33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 3291 |
| 3 | 20250219 | 191100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20250219 | 191000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20250219 | 190900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20250219 | 190800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20250219 | 190700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20250219 | 190600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20250219 | 190500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20250219 | 190400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20250219 | 190300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20250219 | 190200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20250219 | 190100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20250219 | 190000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20250219 | 185900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20250219 | 185800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20250219 | 185700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20250219 | 185600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20250219 | 185500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20250219 | 185400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20250219 | 185300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20250219 | 185200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20250219 | 185100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20250219 | 185000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20250219 | 184900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20250219 | 184800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20250219 | 184700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20250219 | 184600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20250219 | 184500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20250219 | 184400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20250219 | 184300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20250219 | 184200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 3291 |
| 33 | 20250219 | 184100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20250219 | 184000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20250219 | 183900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20250219 | 183800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20250219 | 183700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20250219 | 183600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20250219 | 183500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20250219 | 183400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20250219 | 183300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20250219 | 183200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20250219 | 183100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20250219 | 183000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20250219 | 182900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20250219 | 182800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20250219 | 182700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20250219 | 182600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20250219 | 182500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20250219 | 182400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20250219 | 182300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20250219 | 182200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20250219 | 182100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20250219 | 182000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20250219 | 181900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20250219 | 181800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20250219 | 181700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20250219 | 181600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20250219 | 181500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20250219 | 181400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20250219 | 181300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20250219 | 181200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 3291 |
| 63 | 20250219 | 181100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20250219 | 181000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20250219 | 180900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20250219 | 180800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20250219 | 180700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20250219 | 180600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20250219 | 180500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20250219 | 180400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20250219 | 180300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20250219 | 180200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20250219 | 180100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20250219 | 180000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20250219 | 175900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20250219 | 175800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20250219 | 175700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20250219 | 175600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20250219 | 175500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20250219 | 175400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20250219 | 175300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20250219 | 175200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20250219 | 175100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20250219 | 175000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20250219 | 174900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20250219 | 174800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20250219 | 174700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20250219 | 174600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20250219 | 174500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20250219 | 174400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20250219 | 174300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20250219 | 174200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 3291 |
| 93 | 20250219 | 174100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20250219 | 174000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20250219 | 173900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20250219 | 173800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20250219 | 173700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20250219 | 173600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20250219 | 173500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20250219 | 173400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20250219 | 173300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20250219 | 173200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20250219 | 173100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20250219 | 173000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20250219 | 172900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20250219 | 172800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20250219 | 172700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20250219 | 172600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20250219 | 172500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20250219 | 172400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20250219 | 172300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20250219 | 172200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20250219 | 172100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20250219 | 172000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20250219 | 171900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20250219 | 171800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20250219 | 171700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20250219 | 171600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20250219 | 171500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20250219 | 171400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20250219 | 171300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20250219 | 171200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 3291 |
| 123 | 20250219 | 171100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20250219 | 171000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20250219 | 170900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20250219 | 170800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20250219 | 170700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20250219 | 170600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20250219 | 170500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20250219 | 170400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20250219 | 170300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20250219 | 170200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20250219 | 170100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20250219 | 170000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20250219 | 165900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20250219 | 165800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20250219 | 165700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20250219 | 165600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20250219 | 165500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20250219 | 165400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20250219 | 165300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20250219 | 165200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20250219 | 165100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20250219 | 165000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20250219 | 164900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20250219 | 164800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20250219 | 164700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20250219 | 164600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20250219 | 164500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20250219 | 164400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20250219 | 164300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20250219 | 164200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 3291 |
| 153 | 20250219 | 164100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20250219 | 164000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20250219 | 163900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20250219 | 163800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20250219 | 163700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20250219 | 163600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20250219 | 163500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20250219 | 163400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20250219 | 163300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20250219 | 163200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20250219 | 163100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20250219 | 163000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20250219 | 162900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20250219 | 162800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20250219 | 162700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20250219 | 162600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20250219 | 162500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20250219 | 162400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20250219 | 162300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20250219 | 162200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20250219 | 162100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20250219 | 162000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20250219 | 161900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20250219 | 161800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20250219 | 161700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20250219 | 161600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20250219 | 161500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20250219 | 161400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20250219 | 161300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20250219 | 161200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 3291 |
| 183 | 20250219 | 161100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20250219 | 161000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20250219 | 160900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20250219 | 160800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20250219 | 160700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20250219 | 160600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20250219 | 160500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20250219 | 160400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20250219 | 160300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20250219 | 160200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20250219 | 160100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20250219 | 160000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20250219 | 155900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20250219 | 155800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20250219 | 155700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20250219 | 155600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20250219 | 155500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20250219 | 155400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20250219 | 155300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20250219 | 155200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20250219 | 155100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20250219 | 155000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20250219 | 154900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20250219 | 154800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20250219 | 154700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20250219 | 154600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20250219 | 154500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20250219 | 154400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20250219 | 154300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20250219 | 154200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 3291 |
| 213 | 20250219 | 154100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 214 | 20250219 | 154000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 215 | 20250219 | 153900 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 216 | 20250219 | 153800 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 217 | 20250219 | 153700 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 218 | 20250219 | 153600 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 219 | 20250219 | 153500 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 220 | 20250219 | 153400 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 221 | 20250219 | 153300 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20250219 | 153200 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20250219 | 153100 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 0 |
| 224 | 20250219 | 153000 | 8466119000 | 49100 | 49100 | 49100 | 49100 | 3291 |
| 225 | 20250219 | 152900 | 8304530900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 226 | 20250219 | 152800 | 8304530900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 227 | 20250219 | 152700 | 8304530900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 228 | 20250219 | 152600 | 8304530900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 229 | 20250219 | 152500 | 8304530900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 230 | 20250219 | 152400 | 8304530900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 231 | 20250219 | 152300 | 8304530900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 232 | 20250219 | 152200 | 8304530900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 233 | 20250219 | 152100 | 8304530900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 234 | 20250219 | 152000 | 8304530900 | 49100 | 49100 | 49100 | 49100 | 0 |
| 235 | 20250219 | 151900 | 8304530900 | 49100 | 49250 | 49250 | 49050 | 679 |
| 236 | 20250219 | 151800 | 8271145550 | 49200 | 49150 | 49250 | 49150 | 233 |
| 237 | 20250219 | 151700 | 8259679850 | 49250 | 49200 | 49300 | 49150 | 189 |
| 238 | 20250219 | 151600 | 8250374600 | 49200 | 49200 | 49250 | 49150 | 363 |
| 239 | 20250219 | 151500 | 8232514600 | 49200 | 49150 | 49200 | 49100 | 292 |
| 240 | 20250219 | 151400 | 8218167400 | 49200 | 49200 | 49200 | 49050 | 603 |
| 241 | 20250219 | 151300 | 8188534600 | 49200 | 49250 | 49250 | 49150 | 925 |
| 242 | 20250219 | 151200 | 8143051550 | 49250 | 49350 | 49350 | 49150 | 550 |
| 243 | 20250219 | 151100 | 8115961650 | 49350 | 49250 | 49400 | 49200 | 1522 |
| 244 | 20250219 | 151000 | 8040975250 | 49250 | 49150 | 49250 | 49150 | 1356 |
| 245 | 20250219 | 150900 | 7974237800 | 49150 | 49050 | 49150 | 49050 | 325 |
| 246 | 20250219 | 150800 | 7958286750 | 49050 | 49200 | 49250 | 49050 | 1282 |
| 247 | 20250219 | 150700 | 7895283400 | 49250 | 49200 | 49250 | 49150 | 408 |
| 248 | 20250219 | 150600 | 7875217100 | 49200 | 49150 | 49200 | 49150 | 168 |
| 249 | 20250219 | 150500 | 7866953500 | 49250 | 49250 | 49250 | 49150 | 704 |
| 250 | 20250219 | 150400 | 7832325300 | 49250 | 49300 | 49300 | 49250 | 106 |
| 251 | 20250219 | 150300 | 7827102600 | 49300 | 49250 | 49350 | 49200 | 448 |
| 252 | 20250219 | 150200 | 7805037550 | 49250 | 49200 | 49350 | 49100 | 1597 |
| 253 | 20250219 | 150100 | 7726481700 | 49250 | 49350 | 49350 | 49250 | 618 |
| 254 | 20250219 | 150000 | 7696014250 | 49400 | 49400 | 49450 | 49350 | 767 |
| 255 | 20250219 | 145900 | 7658126300 | 49450 | 49500 | 49500 | 49400 | 545 |
| 256 | 20250219 | 145800 | 7631166650 | 49500 | 49550 | 49600 | 49500 | 745 |
| 257 | 20250219 | 145700 | 7594258700 | 49550 | 49400 | 49550 | 49400 | 543 |
| 258 | 20250219 | 145600 | 7567409350 | 49400 | 49500 | 49550 | 49400 | 833 |
| 259 | 20250219 | 145500 | 7526211400 | 49500 | 49450 | 49500 | 49450 | 605 |
| 260 | 20250219 | 145400 | 7496279250 | 49450 | 49550 | 49600 | 49450 | 821 |
| 261 | 20250219 | 145300 | 7455630800 | 49600 | 49650 | 49700 | 49550 | 642 |
| 262 | 20250219 | 145200 | 7423778500 | 49700 | 49650 | 49750 | 49650 | 2343 |
| 263 | 20250219 | 145100 | 7307378750 | 49700 | 49600 | 49700 | 49600 | 1276 |
| 264 | 20250219 | 145000 | 7243976800 | 49600 | 49650 | 49700 | 49450 | 2215 |
| 265 | 20250219 | 144900 | 7134134650 | 49650 | 49500 | 49700 | 49450 | 1957 |
| 266 | 20250219 | 144800 | 7037163600 | 49500 | 49500 | 49550 | 49400 | 516 |
| 267 | 20250219 | 144700 | 7011642900 | 49400 | 49500 | 49600 | 49400 | 2675 |
| 268 | 20250219 | 144600 | 6879305400 | 49600 | 49500 | 49700 | 49400 | 5117 |
| 269 | 20250219 | 144500 | 6625856050 | 49450 | 49450 | 49450 | 49400 | 1060 |
| 270 | 20250219 | 144400 | 6573442150 | 49400 | 49400 | 49450 | 49400 | 463 |
| 271 | 20250219 | 144300 | 6550565900 | 49400 | 49400 | 49400 | 49250 | 375 |
| 272 | 20250219 | 144200 | 6532059300 | 49250 | 49250 | 49500 | 49200 | 3544 |
| 273 | 20250219 | 144100 | 6357050500 | 49250 | 49250 | 49300 | 49250 | 309 |
| 274 | 20250219 | 144000 | 6341826750 | 49250 | 49200 | 49300 | 49200 | 510 |
| 275 | 20250219 | 143900 | 6316704450 | 49200 | 49100 | 49200 | 49100 | 527 |
| 276 | 20250219 | 143800 | 6290786750 | 49100 | 49150 | 49150 | 49100 | 190 |
| 277 | 20250219 | 143700 | 6281457550 | 49150 | 49050 | 49150 | 49050 | 446 |
| 278 | 20250219 | 143600 | 6259546050 | 49050 | 49000 | 49050 | 49000 | 335 |
| 279 | 20250219 | 143500 | 6243124150 | 49000 | 48900 | 49000 | 48900 | 429 |
| 280 | 20250219 | 143400 | 6222115050 | 48900 | 48900 | 48950 | 48900 | 379 |
| 281 | 20250219 | 143300 | 6203581800 | 48950 | 48750 | 48950 | 48700 | 702 |
| 282 | 20250219 | 143200 | 6169318700 | 48750 | 48750 | 48750 | 48750 | 82 |
| 283 | 20250219 | 143100 | 6165321200 | 48800 | 48750 | 48800 | 48700 | 108 |
| 284 | 20250219 | 143000 | 6160058950 | 48750 | 48750 | 48750 | 48750 | 53 |
| 285 | 20250219 | 142900 | 6157475200 | 48650 | 48700 | 48700 | 48650 | 234 |
| 286 | 20250219 | 142800 | 6146081900 | 48700 | 48750 | 48750 | 48700 | 46 |
| 287 | 20250219 | 142700 | 6143839900 | 48750 | 48750 | 48750 | 48600 | 59 |
| 288 | 20250219 | 142600 | 6140967250 | 48750 | 48800 | 48800 | 48750 | 42 |
| 289 | 20250219 | 142500 | 6138919600 | 48550 | 48700 | 48700 | 48550 | 360 |
| 290 | 20250219 | 142400 | 6121409950 | 48700 | 48750 | 48750 | 48700 | 155 |
| 291 | 20250219 | 142300 | 6113859650 | 48750 | 48750 | 48750 | 48700 | 51 |
| 292 | 20250219 | 142200 | 6111373950 | 48750 | 48850 | 48850 | 48750 | 69 |
| 293 | 20250219 | 142100 | 6108009900 | 48850 | 48750 | 48850 | 48750 | 404 |
| 294 | 20250219 | 142000 | 6088311600 | 48750 | 48800 | 48800 | 48750 | 16 |
| 295 | 20250219 | 141900 | 6087531100 | 48750 | 48750 | 48850 | 48750 | 66 |
| 296 | 20250219 | 141800 | 6084310300 | 48800 | 48700 | 48850 | 48700 | 244 |
| 297 | 20250219 | 141700 | 6072405100 | 48650 | 48700 | 48750 | 48650 | 207 |
| 298 | 20250219 | 141600 | 6062318750 | 48700 | 48650 | 48700 | 48650 | 231 |
| 299 | 20250219 | 141500 | 6051071250 | 48700 | 48600 | 48700 | 48600 | 201 |
| 300 | 20250219 | 141400 | 6041293950 | 48650 | 48700 | 48700 | 48550 | 79 |
| 301 | 20250219 | 141300 | 6037450300 | 48700 | 48750 | 48750 | 48550 | 86 |
| 302 | 20250219 | 141200 | 6033262550 | 48700 | 48550 | 48700 | 48550 | 84 |
| 303 | 20250219 | 141100 | 6029173850 | 48750 | 48550 | 48750 | 48500 | 87 |
| 304 | 20250219 | 141000 | 6024950600 | 48550 | 48800 | 48800 | 48550 | 326 |
| 305 | 20250219 | 140900 | 6009114950 | 48800 | 48800 | 48800 | 48600 | 56 |
| 306 | 20250219 | 140800 | 6006382550 | 48550 | 48850 | 48850 | 48550 | 41 |
| 307 | 20250219 | 140700 | 6004391100 | 48500 | 48800 | 48900 | 48500 | 1932 |
| 308 | 20250219 | 140600 | 5910514150 | 48750 | 48650 | 48750 | 48650 | 31 |
| 309 | 20250219 | 140500 | 5909004900 | 48650 | 48800 | 48800 | 48650 | 347 |
| 310 | 20250219 | 140400 | 5892119150 | 48800 | 48600 | 48800 | 48600 | 162 |
| 311 | 20250219 | 140300 | 5884244800 | 48600 | 48650 | 48700 | 48600 | 438 |
| 312 | 20250219 | 140200 | 5862937150 | 48650 | 48700 | 48700 | 48650 | 458 |
| 313 | 20250219 | 140100 | 5840651300 | 48700 | 48850 | 48850 | 48700 | 424 |
| 314 | 20250219 | 140000 | 5819986650 | 48850 | 48950 | 48950 | 48850 | 38 |
| 315 | 20250219 | 135900 | 5818129750 | 48900 | 48900 | 48900 | 48900 | 1 |
| 316 | 20250219 | 135800 | 5818080850 | 48900 | 48900 | 48900 | 48900 | 21 |
| 317 | 20250219 | 135700 | 5817053950 | 48800 | 48900 | 48900 | 48800 | 113 |
| 318 | 20250219 | 135600 | 5811539050 | 49000 | 48950 | 49000 | 48950 | 201 |
| 319 | 20250219 | 135500 | 5801692600 | 48750 | 48950 | 48950 | 48750 | 309 |
| 320 | 20250219 | 135400 | 5786621500 | 49000 | 48850 | 49000 | 48850 | 177 |
| 321 | 20250219 | 135300 | 5777952450 | 48900 | 48900 | 48950 | 48900 | 409 |
| 322 | 20250219 | 135200 | 5757951600 | 48900 | 48850 | 48900 | 48850 | 71 |
| 323 | 20250219 | 135100 | 5754481750 | 48850 | 48900 | 48900 | 48850 | 8 |
| 324 | 20250219 | 135000 | 5754090650 | 48900 | 48900 | 48900 | 48900 | 32 |
| 325 | 20250219 | 134900 | 5752525850 | 48800 | 48850 | 48900 | 48700 | 203 |
| 326 | 20250219 | 134800 | 5742619100 | 48850 | 48800 | 48850 | 48650 | 487 |
| 327 | 20250219 | 134700 | 5718875450 | 48900 | 48850 | 48900 | 48850 | 24 |
| 328 | 20250219 | 134600 | 5717702450 | 48850 | 48850 | 48850 | 48850 | 8 |
| 329 | 20250219 | 134500 | 5717311650 | 48850 | 48850 | 48850 | 48850 | 86 |
| 330 | 20250219 | 134400 | 5713110550 | 48850 | 48850 | 48850 | 48850 | 1 |
| 331 | 20250219 | 134300 | 5713061700 | 48750 | 48700 | 48750 | 48700 | 305 |
| 332 | 20250219 | 134200 | 5698194000 | 48700 | 48750 | 48800 | 48700 | 259 |
| 333 | 20250219 | 134100 | 5685561400 | 48750 | 48700 | 48800 | 48700 | 69 |
| 334 | 20250219 | 134000 | 5682198250 | 48700 | 48800 | 48850 | 48700 | 524 |
| 335 | 20250219 | 133900 | 5656636300 | 48900 | 48750 | 48900 | 48750 | 182 |
| 336 | 20250219 | 133800 | 5647762150 | 48750 | 48850 | 48850 | 48750 | 434 |
| 337 | 20250219 | 133700 | 5626588350 | 48850 | 48850 | 48950 | 48800 | 454 |
| 338 | 20250219 | 133600 | 5604411150 | 48850 | 48900 | 48900 | 48850 | 202 |
| 339 | 20250219 | 133500 | 5594538250 | 48900 | 48850 | 48900 | 48850 | 199 |
| 340 | 20250219 | 133400 | 5584815600 | 48900 | 49000 | 49000 | 48900 | 398 |
| 341 | 20250219 | 133300 | 5565340450 | 49000 | 49100 | 49100 | 49000 | 61 |
| 342 | 20250219 | 133200 | 5562347050 | 49100 | 49000 | 49100 | 48950 | 78 |
| 343 | 20250219 | 133100 | 5558527200 | 48950 | 49100 | 49150 | 48950 | 408 |
| 344 | 20250219 | 133000 | 5538533500 | 49100 | 49100 | 49150 | 49100 | 84 |
| 345 | 20250219 | 132900 | 5534408500 | 49000 | 49000 | 49000 | 48950 | 245 |
| 346 | 20250219 | 132800 | 5522408400 | 49100 | 49000 | 49100 | 49000 | 152 |
| 347 | 20250219 | 132700 | 5514954600 | 49000 | 49000 | 49000 | 48950 | 111 |
| 348 | 20250219 | 132600 | 5509516600 | 49000 | 48900 | 49000 | 48900 | 144 |
| 349 | 20250219 | 132500 | 5502474700 | 48900 | 49200 | 49200 | 48900 | 957 |
| 350 | 20250219 | 132400 | 5455577200 | 49100 | 49200 | 49200 | 49100 | 480 |
| 351 | 20250219 | 132300 | 5432000700 | 49100 | 49200 | 49200 | 49100 | 222 |
| 352 | 20250219 | 132200 | 5421089650 | 49200 | 49200 | 49200 | 49150 | 99 |
| 353 | 20250219 | 132100 | 5416219600 | 49200 | 49300 | 49300 | 49200 | 196 |
| 354 | 20250219 | 132000 | 5406572850 | 49250 | 49100 | 49300 | 49100 | 450 |
| 355 | 20250219 | 131900 | 5384399300 | 49100 | 49300 | 49300 | 49100 | 654 |
| 356 | 20250219 | 131800 | 5352188050 | 49300 | 49200 | 49300 | 49150 | 314 |
| 357 | 20250219 | 131700 | 5336714600 | 49200 | 49200 | 49350 | 49200 | 433 |
| 358 | 20250219 | 131600 | 5315351900 | 49400 | 49150 | 49400 | 49150 | 963 |
| 359 | 20250219 | 131500 | 5267901550 | 49150 | 49150 | 49200 | 49100 | 279 |
| 360 | 20250219 | 131400 | 5254194500 | 49150 | 49250 | 49300 | 49150 | 1207 |
| 361 | 20250219 | 131300 | 5194772250 | 49300 | 49300 | 49300 | 49250 | 53 |
| 362 | 20250219 | 131200 | 5192159600 | 49300 | 49300 | 49350 | 49250 | 228 |
| 363 | 20250219 | 131100 | 5180919850 | 49250 | 49350 | 49350 | 49200 | 318 |
| 364 | 20250219 | 131000 | 5165249300 | 49200 | 49250 | 49350 | 49200 | 908 |
| 365 | 20250219 | 130900 | 5120495600 | 49200 | 49000 | 49200 | 48900 | 1407 |
| 366 | 20250219 | 130800 | 5051384500 | 49000 | 48950 | 49000 | 48950 | 75 |
| 367 | 20250219 | 130700 | 5047710500 | 48900 | 48900 | 48900 | 48900 | 1 |
| 368 | 20250219 | 130600 | 5047661600 | 49000 | 48950 | 49000 | 48900 | 304 |
| 369 | 20250219 | 130500 | 5032780900 | 48900 | 48900 | 48900 | 48900 | 209 |
| 370 | 20250219 | 130400 | 5022560800 | 48900 | 48900 | 48900 | 48900 | 260 |
| 371 | 20250219 | 130300 | 5009846800 | 48850 | 48850 | 48900 | 48850 | 181 |
| 372 | 20250219 | 130200 | 5001004050 | 48850 | 48850 | 48850 | 48850 | 73 |
| 373 | 20250219 | 130100 | 4997438000 | 48850 | 48850 | 48900 | 48850 | 271 |
| 374 | 20250219 | 130000 | 4984199500 | 48900 | 48900 | 48900 | 48850 | 6 |
| 375 | 20250219 | 125900 | 4983906150 | 48950 | 49000 | 49000 | 48850 | 290 |
| 376 | 20250219 | 125800 | 4969708300 | 49050 | 49100 | 49100 | 49050 | 43 |
| 377 | 20250219 | 125700 | 4967599100 | 49100 | 49100 | 49100 | 49050 | 269 |
| 378 | 20250219 | 125600 | 4954391700 | 49100 | 49150 | 49150 | 49050 | 256 |
| 379 | 20250219 | 125500 | 4941822700 | 49100 | 49000 | 49100 | 49000 | 1638 |
| 380 | 20250219 | 125400 | 4861463300 | 49000 | 48850 | 49000 | 48850 | 229 |
| 381 | 20250219 | 125300 | 4850265700 | 48900 | 48900 | 48900 | 48900 | 40 |
| 382 | 20250219 | 125200 | 4848309700 | 48900 | 49000 | 49000 | 48900 | 76 |
| 383 | 20250219 | 125100 | 4844589550 | 49000 | 48950 | 49000 | 48950 | 77 |
| 384 | 20250219 | 125000 | 4840819800 | 49000 | 48900 | 49000 | 48900 | 366 |
| 385 | 20250219 | 124900 | 4822911600 | 48900 | 48800 | 48900 | 48800 | 539 |
| 386 | 20250219 | 124800 | 4796590750 | 48800 | 48750 | 48800 | 48750 | 579 |
| 387 | 20250219 | 124700 | 4768343650 | 48850 | 48850 | 48850 | 48850 | 5 |
| 388 | 20250219 | 124600 | 4768099400 | 48850 | 48850 | 48850 | 48700 | 154 |
| 389 | 20250219 | 124500 | 4760582200 | 48850 | 48800 | 48850 | 48800 | 156 |
| 390 | 20250219 | 124400 | 4752968250 | 48850 | 48850 | 48850 | 48850 | 9 |
| 391 | 20250219 | 124300 | 4752528600 | 48850 | 48800 | 48850 | 48800 | 23 |
| 392 | 20250219 | 124200 | 4751405550 | 48800 | 48750 | 48800 | 48750 | 164 |
| 393 | 20250219 | 124100 | 4743403550 | 48650 | 48700 | 48800 | 48650 | 98 |
| 394 | 20250219 | 124000 | 4738633300 | 48750 | 48750 | 48750 | 48750 | 13 |
| 395 | 20250219 | 123900 | 4737999550 | 48750 | 48600 | 48750 | 48600 | 1056 |
| 396 | 20250219 | 123800 | 4686575900 | 48600 | 48650 | 48650 | 48600 | 110 |
| 397 | 20250219 | 123700 | 4681224550 | 48650 | 48650 | 48650 | 48650 | 23 |
| 398 | 20250219 | 123600 | 4680105600 | 48650 | 48650 | 48650 | 48650 | 81 |
| 399 | 20250219 | 123500 | 4676164950 | 48650 | 48650 | 48650 | 48650 | 130 |
| 400 | 20250219 | 123400 | 4669840450 | 48650 | 48650 | 48700 | 48600 | 369 |
| 401 | 20250219 | 123300 | 4651899100 | 48650 | 48700 | 48700 | 48650 | 198 |
| 402 | 20250219 | 123200 | 4642265600 | 48700 | 48800 | 48800 | 48700 | 13 |
| 403 | 20250219 | 123100 | 4641632300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 404 | 20250219 | 123000 | 4641632300 | 48700 | 48700 | 48800 | 48700 | 137 |
| 405 | 20250219 | 122900 | 4634960200 | 48700 | 48750 | 48750 | 48700 | 187 |
| 406 | 20250219 | 122800 | 4625848700 | 48750 | 48750 | 48750 | 48750 | 28 |
| 407 | 20250219 | 122700 | 4624483700 | 48750 | 48750 | 48750 | 48750 | 3 |
| 408 | 20250219 | 122600 | 4624337450 | 48750 | 48700 | 48750 | 48700 | 44 |
| 409 | 20250219 | 122500 | 4622192600 | 48700 | 48700 | 48700 | 48700 | 68 |
| 410 | 20250219 | 122400 | 4618881000 | 48700 | 48800 | 48850 | 48700 | 210 |
| 411 | 20250219 | 122300 | 4608635400 | 48750 | 48650 | 48750 | 48600 | 340 |
| 412 | 20250219 | 122200 | 4592082550 | 48700 | 48700 | 48700 | 48650 | 85 |
| 413 | 20250219 | 122100 | 4587944050 | 48650 | 48650 | 48700 | 48650 | 110 |
| 414 | 20250219 | 122000 | 4582591350 | 48650 | 48700 | 48700 | 48650 | 137 |
| 415 | 20250219 | 121900 | 4575919750 | 48550 | 48700 | 48700 | 48550 | 816 |
| 416 | 20250219 | 121800 | 4536252400 | 48700 | 48750 | 48750 | 48700 | 511 |
| 417 | 20250219 | 121700 | 4511341250 | 48800 | 48800 | 48800 | 48800 | 3 |
| 418 | 20250219 | 121600 | 4511194850 | 48900 | 48800 | 48900 | 48750 | 350 |
| 419 | 20250219 | 121500 | 4494116850 | 48900 | 48800 | 49000 | 48800 | 109 |
| 420 | 20250219 | 121400 | 4488782650 | 48850 | 48950 | 48950 | 48850 | 50 |
| 421 | 20250219 | 121300 | 4486338150 | 48950 | 48850 | 48950 | 48850 | 81 |
| 422 | 20250219 | 121200 | 4482375900 | 48850 | 48900 | 48900 | 48850 | 500 |
| 423 | 20250219 | 121100 | 4457945200 | 48850 | 48850 | 49000 | 48850 | 112 |
| 424 | 20250219 | 121000 | 4452466100 | 49000 | 49000 | 49000 | 49000 | 352 |
| 425 | 20250219 | 120900 | 4435218100 | 49000 | 49000 | 49000 | 49000 | 25 |
| 426 | 20250219 | 120800 | 4433993100 | 49000 | 48900 | 49000 | 48850 | 165 |
| 427 | 20250219 | 120700 | 4425915300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 428 | 20250219 | 120600 | 4425915300 | 48950 | 48900 | 48950 | 48750 | 463 |
| 429 | 20250219 | 120500 | 4403318500 | 48900 | 49000 | 49000 | 48900 | 28 |
| 430 | 20250219 | 120400 | 4401947700 | 49000 | 49000 | 49000 | 49000 | 1 |
| 431 | 20250219 | 120300 | 4401898700 | 49000 | 49050 | 49050 | 48950 | 406 |
| 432 | 20250219 | 120200 | 4381994850 | 49050 | 48900 | 49050 | 48900 | 1284 |
| 433 | 20250219 | 120100 | 4319079950 | 48900 | 48900 | 48900 | 48800 | 298 |
| 434 | 20250219 | 120000 | 4304511050 | 48900 | 48900 | 48900 | 48900 | 259 |
| 435 | 20250219 | 115900 | 4291845950 | 48900 | 48900 | 48900 | 48800 | 168 |
| 436 | 20250219 | 115800 | 4283633750 | 48900 | 48950 | 48950 | 48900 | 450 |
| 437 | 20250219 | 115700 | 4261622600 | 48950 | 48900 | 49000 | 48900 | 261 |
| 438 | 20250219 | 115600 | 4248845650 | 48900 | 49000 | 49000 | 48900 | 152 |
| 439 | 20250219 | 115500 | 4241403450 | 49000 | 48900 | 49000 | 48900 | 39 |
| 440 | 20250219 | 115400 | 4239492550 | 48900 | 48950 | 49000 | 48900 | 225 |
| 441 | 20250219 | 115300 | 4228482150 | 48950 | 49000 | 49000 | 48950 | 93 |
| 442 | 20250219 | 115200 | 4223926500 | 49000 | 49000 | 49000 | 49000 | 13 |
| 443 | 20250219 | 115100 | 4223289500 | 49000 | 49000 | 49000 | 49000 | 48 |
| 444 | 20250219 | 115000 | 4220937500 | 49000 | 49000 | 49050 | 49000 | 65 |
| 445 | 20250219 | 114900 | 4217752000 | 49050 | 48750 | 49050 | 48750 | 704 |
| 446 | 20250219 | 114800 | 4183306450 | 48750 | 48800 | 48800 | 48750 | 691 |
| 447 | 20250219 | 114700 | 4149598150 | 48850 | 48850 | 48850 | 48800 | 303 |
| 448 | 20250219 | 114600 | 4134797700 | 48850 | 49000 | 49000 | 48850 | 331 |
| 449 | 20250219 | 114500 | 4118609650 | 49000 | 49000 | 49000 | 49000 | 194 |
| 450 | 20250219 | 114400 | 4109103650 | 49000 | 48950 | 49000 | 48900 | 61 |
| 451 | 20250219 | 114300 | 4106118400 | 49000 | 49000 | 49050 | 48950 | 974 |
| 452 | 20250219 | 114200 | 4058401350 | 49050 | 49000 | 49050 | 49000 | 245 |
| 453 | 20250219 | 114100 | 4046390700 | 49000 | 49000 | 49100 | 49000 | 254 |
| 454 | 20250219 | 114000 | 4033929950 | 49000 | 49100 | 49100 | 49000 | 349 |
| 455 | 20250219 | 113900 | 4016801900 | 49100 | 49100 | 49100 | 49000 | 356 |
| 456 | 20250219 | 113800 | 3999346750 | 49100 | 49100 | 49100 | 49000 | 806 |
| 457 | 20250219 | 113700 | 3959792400 | 49100 | 49000 | 49100 | 48950 | 2165 |
| 458 | 20250219 | 113600 | 3853701950 | 49000 | 48950 | 49000 | 48850 | 668 |
| 459 | 20250219 | 113500 | 3820996550 | 48900 | 48900 | 48950 | 48850 | 117 |
| 460 | 20250219 | 113400 | 3815276250 | 48850 | 48900 | 48900 | 48800 | 142 |
| 461 | 20250219 | 113300 | 3808335700 | 48900 | 48900 | 48900 | 48850 | 113 |
| 462 | 20250219 | 113200 | 3802810200 | 48950 | 48950 | 48950 | 48800 | 90 |
| 463 | 20250219 | 113100 | 3798410500 | 48950 | 48850 | 48950 | 48750 | 444 |
| 464 | 20250219 | 113000 | 3776697450 | 48850 | 48750 | 48850 | 48700 | 153 |
| 465 | 20250219 | 112900 | 3769231100 | 48850 | 48800 | 48850 | 48750 | 166 |
| 466 | 20250219 | 112800 | 3761136750 | 48750 | 48850 | 48850 | 48700 | 202 |
| 467 | 20250219 | 112700 | 3751296750 | 48850 | 48950 | 48950 | 48650 | 344 |
| 468 | 20250219 | 112600 | 3734478850 | 48800 | 48950 | 48950 | 48800 | 563 |
| 469 | 20250219 | 112500 | 3706959750 | 49000 | 48950 | 49000 | 48900 | 1116 |
| 470 | 20250219 | 112400 | 3652338600 | 48900 | 48900 | 48950 | 48850 | 618 |
| 471 | 20250219 | 112300 | 3622117200 | 48900 | 48900 | 48900 | 48800 | 304 |
| 472 | 20250219 | 112200 | 3607252800 | 48900 | 48900 | 48950 | 48700 | 650 |
| 473 | 20250219 | 112100 | 3575467200 | 48900 | 48850 | 48900 | 48650 | 527 |
| 474 | 20250219 | 112000 | 3549732750 | 48850 | 48800 | 49000 | 48800 | 4154 |
| 475 | 20250219 | 111900 | 3346619800 | 48800 | 48550 | 48800 | 48500 | 5262 |
| 476 | 20250219 | 111800 | 3090592050 | 48450 | 48350 | 48550 | 48350 | 829 |
| 477 | 20250219 | 111700 | 3050419750 | 48350 | 48350 | 48450 | 48350 | 555 |
| 478 | 20250219 | 111600 | 3023559050 | 48400 | 48350 | 48400 | 48350 | 117 |
| 479 | 20250219 | 111500 | 3017901300 | 48250 | 48300 | 48350 | 48250 | 67 |
| 480 | 20250219 | 111400 | 3014665700 | 48200 | 48400 | 48400 | 48200 | 44 |
| 481 | 20250219 | 111300 | 3012544050 | 48250 | 48250 | 48250 | 48250 | 251 |
| 482 | 20250219 | 111200 | 3000433300 | 48300 | 48300 | 48350 | 48300 | 130 |
| 483 | 20250219 | 111100 | 2994154200 | 48350 | 48350 | 48400 | 48350 | 29 |
| 484 | 20250219 | 111000 | 2992751750 | 48400 | 48400 | 48400 | 48350 | 22 |
| 485 | 20250219 | 110900 | 2991687700 | 48400 | 48250 | 48400 | 48250 | 170 |
| 486 | 20250219 | 110800 | 2983462700 | 48400 | 48200 | 48400 | 48200 | 12 |
| 487 | 20250219 | 110700 | 2982883950 | 48350 | 48300 | 48350 | 48300 | 66 |
| 488 | 20250219 | 110600 | 2979693000 | 48300 | 48250 | 48300 | 48200 | 111 |
| 489 | 20250219 | 110500 | 2974336000 | 48250 | 48200 | 48250 | 48200 | 313 |
| 490 | 20250219 | 110400 | 2959249250 | 48250 | 48250 | 48250 | 48200 | 36 |
| 491 | 20250219 | 110300 | 2957513250 | 48300 | 48300 | 48300 | 48300 | 62 |
| 492 | 20250219 | 110200 | 2954518650 | 48300 | 48200 | 48300 | 48200 | 387 |
| 493 | 20250219 | 110100 | 2935863950 | 48200 | 48250 | 48250 | 48200 | 107 |
| 494 | 20250219 | 110000 | 2930701450 | 48400 | 48200 | 48400 | 48200 | 35 |
| 495 | 20250219 | 105900 | 2929007650 | 48200 | 48400 | 48400 | 48200 | 66 |
| 496 | 20250219 | 105800 | 2925818850 | 48300 | 48400 | 48400 | 48250 | 234 |
| 497 | 20250219 | 105700 | 2914527100 | 48300 | 48450 | 48450 | 48300 | 175 |
| 498 | 20250219 | 105600 | 2906070400 | 48450 | 48250 | 48450 | 48250 | 264 |
| 499 | 20250219 | 105500 | 2893318750 | 48300 | 48200 | 48300 | 48200 | 12 |
| 500 | 20250219 | 105400 | 2892739250 | 48300 | 48250 | 48400 | 48200 | 184 |
| 501 | 20250219 | 105300 | 2883868700 | 48350 | 48350 | 48500 | 48350 | 144 |
| 502 | 20250219 | 105200 | 2876898450 | 48400 | 48450 | 48500 | 48400 | 174 |
| 503 | 20250219 | 105100 | 2868467650 | 48450 | 48450 | 48450 | 48450 | 238 |
| 504 | 20250219 | 105000 | 2856936550 | 48450 | 48550 | 48550 | 48450 | 82 |
| 505 | 20250219 | 104900 | 2852956200 | 48550 | 48550 | 48550 | 48500 | 453 |
| 506 | 20250219 | 104800 | 2830965550 | 48550 | 48600 | 48600 | 48350 | 322 |
| 507 | 20250219 | 104700 | 2815330150 | 48600 | 48350 | 48600 | 48350 | 1226 |
| 508 | 20250219 | 104600 | 2755899700 | 48150 | 48300 | 48350 | 48150 | 261 |
| 509 | 20250219 | 104500 | 2743296750 | 48300 | 48200 | 48300 | 48150 | 465 |
| 510 | 20250219 | 104400 | 2720904350 | 48200 | 48200 | 48200 | 48100 | 210 |
| 511 | 20250219 | 104300 | 2710792750 | 48100 | 48200 | 48200 | 48100 | 170 |
| 512 | 20250219 | 104200 | 2702603750 | 48200 | 48200 | 48200 | 48200 | 28 |
| 513 | 20250219 | 104100 | 2701254150 | 48200 | 48050 | 48200 | 48050 | 342 |
| 514 | 20250219 | 104000 | 2684787150 | 48100 | 48050 | 48100 | 48050 | 87 |
| 515 | 20250219 | 103900 | 2680604550 | 48050 | 48100 | 48100 | 48050 | 57 |
| 516 | 20250219 | 103800 | 2677864900 | 48100 | 48100 | 48100 | 48100 | 431 |
| 517 | 20250219 | 103700 | 2657133800 | 48100 | 48100 | 48200 | 48100 | 219 |
| 518 | 20250219 | 103600 | 2646598350 | 48100 | 48150 | 48150 | 48100 | 131 |
| 519 | 20250219 | 103500 | 2640292150 | 48150 | 48150 | 48250 | 48150 | 616 |
| 520 | 20250219 | 103400 | 2610603900 | 48100 | 48050 | 48100 | 48050 | 58 |
| 521 | 20250219 | 103300 | 2607815250 | 48050 | 48000 | 48100 | 48000 | 121 |
| 522 | 20250219 | 103200 | 2602000700 | 48000 | 48000 | 48000 | 48000 | 41 |
| 523 | 20250219 | 103100 | 2600032700 | 48000 | 48150 | 48200 | 48000 | 242 |
| 524 | 20250219 | 103000 | 2588375500 | 48200 | 48000 | 48200 | 47950 | 977 |
| 525 | 20250219 | 102900 | 2541416500 | 48000 | 48050 | 48050 | 48000 | 502 |
| 526 | 20250219 | 102800 | 2517313350 | 48100 | 48050 | 48100 | 48050 | 149 |
| 527 | 20250219 | 102700 | 2510146850 | 48050 | 48100 | 48100 | 48050 | 104 |
| 528 | 20250219 | 102600 | 2505147450 | 48100 | 48050 | 48100 | 48050 | 36 |
| 529 | 20250219 | 102500 | 2503417450 | 48200 | 48050 | 48200 | 48000 | 280 |
| 530 | 20250219 | 102400 | 2489972500 | 48050 | 48150 | 48150 | 48050 | 110 |
| 531 | 20250219 | 102300 | 2484685400 | 48150 | 48200 | 48200 | 48050 | 342 |
| 532 | 20250219 | 102200 | 2468220550 | 48300 | 48150 | 48300 | 48150 | 108 |
| 533 | 20250219 | 102100 | 2463012850 | 48150 | 48350 | 48350 | 48150 | 561 |
| 534 | 20250219 | 102000 | 2435978450 | 48350 | 48350 | 48350 | 48300 | 56 |
| 535 | 20250219 | 101900 | 2433270900 | 48250 | 48250 | 48250 | 48250 | 418 |
| 536 | 20250219 | 101800 | 2413102400 | 48350 | 48350 | 48400 | 48250 | 194 |
| 537 | 20250219 | 101700 | 2403738650 | 48400 | 48350 | 48400 | 48250 | 946 |
| 538 | 20250219 | 101600 | 2358067750 | 48350 | 48350 | 48350 | 48350 | 326 |
| 539 | 20250219 | 101500 | 2342305650 | 48300 | 48300 | 48300 | 48300 | 129 |
| 540 | 20250219 | 101400 | 2336074950 | 48250 | 48300 | 48300 | 48250 | 44 |
| 541 | 20250219 | 101300 | 2333950050 | 48250 | 48250 | 48300 | 48250 | 46 |
| 542 | 20250219 | 101200 | 2331729200 | 48250 | 48350 | 48350 | 48250 | 138 |
| 543 | 20250219 | 101100 | 2325066100 | 48350 | 48350 | 48350 | 48350 | 102 |
| 544 | 20250219 | 101000 | 2320134400 | 48350 | 48300 | 48350 | 48300 | 224 |
| 545 | 20250219 | 100900 | 2309311650 | 48400 | 48350 | 48400 | 48350 | 197 |
| 546 | 20250219 | 100800 | 2299785500 | 48350 | 48250 | 48350 | 48200 | 115 |
| 547 | 20250219 | 100700 | 2294230300 | 48150 | 48400 | 48400 | 48150 | 922 |
| 548 | 20250219 | 100600 | 2249669350 | 48450 | 48450 | 48450 | 48450 | 30 |
| 549 | 20250219 | 100500 | 2248215850 | 48350 | 48550 | 48550 | 48300 | 145 |
| 550 | 20250219 | 100400 | 2241207950 | 48550 | 48650 | 48650 | 48000 | 713 |
| 551 | 20250219 | 100300 | 2206799600 | 48650 | 48700 | 48700 | 48650 | 1179 |
| 552 | 20250219 | 100200 | 2149438250 | 48700 | 48700 | 48750 | 48650 | 965 |
| 553 | 20250219 | 100100 | 2102468900 | 48750 | 48750 | 48800 | 48700 | 897 |
| 554 | 20250219 | 100000 | 2058743350 | 48750 | 48450 | 48800 | 48450 | 2472 |
| 555 | 20250219 | 095900 | 1938643000 | 48450 | 48000 | 48500 | 48000 | 3425 |
| 556 | 20250219 | 095800 | 1773330600 | 48000 | 47950 | 48000 | 47950 | 624 |
| 557 | 20250219 | 095700 | 1743382100 | 48000 | 47950 | 48000 | 47900 | 493 |
| 558 | 20250219 | 095600 | 1719728400 | 47900 | 48000 | 48000 | 47900 | 397 |
| 559 | 20250219 | 095500 | 1700703200 | 48000 | 48000 | 48000 | 47900 | 117 |
| 560 | 20250219 | 095400 | 1695087700 | 48000 | 48000 | 48000 | 48000 | 129 |
| 561 | 20250219 | 095300 | 1688895700 | 47900 | 47950 | 48000 | 47900 | 260 |
| 562 | 20250219 | 095200 | 1676429750 | 48000 | 48000 | 48000 | 47900 | 395 |
| 563 | 20250219 | 095100 | 1657487100 | 47950 | 48000 | 48000 | 47850 | 233 |
| 564 | 20250219 | 095000 | 1646316950 | 48000 | 47950 | 48000 | 47900 | 574 |
| 565 | 20250219 | 094900 | 1618807250 | 47950 | 48000 | 48000 | 47950 | 327 |
| 566 | 20250219 | 094800 | 1603121600 | 48000 | 48150 | 48150 | 48000 | 441 |
| 567 | 20250219 | 094700 | 1581915350 | 48150 | 48050 | 48200 | 48050 | 745 |
| 568 | 20250219 | 094600 | 1546054000 | 48050 | 48000 | 48050 | 48000 | 722 |
| 569 | 20250219 | 094500 | 1511394300 | 48000 | 48000 | 48000 | 47900 | 109 |
| 570 | 20250219 | 094400 | 1506169000 | 48000 | 47900 | 48000 | 47900 | 156 |
| 571 | 20250219 | 094300 | 1498694450 | 47900 | 48000 | 48000 | 47850 | 277 |
| 572 | 20250219 | 094200 | 1485422050 | 47850 | 47950 | 48000 | 47850 | 332 |
| 573 | 20250219 | 094100 | 1469502300 | 48000 | 47850 | 48000 | 47850 | 415 |
| 574 | 20250219 | 094000 | 1449605250 | 47850 | 47900 | 47900 | 47850 | 84 |
| 575 | 20250219 | 093900 | 1445585350 | 47900 | 47850 | 47900 | 47850 | 205 |
| 576 | 20250219 | 093800 | 1435769600 | 47850 | 47850 | 47850 | 47850 | 384 |
| 577 | 20250219 | 093700 | 1417395200 | 47850 | 47850 | 47850 | 47850 | 3 |
| 578 | 20250219 | 093600 | 1417251650 | 47800 | 47800 | 47800 | 47750 | 319 |
| 579 | 20250219 | 093500 | 1402009050 | 47950 | 47700 | 47950 | 47650 | 1299 |
| 580 | 20250219 | 093400 | 1340011450 | 47700 | 47800 | 47800 | 47700 | 147 |
| 581 | 20250219 | 093300 | 1332998750 | 47800 | 47700 | 47800 | 47650 | 1039 |
| 582 | 20250219 | 093200 | 1283456350 | 47700 | 47800 | 47800 | 47700 | 512 |
| 583 | 20250219 | 093100 | 1259010600 | 47800 | 47800 | 47800 | 47750 | 195 |
| 584 | 20250219 | 093000 | 1249692600 | 47800 | 47750 | 47800 | 47700 | 254 |
| 585 | 20250219 | 092900 | 1237568400 | 47750 | 47700 | 47750 | 47700 | 149 |
| 586 | 20250219 | 092800 | 1230455500 | 47700 | 47750 | 47800 | 47700 | 421 |
| 587 | 20250219 | 092700 | 1210362550 | 47700 | 47750 | 47800 | 47700 | 81 |
| 588 | 20250219 | 092600 | 1206496100 | 47750 | 47650 | 47750 | 47650 | 350 |
| 589 | 20250219 | 092500 | 1189809700 | 47650 | 47800 | 47800 | 47650 | 860 |
| 590 | 20250219 | 092400 | 1148783700 | 47800 | 47950 | 47950 | 47800 | 173 |
| 591 | 20250219 | 092300 | 1140510600 | 48000 | 47900 | 48000 | 47700 | 833 |
| 592 | 20250219 | 092200 | 1100674800 | 47900 | 47950 | 48000 | 47900 | 1326 |
| 593 | 20250219 | 092100 | 1037051850 | 48000 | 48000 | 48100 | 47900 | 492 |
| 594 | 20250219 | 092000 | 1013436550 | 48050 | 48000 | 48150 | 47800 | 1933 |
| 595 | 20250219 | 091900 | 920738250 | 47850 | 47850 | 48000 | 47850 | 1411 |
| 596 | 20250219 | 091800 | 853068150 | 47950 | 47800 | 47950 | 47800 | 682 |
| 597 | 20250219 | 091700 | 820430500 | 47850 | 47750 | 47900 | 47750 | 679 |
| 598 | 20250219 | 091600 | 787926950 | 47750 | 47800 | 47850 | 47750 | 797 |
| 599 | 20250219 | 091500 | 749803400 | 47750 | 47550 | 47750 | 47550 | 1425 |
| 600 | 20250219 | 091400 | 681849400 | 47600 | 47450 | 47650 | 47450 | 65 |
| 601 | 20250219 | 091300 | 678760400 | 47400 | 47500 | 47700 | 47400 | 1174 |
| 602 | 20250219 | 091200 | 622975200 | 47500 | 47600 | 47600 | 47500 | 479 |
| 603 | 20250219 | 091100 | 600196650 | 47550 | 47650 | 47700 | 47550 | 358 |
| 604 | 20250219 | 091000 | 583147900 | 47700 | 47800 | 47850 | 47650 | 773 |
| 605 | 20250219 | 090900 | 546202950 | 47800 | 47500 | 47800 | 47500 | 397 |
| 606 | 20250219 | 090800 | 527295550 | 47500 | 47500 | 47600 | 47400 | 713 |
| 607 | 20250219 | 090700 | 493433200 | 47600 | 47750 | 47750 | 47500 | 427 |
| 608 | 20250219 | 090600 | 473097100 | 47550 | 47750 | 47800 | 47550 | 1585 |
| 609 | 20250219 | 090500 | 397554800 | 47750 | 47450 | 47850 | 47450 | 1081 |
| 610 | 20250219 | 090400 | 346183950 | 47450 | 47350 | 47450 | 47200 | 674 |
| 611 | 20250219 | 090300 | 314262500 | 47200 | 47350 | 47450 | 47150 | 720 |
| 612 | 20250219 | 090200 | 280242100 | 47300 | 47250 | 47900 | 47200 | 1308 |
| 613 | 20250219 | 090100 | 218337150 | 47250 | 47400 | 47450 | 47000 | 1991 |
| 614 | 20250219 | 090000 | 124314800 | 47500 | 47800 | 47800 | 47300 | 2609 |