 20250219 | 111500 | 4607747450 | 49250 | 49300 | 49300 | 49200 | 471 |
| 471 | 20250219 | 111400 | 4584543850 | 49250 | 49300 | 49300 | 49250 | 120 |
| 472 | 20250219 | 111300 | 4578631050 | 49300 | 49250 | 49300 | 49200 | 1001 |
| 473 | 20250219 | 111200 | 4529328600 | 49250 | 49250 | 49300 | 49250 | 302 |
| 474 | 20250219 | 111100 | 4514442250 | 49300 | 49300 | 49300 | 49250 | 491 |
| 475 | 20250219 | 111000 | 4490250550 | 49250 | 49250 | 49300 | 49200 | 370 |
| 476 | 20250219 | 110900 | 4472025650 | 49200 | 49250 | 49250 | 49200 | 113 |
| 477 | 20250219 | 110800 | 4466461550 | 49250 | 49250 | 49300 | 49200 | 512 |
| 478 | 20250219 | 110700 | 4441236550 | 49200 | 49200 | 49250 | 49150 | 125 |
| 479 | 20250219 | 110600 | 4435083850 | 49200 | 49250 | 49250 | 49150 | 381 |
| 480 | 20250219 | 110500 | 4416336250 | 49250 | 49200 | 49250 | 49150 | 330 |
| 481 | 20250219 | 110400 | 4400099850 | 49250 | 49200 | 49250 | 49150 | 558 |
| 482 | 20250219 | 110300 | 4372633100 | 49200 | 49250 | 49250 | 49200 | 61 |
| 483 | 20250219 | 110200 | 4369629600 | 49250 | 49250 | 49250 | 49200 | 469 |
| 484 | 20250219 | 110100 | 4346534850 | 49250 | 49300 | 49300 | 49250 | 1625 |
| 485 | 20250219 | 110000 | 4266437000 | 49300 | 49250 | 49300 | 49250 | 416 |
| 486 | 20250219 | 105900 | 4245931200 | 49300 | 49250 | 49300 | 49200 | 3989 |
| 487 | 20250219 | 105800 | 4049475850 | 49250 | 49250 | 49250 | 49150 | 1704 |
| 488 | 20250219 | 105700 | 3965635450 | 49250 | 49200 | 49250 | 49150 | 2169 |
| 489 | 20250219 | 105600 | 3858936950 | 49200 | 49100 | 49200 | 49100 | 739 |
| 490 | 20250219 | 105500 | 3822604400 | 49100 | 49100 | 49150 | 49100 | 467 |
| 491 | 20250219 | 105400 | 3799669350 | 49150 | 49150 | 49150 | 49100 | 68 |
| 492 | 20250219 | 105300 | 3796327650 | 49150 | 49100 | 49150 | 49100 | 123 |
| 493 | 20250219 | 105200 | 3790283300 | 49100 | 49100 | 49150 | 49000 | 1000 |
| 494 | 20250219 | 105100 | 3741186650 | 49100 | 49100 | 49150 | 49050 | 399 |
| 495 | 20250219 | 105000 | 3721600250 | 49100 | 49100 | 49200 | 49050 | 521 |
| 496 | 20250219 | 104900 | 3696008800 | 49150 | 49150 | 49150 | 49100 | 279 |
| 497 | 20250219 | 104800 | 3682296500 | 49150 | 49100 | 49150 | 49100 | 649 |
| 498 | 20250219 | 104700 | 3650416250 | 49150 | 49150 | 49150 | 49100 | 71 |
| 499 | 20250219 | 104600 | 3646927950 | 49150 | 49050 | 49150 | 49050 | 168 |
| 500 | 20250219 | 104500 | 3638675800 | 49100 | 49050 | 49100 | 49050 | 433 |
| 501 | 20250219 | 104400 | 3617431300 | 49050 | 48950 | 49050 | 48950 | 490 |
| 502 | 20250219 | 104300 | 3593410900 | 48950 | 49000 | 49050 | 48950 | 272 |
| 503 | 20250219 | 104200 | 3580081550 | 49050 | 49000 | 49050 | 49000 | 125 |
| 504 | 20250219 | 104100 | 3573951450 | 49000 | 49000 | 49100 | 49000 | 295 |
| 505 | 20250219 | 104000 | 3559478400 | 49000 | 49000 | 49050 | 49000 | 75 |
| 506 | 20250219 | 103900 | 3555803350 | 49050 | 49000 | 49050 | 49000 | 269 |
| 507 | 20250219 | 103800 | 3542617100 | 49000 | 49000 | 49050 | 49000 | 413 |
| 508 | 20250219 | 103700 | 3522379850 | 49000 | 49000 | 49050 | 49000 | 371 |
| 509 | 20250219 | 103600 | 3504193850 | 49000 | 49000 | 49050 | 49000 | 353 |
| 510 | 20250219 | 103500 | 3486893800 | 49000 | 49050 | 49100 | 49000 | 828 |
| 511 | 20250219 | 103400 | 3446281350 | 49050 | 49100 | 49150 | 49050 | 179 |
| 512 | 20250219 | 103300 | 3437492000 | 49100 | 49100 | 49100 | 49050 | 322 |
| 513 | 20250219 | 103200 | 3421683600 | 49100 | 49050 | 49100 | 49050 | 490 |
| 514 | 20250219 | 103100 | 3397641450 | 49050 | 49100 | 49100 | 49050 | 72 |
| 515 | 20250219 | 103000 | 3394108400 | 49100 | 49050 | 49100 | 49050 | 218 |
| 516 | 20250219 | 102900 | 3383413450 | 49050 | 49000 | 49100 | 49000 | 2056 |
| 517 | 20250219 | 102800 | 3282614600 | 49000 | 49050 | 49100 | 48950 | 1163 |
| 518 | 20250219 | 102700 | 3225636450 | 49050 | 49050 | 49100 | 49050 | 369 |
| 519 | 20250219 | 102600 | 3207536200 | 49050 | 49100 | 49100 | 49050 | 120 |
| 520 | 20250219 | 102500 | 3201647800 | 49050 | 49100 | 49100 | 49050 | 553 |
| 521 | 20250219 | 102400 | 3174499000 | 49100 | 49100 | 49150 | 49100 | 152 |
| 522 | 20250219 | 102300 | 3167031650 | 49150 | 49100 | 49200 | 49100 | 222 |
| 523 | 20250219 | 102200 | 3156114600 | 49150 | 49150 | 49200 | 49100 | 674 |
| 524 | 20250219 | 102100 | 3123000000 | 49150 | 49200 | 49200 | 49150 | 206 |
| 525 | 20250219 | 102000 | 3112866450 | 49150 | 49200 | 49250 | 49150 | 494 |
| 526 | 20250219 | 101900 | 3088578250 | 49200 | 49200 | 49250 | 49150 | 147 |
| 527 | 20250219 | 101800 | 3081346750 | 49150 | 49200 | 49200 | 49150 | 421 |
| 528 | 20250219 | 101700 | 3060648000 | 49150 | 49150 | 49200 | 49150 | 619 |
| 529 | 20250219 | 101600 | 3030218350 | 49200 | 49150 | 49200 | 49150 | 169 |
| 530 | 20250219 | 101500 | 3021904650 | 49150 | 49150 | 49200 | 49150 | 389 |
| 531 | 20250219 | 101400 | 3002780250 | 49200 | 49150 | 49250 | 49150 | 818 |
| 532 | 20250219 | 101300 | 2962533750 | 49200 | 49250 | 49300 | 49150 | 2268 |
| 533 | 20250219 | 101200 | 2850846300 | 49300 | 49300 | 49300 | 49250 | 92 |
| 534 | 20250219 | 101100 | 2846312200 | 49250 | 49300 | 49300 | 49250 | 315 |
| 535 | 20250219 | 101000 | 2830796950 | 49300 | 49250 | 49300 | 49250 | 285 |
| 536 | 20250219 | 100900 | 2816753400 | 49250 | 49250 | 49300 | 49250 | 68 |
| 537 | 20250219 | 100800 | 2813403300 | 49250 | 49250 | 49300 | 49250 | 380 |
| 538 | 20250219 | 100700 | 2794685700 | 49250 | 49250 | 49300 | 49250 | 148 |
| 539 | 20250219 | 100600 | 2787392350 | 49200 | 49250 | 49250 | 49200 | 1393 |
| 540 | 20250219 | 100500 | 2718800550 | 49200 | 49200 | 49250 | 49200 | 165 |
| 541 | 20250219 | 100400 | 2710680450 | 49200 | 49200 | 49250 | 49150 | 460 |
| 542 | 20250219 | 100300 | 2688044650 | 49250 | 49250 | 49250 | 49150 | 656 |
| 543 | 20250219 | 100200 | 2655766350 | 49250 | 49300 | 49300 | 49250 | 711 |
| 544 | 20250219 | 100100 | 2620749450 | 49250 | 49300 | 49300 | 49250 | 100 |
| 545 | 20250219 | 100000 | 2615820350 | 49300 | 49300 | 49300 | 49250 | 537 |
| 546 | 20250219 | 095900 | 2589348950 | 49250 | 49300 | 49300 | 49250 | 362 |
| 547 | 20250219 | 095800 | 2571517650 | 49300 | 49300 | 49300 | 49250 | 235 |
| 548 | 20250219 | 095700 | 2559932750 | 49300 | 49250 | 49300 | 49250 | 372 |
| 549 | 20250219 | 095600 | 2541606900 | 49250 | 49250 | 49300 | 49250 | 236 |
| 550 | 20250219 | 095500 | 2529978450 | 49300 | 49250 | 49300 | 49250 | 353 |
| 551 | 20250219 | 095400 | 2512591150 | 49300 | 49250 | 49300 | 49200 | 889 |
| 552 | 20250219 | 095300 | 2468805700 | 49250 | 49300 | 49350 | 49250 | 381 |
| 553 | 20250219 | 095200 | 2450024150 | 49300 | 49300 | 49350 | 49300 | 183 |
| 554 | 20250219 | 095100 | 2440999150 | 49350 | 49200 | 49350 | 49200 | 2048 |
| 555 | 20250219 | 095000 | 2339972250 | 49200 | 49250 | 49300 | 49150 | 352 |
| 556 | 20250219 | 094900 | 2322650300 | 49250 | 49150 | 49250 | 49150 | 853 |
| 557 | 20250219 | 094800 | 2280681100 | 49150 | 49200 | 49250 | 49150 | 160 |
| 558 | 20250219 | 094700 | 2272809550 | 49250 | 49250 | 49300 | 49200 | 257 |
| 559 | 20250219 | 094600 | 2260147400 | 49250 | 49100 | 49300 | 49100 | 216 |
| 560 | 20250219 | 094500 | 2249521050 | 49250 | 49300 | 49350 | 49150 | 1662 |
| 561 | 20250219 | 094400 | 2167677400 | 49350 | 49250 | 49350 | 49250 | 2340 |
| 562 | 20250219 | 094300 | 2052319250 | 49200 | 49250 | 49300 | 49150 | 903 |
| 563 | 20250219 | 094200 | 2007866100 | 49200 | 49200 | 49300 | 49200 | 89 |
| 564 | 20250219 | 094100 | 2003482950 | 49250 | 49200 | 49300 | 49150 | 668 |
| 565 | 20250219 | 094000 | 1970599650 | 49300 | 49300 | 49300 | 49200 | 207 |
| 566 | 20250219 | 093900 | 1960404400 | 49250 | 49300 | 49350 | 49250 | 532 |
| 567 | 20250219 | 093800 | 1934187200 | 49350 | 49300 | 49350 | 49250 | 439 |
| 568 | 20250219 | 093700 | 1912532500 | 49300 | 49300 | 49300 | 49250 | 1901 |
| 569 | 20250219 | 093600 | 1818819250 | 49300 | 49250 | 49300 | 49250 | 463 |
| 570 | 20250219 | 093500 | 1796006150 | 49250 | 49200 | 49300 | 49200 | 1241 |
| 571 | 20250219 | 093400 | 1734886850 | 49200 | 49100 | 49200 | 49050 | 1811 |
| 572 | 20250219 | 093300 | 1645941600 | 49100 | 48950 | 49100 | 48950 | 4456 |
| 573 | 20250219 | 093200 | 1427578600 | 49000 | 48950 | 49000 | 48950 | 762 |
| 574 | 20250219 | 093100 | 1390276200 | 49000 | 48950 | 49000 | 48900 | 268 |
| 575 | 20250219 | 093000 | 1377150500 | 48950 | 48950 | 48950 | 48850 | 486 |
| 576 | 20250219 | 092900 | 1353374150 | 49050 | 49000 | 49050 | 48900 | 1312 |
| 577 | 20250219 | 092800 | 1289099100 | 49050 | 48900 | 49050 | 48900 | 223 |
| 578 | 20250219 | 092700 | 1278179300 | 48950 | 49000 | 49000 | 48950 | 1790 |
| 579 | 20250219 | 092600 | 1190501150 | 49000 | 48950 | 49000 | 48950 | 44 |
| 580 | 20250219 | 092500 | 1188346500 | 49000 | 49000 | 49000 | 48950 | 555 |
| 581 | 20250219 | 092400 | 1161177800 | 49000 | 49000 | 49000 | 48950 | 181 |
| 582 | 20250219 | 092300 | 1152308850 | 49000 | 49000 | 49000 | 48950 | 133 |
| 583 | 20250219 | 092200 | 1145793350 | 48950 | 48950 | 48950 | 48900 | 463 |
| 584 | 20250219 | 092100 | 1123142200 | 48950 | 48900 | 48950 | 48850 | 533 |
| 585 | 20250219 | 092000 | 1097075050 | 48900 | 48800 | 48900 | 48700 | 1583 |
| 586 | 20250219 | 091900 | 1019849450 | 48850 | 48850 | 48900 | 48800 | 296 |
| 587 | 20250219 | 091800 | 1005388050 | 48800 | 49000 | 49000 | 48800 | 5571 |
| 588 | 20250219 | 091700 | 732881350 | 49000 | 48900 | 49000 | 48900 | 1154 |
| 589 | 20250219 | 091600 | 676391000 | 48900 | 48900 | 48950 | 48900 | 384 |
| 590 | 20250219 | 091500 | 657611000 | 48900 | 48950 | 48950 | 48900 | 410 |
| 591 | 20250219 | 091400 | 637559450 | 48900 | 48950 | 49000 | 48900 | 1234 |
| 592 | 20250219 | 091300 | 577161150 | 48950 | 48850 | 48950 | 48800 | 768 |
| 593 | 20250219 | 091200 | 539616750 | 48850 | 48950 | 48950 | 48850 | 709 |
| 594 | 20250219 | 091100 | 504944150 | 48900 | 49000 | 49050 | 48900 | 691 |
| 595 | 20250219 | 091000 | 471118250 | 49050 | 49050 | 49050 | 49000 | 119 |
| 596 | 20250219 | 090900 | 465283800 | 49050 | 49100 | 49100 | 48950 | 1439 |
| 597 | 20250219 | 090800 | 394720350 | 49100 | 49100 | 49100 | 49050 | 171 |
| 598 | 20250219 | 090700 | 386329300 | 49000 | 49050 | 49100 | 49000 | 213 |
| 599 | 20250219 | 090600 | 375885700 | 49050 | 49100 | 49100 | 49050 | 369 |
| 600 | 20250219 | 090500 | 357783200 | 49100 | 49100 | 49100 | 49100 | 54 |
| 601 | 20250219 | 090400 | 355131800 | 49100 | 48950 | 49100 | 48950 | 174 |
| 602 | 20250219 | 090300 | 346596850 | 49050 | 48950 | 49050 | 48900 | 39 |
| 603 | 20250219 | 090200 | 344686400 | 48900 | 49050 | 49100 | 48900 | 384 |
| 604 | 20250219 | 090100 | 325852150 | 49050 | 48900 | 49050 | 48900 | 1398 |
| 605 | 20250219 | 090000 | 257356050 | 49000 | 48850 | 49000 | 48850 | 5262 |