34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 193200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 9310 |
| 3 | 20250218 | 193100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20250218 | 193000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20250218 | 192900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20250218 | 192800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20250218 | 192700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20250218 | 192600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20250218 | 192500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20250218 | 192400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20250218 | 192300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20250218 | 192200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20250218 | 192100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20250218 | 192000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20250218 | 191900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20250218 | 191800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20250218 | 191700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20250218 | 191600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20250218 | 191500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20250218 | 191400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20250218 | 191300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20250218 | 191200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20250218 | 191100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20250218 | 191000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20250218 | 190900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20250218 | 190800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20250218 | 190700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20250218 | 190600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20250218 | 190500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20250218 | 190400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20250218 | 190300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20250218 | 190200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 9310 |
| 33 | 20250218 | 190100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20250218 | 190000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20250218 | 185900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20250218 | 185800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20250218 | 185700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20250218 | 185600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20250218 | 185500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20250218 | 185400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20250218 | 185300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20250218 | 185200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20250218 | 185100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20250218 | 185000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20250218 | 184900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20250218 | 184800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20250218 | 184700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20250218 | 184600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20250218 | 184500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20250218 | 184400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20250218 | 184300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20250218 | 184200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20250218 | 184100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20250218 | 184000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20250218 | 183900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20250218 | 183800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20250218 | 183700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20250218 | 183600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20250218 | 183500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20250218 | 183400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20250218 | 183300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20250218 | 183200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 9310 |
| 63 | 20250218 | 183100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20250218 | 183000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20250218 | 182900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20250218 | 182800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20250218 | 182700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20250218 | 182600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20250218 | 182500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20250218 | 182400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20250218 | 182300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20250218 | 182200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20250218 | 182100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20250218 | 182000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20250218 | 181900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20250218 | 181800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20250218 | 181700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20250218 | 181600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20250218 | 181500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20250218 | 181400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20250218 | 181300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20250218 | 181200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20250218 | 181100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20250218 | 181000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20250218 | 180900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20250218 | 180800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20250218 | 180700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20250218 | 180600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20250218 | 180500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20250218 | 180400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20250218 | 180300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20250218 | 180200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 9310 |
| 93 | 20250218 | 180100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20250218 | 180000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20250218 | 175900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20250218 | 175800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20250218 | 175700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20250218 | 175600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20250218 | 175500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20250218 | 175400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20250218 | 175300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20250218 | 175200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20250218 | 175100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20250218 | 175000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20250218 | 174900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20250218 | 174800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20250218 | 174700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20250218 | 174600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20250218 | 174500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20250218 | 174400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20250218 | 174300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20250218 | 174200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20250218 | 174100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20250218 | 174000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20250218 | 173900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20250218 | 173800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20250218 | 173700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20250218 | 173600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20250218 | 173500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20250218 | 173400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20250218 | 173300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20250218 | 173200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 9310 |
| 123 | 20250218 | 173100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20250218 | 173000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20250218 | 172900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20250218 | 172800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20250218 | 172700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20250218 | 172600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20250218 | 172500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20250218 | 172400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20250218 | 172300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20250218 | 172200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20250218 | 172100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20250218 | 172000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20250218 | 171900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20250218 | 171800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20250218 | 171700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20250218 | 171600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20250218 | 171500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20250218 | 171400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20250218 | 171300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20250218 | 171200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20250218 | 171100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20250218 | 171000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20250218 | 170900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20250218 | 170800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20250218 | 170700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20250218 | 170600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20250218 | 170500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20250218 | 170400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20250218 | 170300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20250218 | 170200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 9310 |
| 153 | 20250218 | 170100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20250218 | 170000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20250218 | 165900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20250218 | 165800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20250218 | 165700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20250218 | 165600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20250218 | 165500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20250218 | 165400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20250218 | 165300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20250218 | 165200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20250218 | 165100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20250218 | 165000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20250218 | 164900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20250218 | 164800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20250218 | 164700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20250218 | 164600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20250218 | 164500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20250218 | 164400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20250218 | 164300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20250218 | 164200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20250218 | 164100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20250218 | 164000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20250218 | 163900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20250218 | 163800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20250218 | 163700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20250218 | 163600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20250218 | 163500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20250218 | 163400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20250218 | 163300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20250218 | 163200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 9310 |
| 183 | 20250218 | 163100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20250218 | 163000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20250218 | 162900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20250218 | 162800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20250218 | 162700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20250218 | 162600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20250218 | 162500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20250218 | 162400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20250218 | 162300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20250218 | 162200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20250218 | 162100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20250218 | 162000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20250218 | 161900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20250218 | 161800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20250218 | 161700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20250218 | 161600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20250218 | 161500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20250218 | 161400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20250218 | 161300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20250218 | 161200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20250218 | 161100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20250218 | 161000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20250218 | 160900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20250218 | 160800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20250218 | 160700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20250218 | 160600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20250218 | 160500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20250218 | 160400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20250218 | 160300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20250218 | 160200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 9310 |
| 213 | 20250218 | 160100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20250218 | 160000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20250218 | 155900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20250218 | 155800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20250218 | 155700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20250218 | 155600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20250218 | 155500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20250218 | 155400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20250218 | 155300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20250218 | 155200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20250218 | 155100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20250218 | 155000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20250218 | 154900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20250218 | 154800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 227 | 20250218 | 154700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 228 | 20250218 | 154600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 229 | 20250218 | 154500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 230 | 20250218 | 154400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 231 | 20250218 | 154300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 232 | 20250218 | 154200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 233 | 20250218 | 154100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 234 | 20250218 | 154000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 235 | 20250218 | 153900 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 236 | 20250218 | 153800 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 237 | 20250218 | 153700 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 238 | 20250218 | 153600 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 239 | 20250218 | 153500 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 240 | 20250218 | 153400 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 241 | 20250218 | 153300 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 242 | 20250218 | 153200 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 9310 |
| 243 | 20250218 | 153100 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 0 |
| 244 | 20250218 | 153000 | 18841814950 | 28900 | 28900 | 28900 | 28900 | 9310 |
| 245 | 20250218 | 152900 | 18572755950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 246 | 20250218 | 152800 | 18572755950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 247 | 20250218 | 152700 | 18572755950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 248 | 20250218 | 152600 | 18572755950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 249 | 20250218 | 152500 | 18572755950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 250 | 20250218 | 152400 | 18572755950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 251 | 20250218 | 152300 | 18572755950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 252 | 20250218 | 152200 | 18572755950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 253 | 20250218 | 152100 | 18572755950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 254 | 20250218 | 152000 | 18572755950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 255 | 20250218 | 151900 | 18572755950 | 28850 | 28750 | 28850 | 28750 | 1089 |
| 256 | 20250218 | 151800 | 18541373150 | 28850 | 28750 | 28850 | 28750 | 2466 |
| 257 | 20250218 | 151700 | 18470358550 | 28800 | 28800 | 28800 | 28750 | 2355 |
| 258 | 20250218 | 151600 | 18402549450 | 28850 | 28800 | 28850 | 28800 | 534 |
| 259 | 20250218 | 151500 | 18387163900 | 28800 | 28800 | 28800 | 28750 | 2052 |
| 260 | 20250218 | 151400 | 18328071300 | 28800 | 28800 | 28800 | 28750 | 569 |
| 261 | 20250218 | 151300 | 18311689950 | 28800 | 28750 | 28800 | 28700 | 2624 |
| 262 | 20250218 | 151200 | 18236193550 | 28750 | 28750 | 28750 | 28700 | 458 |
| 263 | 20250218 | 151100 | 18223034650 | 28750 | 28750 | 28750 | 28700 | 358 |
| 264 | 20250218 | 151000 | 18212743850 | 28750 | 28700 | 28750 | 28700 | 497 |
| 265 | 20250218 | 150900 | 18198456700 | 28700 | 28650 | 28750 | 28650 | 1555 |
| 266 | 20250218 | 150800 | 18153860400 | 28700 | 28700 | 28700 | 28650 | 748 |
| 267 | 20250218 | 150700 | 18132401300 | 28700 | 28700 | 28700 | 28650 | 291 |
| 268 | 20250218 | 150600 | 18124049650 | 28700 | 28700 | 28700 | 28650 | 1033 |
| 269 | 20250218 | 150500 | 18094411700 | 28700 | 28700 | 28700 | 28650 | 2279 |
| 270 | 20250218 | 150400 | 18029007400 | 28650 | 28650 | 28700 | 28650 | 839 |
| 271 | 20250218 | 150300 | 18004956300 | 28650 | 28700 | 28700 | 28650 | 1069 |
| 272 | 20250218 | 150200 | 17974277000 | 28650 | 28650 | 28650 | 28600 | 2608 |
| 273 | 20250218 | 150100 | 17899571200 | 28650 | 28600 | 28650 | 28600 | 245 |
| 274 | 20250218 | 150000 | 17892558500 | 28650 | 28650 | 28700 | 28600 | 529 |
| 275 | 20250218 | 145900 | 17877408250 | 28650 | 28650 | 28700 | 28600 | 601 |
| 276 | 20250218 | 145800 | 17860191950 | 28650 | 28650 | 28700 | 28650 | 4019 |
| 277 | 20250218 | 145700 | 17745043350 | 28650 | 28700 | 28700 | 28650 | 3695 |
| 278 | 20250218 | 145600 | 17639008750 | 28700 | 28700 | 28750 | 28700 | 596 |
| 279 | 20250218 | 145500 | 17621877050 | 28700 | 28800 | 28800 | 28700 | 244 |
| 280 | 20250218 | 145400 | 17614870900 | 28750 | 28750 | 28800 | 28700 | 788 |
| 281 | 20250218 | 145300 | 17592221850 | 28850 | 28850 | 28850 | 28800 | 551 |
| 282 | 20250218 | 145200 | 17576329250 | 28800 | 28750 | 28800 | 28750 | 413 |
| 283 | 20250218 | 145100 | 17564443100 | 28750 | 28800 | 28800 | 28750 | 987 |
| 284 | 20250218 | 145000 | 17536058350 | 28700 | 28850 | 28850 | 28700 | 6396 |
| 285 | 20250218 | 144900 | 17352436800 | 28850 | 28850 | 28850 | 28850 | 17 |
| 286 | 20250218 | 144800 | 17351946350 | 28850 | 28750 | 28850 | 28750 | 219 |
| 287 | 20250218 | 144700 | 17345639000 | 28800 | 28750 | 28800 | 28700 | 2125 |
| 288 | 20250218 | 144600 | 17284611250 | 28750 | 28800 | 28800 | 28750 | 2091 |
| 289 | 20250218 | 144500 | 17224488650 | 28800 | 28900 | 28900 | 28750 | 4508 |
| 290 | 20250218 | 144400 | 17094654650 | 28900 | 28900 | 28900 | 28850 | 545 |
| 291 | 20250218 | 144300 | 17078930850 | 28850 | 28850 | 28900 | 28850 | 314 |
| 292 | 20250218 | 144200 | 17069866650 | 28850 | 28850 | 28850 | 28850 | 235 |
| 293 | 20250218 | 144100 | 17063086900 | 28850 | 28850 | 28900 | 28800 | 934 |
| 294 | 20250218 | 144000 | 17036142750 | 28800 | 28850 | 28850 | 28800 | 935 |
| 295 | 20250218 | 143900 | 17009214500 | 28850 | 28800 | 28850 | 28800 | 426 |
| 296 | 20250218 | 143800 | 16996945150 | 28850 | 28800 | 28850 | 28800 | 2324 |
| 297 | 20250218 | 143700 | 16930013550 | 28850 | 28850 | 28850 | 28800 | 555 |
| 298 | 20250218 | 143600 | 16914022850 | 28850 | 28850 | 28900 | 28800 | 860 |
| 299 | 20250218 | 143500 | 16889216300 | 28850 | 28800 | 28900 | 28800 | 892 |
| 300 | 20250218 | 143400 | 16863482050 | 28850 | 28900 | 28900 | 28850 | 1365 |
| 301 | 20250218 | 143300 | 16824097100 | 28850 | 28900 | 28900 | 28850 | 150 |
| 302 | 20250218 | 143200 | 16819769150 | 28900 | 28950 | 28950 | 28850 | 3447 |
| 303 | 20250218 | 143100 | 16720145250 | 28950 | 28900 | 28950 | 28900 | 252 |
| 304 | 20250218 | 143000 | 16712856600 | 28900 | 28950 | 28950 | 28900 | 603 |
| 305 | 20250218 | 142900 | 16695428600 | 28900 | 28900 | 28950 | 28900 | 736 |
| 306 | 20250218 | 142800 | 16674154850 | 28950 | 28950 | 28950 | 28900 | 2400 |
| 307 | 20250218 | 142700 | 16604692250 | 28950 | 28950 | 29000 | 28950 | 339 |
| 308 | 20250218 | 142600 | 16594876850 | 29000 | 29000 | 29000 | 28950 | 28 |
| 309 | 20250218 | 142500 | 16594064950 | 28950 | 28950 | 28950 | 28900 | 445 |
| 310 | 20250218 | 142400 | 16581183750 | 28950 | 28950 | 28950 | 28950 | 1272 |
| 311 | 20250218 | 142300 | 16544359350 | 28900 | 28950 | 28950 | 28900 | 238 |
| 312 | 20250218 | 142200 | 16537471150 | 28950 | 28950 | 28950 | 28950 | 394 |
| 313 | 20250218 | 142100 | 16526064850 | 28950 | 28950 | 28950 | 28950 | 588 |
| 314 | 20250218 | 142000 | 16509042250 | 28950 | 28950 | 28950 | 28900 | 1132 |
| 315 | 20250218 | 141900 | 16476271150 | 29000 | 29000 | 29000 | 28950 | 159 |
| 316 | 20250218 | 141800 | 16471660550 | 29000 | 28950 | 29000 | 28950 | 754 |
| 317 | 20250218 | 141700 | 16449832200 | 28950 | 29000 | 29000 | 28950 | 1720 |
| 318 | 20250218 | 141600 | 16400036450 | 29000 | 28950 | 29000 | 28950 | 752 |
| 319 | 20250218 | 141500 | 16378258750 | 28950 | 28950 | 28950 | 28950 | 901 |
| 320 | 20250218 | 141400 | 16352174800 | 28950 | 28950 | 28950 | 28900 | 235 |
| 321 | 20250218 | 141300 | 16345378200 | 28950 | 28900 | 28950 | 28850 | 1018 |
| 322 | 20250218 | 141200 | 16315972700 | 28900 | 29000 | 29000 | 28900 | 1635 |
| 323 | 20250218 | 141100 | 16268702500 | 29000 | 28900 | 29000 | 28900 | 1256 |
| 324 | 20250218 | 141000 | 16232344150 | 28950 | 28900 | 28950 | 28900 | 69 |
| 325 | 20250218 | 140900 | 16230346750 | 28950 | 28950 | 29000 | 28950 | 1370 |
| 326 | 20250218 | 140800 | 16190671050 | 28950 | 28950 | 28950 | 28900 | 1441 |
| 327 | 20250218 | 140700 | 16148954450 | 28900 | 28900 | 28950 | 28900 | 565 |
| 328 | 20250218 | 140600 | 16132625650 | 28900 | 28950 | 28950 | 28900 | 478 |
| 329 | 20250218 | 140500 | 16118811400 | 28950 | 28850 | 28950 | 28850 | 525 |
| 330 | 20250218 | 140400 | 16103638700 | 28900 | 28900 | 28900 | 28850 | 1859 |
| 331 | 20250218 | 140300 | 16049918050 | 28900 | 29000 | 29000 | 28900 | 801 |
| 332 | 20250218 | 140200 | 16026756750 | 28950 | 28950 | 29000 | 28900 | 1584 |
| 333 | 20250218 | 140100 | 15980839600 | 29000 | 29000 | 29050 | 28850 | 2794 |
| 334 | 20250218 | 140000 | 15899871650 | 29000 | 29100 | 29150 | 29000 | 2504 |
| 335 | 20250218 | 135900 | 15827109450 | 29100 | 28950 | 29100 | 28900 | 25221 |
| 336 | 20250218 | 135800 | 15095690800 | 28950 | 28950 | 28950 | 28900 | 3395 |
| 337 | 20250218 | 135700 | 14997468800 | 28900 | 28950 | 28950 | 28900 | 566 |
| 338 | 20250218 | 135600 | 14981095600 | 28950 | 28900 | 28950 | 28900 | 845 |
| 339 | 20250218 | 135500 | 14956658650 | 28900 | 28950 | 28950 | 28900 | 3157 |
| 340 | 20250218 | 135400 | 14865269350 | 28900 | 28950 | 28950 | 28900 | 966 |
| 341 | 20250218 | 135300 | 14837329800 | 28900 | 28900 | 28950 | 28850 | 3427 |
| 342 | 20250218 | 135200 | 14738268700 | 28900 | 28900 | 28900 | 28850 | 513 |
| 343 | 20250218 | 135100 | 14723444500 | 28850 | 28850 | 28900 | 28850 | 445 |
| 344 | 20250218 | 135000 | 14710596300 | 28800 | 28850 | 28900 | 28800 | 1551 |
| 345 | 20250218 | 134900 | 14665859700 | 28800 | 28750 | 28800 | 28750 | 3061 |
| 346 | 20250218 | 134800 | 14577703300 | 28750 | 28700 | 28750 | 28700 | 164 |
| 347 | 20250218 | 134700 | 14572990800 | 28700 | 28750 | 28750 | 28700 | 84 |
| 348 | 20250218 | 134600 | 14570577500 | 28750 | 28700 | 28750 | 28700 | 1954 |
| 349 | 20250218 | 134500 | 14514403300 | 28700 | 28700 | 28700 | 28700 | 74 |
| 350 | 20250218 | 134400 | 14512279500 | 28700 | 28750 | 28750 | 28650 | 491 |
| 351 | 20250218 | 134300 | 14498185300 | 28750 | 28600 | 28750 | 28600 | 205 |
| 352 | 20250218 | 134200 | 14492317900 | 28600 | 28700 | 28700 | 28600 | 1400 |
| 353 | 20250218 | 134100 | 14452192200 | 28700 | 28700 | 28700 | 28700 | 373 |
| 354 | 20250218 | 134000 | 14441487100 | 28700 | 28700 | 28700 | 28700 | 188 |
| 355 | 20250218 | 133900 | 14436091500 | 28700 | 28750 | 28750 | 28700 | 242 |
| 356 | 20250218 | 133800 | 14429135000 | 28750 | 28750 | 28750 | 28750 | 479 |
| 357 | 20250218 | 133700 | 14415363750 | 28700 | 28750 | 28750 | 28700 | 226 |
| 358 | 20250218 | 133600 | 14408877500 | 28700 | 28750 | 28750 | 28700 | 82 |
| 359 | 20250218 | 133500 | 14406521050 | 28700 | 28750 | 28750 | 28700 | 197 |
| 360 | 20250218 | 133400 | 14400861450 | 28750 | 28750 | 28750 | 28700 | 1422 |
| 361 | 20250218 | 133300 | 14359979800 | 28750 | 28650 | 28750 | 28650 | 307 |
| 362 | 20250218 | 133200 | 14351176300 | 28650 | 28700 | 28700 | 28650 | 26 |
| 363 | 20250218 | 133100 | 14350430350 | 28700 | 28700 | 28750 | 28700 | 402 |
| 364 | 20250218 | 133000 | 14338892600 | 28750 | 28700 | 28750 | 28700 | 352 |
| 365 | 20250218 | 132900 | 14328789700 | 28700 | 28700 | 28700 | 28700 | 604 |
| 366 | 20250218 | 132800 | 14311454900 | 28750 | 28750 | 28750 | 28700 | 111 |
| 367 | 20250218 | 132700 | 14308263900 | 28750 | 28750 | 28750 | 28700 | 119 |
| 368 | 20250218 | 132600 | 14304844700 | 28750 | 28700 | 28750 | 28700 | 460 |
| 369 | 20250218 | 132500 | 14291634950 | 28750 | 28750 | 28800 | 28750 | 364 |
| 370 | 20250218 | 132400 | 14281164950 | 28750 | 28700 | 28750 | 28700 | 1151 |
| 371 | 20250218 | 132300 | 14248074300 | 28700 | 28700 | 28700 | 28700 | 90 |
| 372 | 20250218 | 132200 | 14245491300 | 28700 | 28700 | 28750 | 28700 | 172 |
| 373 | 20250218 | 132100 | 14240554400 | 28700 | 28700 | 28700 | 28700 | 27 |
| 374 | 20250218 | 132000 | 14239779500 | 28700 | 28750 | 28750 | 28700 | 751 |
| 375 | 20250218 | 131900 | 14218193250 | 28750 | 28750 | 28750 | 28700 | 114 |
| 376 | 20250218 | 131800 | 14214915800 | 28700 | 28700 | 28700 | 28700 | 1087 |
| 377 | 20250218 | 131700 | 14183718900 | 28700 | 28700 | 28700 | 28700 | 392 |
| 378 | 20250218 | 131600 | 14172468500 | 28700 | 28700 | 28700 | 28700 | 660 |
| 379 | 20250218 | 131500 | 14153526500 | 28700 | 28700 | 28700 | 28700 | 193 |
| 380 | 20250218 | 131400 | 14147987400 | 28700 | 28750 | 28750 | 28700 | 716 |
| 381 | 20250218 | 131300 | 14127437200 | 28750 | 28700 | 28750 | 28700 | 57 |
| 382 | 20250218 | 131200 | 14125798900 | 28750 | 28750 | 28750 | 28700 | 771 |
| 383 | 20250218 | 131100 | 14103655450 | 28750 | 28750 | 28750 | 28700 | 867 |
| 384 | 20250218 | 131000 | 14078729700 | 28750 | 28800 | 28800 | 28700 | 4118 |
| 385 | 20250218 | 130900 | 13960337250 | 28750 | 28750 | 28800 | 28750 | 630 |
| 386 | 20250218 | 130800 | 13942220450 | 28800 | 28700 | 28800 | 28700 | 4068 |
| 387 | 20250218 | 130700 | 13825348900 | 28650 | 28650 | 28650 | 28650 | 465 |
| 388 | 20250218 | 130600 | 13812026650 | 28600 | 28550 | 28600 | 28550 | 209 |
| 389 | 20250218 | 130500 | 13806049750 | 28600 | 28600 | 28600 | 28600 | 76 |
| 390 | 20250218 | 130400 | 13803876150 | 28600 | 28600 | 28600 | 28600 | 619 |
| 391 | 20250218 | 130300 | 13786172750 | 28600 | 28600 | 28600 | 28600 | 117 |
| 392 | 20250218 | 130200 | 13782826550 | 28600 | 28550 | 28600 | 28550 | 195 |
| 393 | 20250218 | 130100 | 13777258500 | 28600 | 28650 | 28650 | 28600 | 726 |
| 394 | 20250218 | 130000 | 13756494400 | 28650 | 28600 | 28650 | 28600 | 193 |
| 395 | 20250218 | 125900 | 13750965600 | 28600 | 28600 | 28600 | 28600 | 271 |
| 396 | 20250218 | 125800 | 13743215000 | 28600 | 28600 | 28650 | 28600 | 450 |
| 397 | 20250218 | 125700 | 13730343500 | 28600 | 28650 | 28650 | 28600 | 48 |
| 398 | 20250218 | 125600 | 13728970450 | 28600 | 28600 | 28700 | 28600 | 794 |
| 399 | 20250218 | 125500 | 13706219800 | 28600 | 28600 | 28650 | 28600 | 594 |
| 400 | 20250218 | 125400 | 13689231300 | 28600 | 28650 | 28650 | 28600 | 375 |
| 401 | 20250218 | 125300 | 13678491500 | 28650 | 28700 | 28700 | 28650 | 586 |
| 402 | 20250218 | 125200 | 13661700100 | 28700 | 28650 | 28700 | 28650 | 630 |
| 403 | 20250218 | 125100 | 13643624500 | 28650 | 28650 | 28700 | 28650 | 474 |
| 404 | 20250218 | 125000 | 13630042750 | 28700 | 28650 | 28700 | 28650 | 315 |
| 405 | 20250218 | 124900 | 13621014350 | 28600 | 28600 | 28700 | 28550 | 3953 |
| 406 | 20250218 | 124800 | 13507888400 | 28600 | 28550 | 28600 | 28550 | 115 |
| 407 | 20250218 | 124700 | 13504603650 | 28550 | 28600 | 28600 | 28550 | 716 |
| 408 | 20250218 | 124600 | 13484126850 | 28550 | 28600 | 28600 | 28550 | 515 |
| 409 | 20250218 | 124500 | 13469411100 | 28550 | 28550 | 28550 | 28550 | 754 |
| 410 | 20250218 | 124400 | 13447884400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 411 | 20250218 | 124300 | 13447884400 | 28550 | 28500 | 28550 | 28500 | 32 |
| 412 | 20250218 | 124200 | 13446971400 | 28500 | 28550 | 28550 | 28500 | 45 |
| 413 | 20250218 | 124100 | 13445688300 | 28550 | 28500 | 28550 | 28500 | 965 |
| 414 | 20250218 | 124000 | 13418152700 | 28500 | 28500 | 28550 | 28500 | 245 |
| 415 | 20250218 | 123900 | 13411165200 | 28500 | 28550 | 28550 | 28500 | 244 |
| 416 | 20250218 | 123800 | 13404210700 | 28550 | 28550 | 28550 | 28500 | 674 |
| 417 | 20250218 | 123700 | 13384997050 | 28550 | 28500 | 28550 | 28500 | 87 |
| 418 | 20250218 | 123600 | 13382517500 | 28500 | 28500 | 28500 | 28500 | 632 |
| 419 | 20250218 | 123500 | 13364505500 | 28500 | 28550 | 28550 | 28500 | 1143 |
| 420 | 20250218 | 123400 | 13331894900 | 28550 | 28550 | 28550 | 28500 | 1199 |
| 421 | 20250218 | 123300 | 13297675250 | 28550 | 28500 | 28550 | 28500 | 64 |
| 422 | 20250218 | 123200 | 13295849150 | 28550 | 28550 | 28550 | 28550 | 162 |
| 423 | 20250218 | 123100 | 13291224050 | 28550 | 28550 | 28550 | 28550 | 3 |
| 424 | 20250218 | 123000 | 13291138400 | 28550 | 28500 | 28550 | 28500 | 194 |
| 425 | 20250218 | 122900 | 13285604100 | 28550 | 28500 | 28550 | 28500 | 9 |
| 426 | 20250218 | 122800 | 13285347200 | 28550 | 28500 | 28550 | 28500 | 566 |
| 427 | 20250218 | 122700 | 13269214150 | 28500 | 28550 | 28550 | 28500 | 373 |
| 428 | 20250218 | 122600 | 13258565050 | 28500 | 28550 | 28550 | 28500 | 101 |
| 429 | 20250218 | 122500 | 13255681550 | 28600 | 28550 | 28600 | 28500 | 502 |
| 430 | 20250218 | 122400 | 13241347600 | 28550 | 28550 | 28550 | 28500 | 9 |
| 431 | 20250218 | 122300 | 13241090900 | 28500 | 28500 | 28500 | 28500 | 1947 |
| 432 | 20250218 | 122200 | 13185601400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 433 | 20250218 | 122100 | 13185601400 | 28500 | 28550 | 28550 | 28500 | 21 |
| 434 | 20250218 | 122000 | 13185002400 | 28550 | 28500 | 28600 | 28500 | 1729 |
| 435 | 20250218 | 121900 | 13135577000 | 28550 | 28550 | 28550 | 28500 | 425 |
| 436 | 20250218 | 121800 | 13123455650 | 28500 | 28550 | 28550 | 28500 | 444 |
| 437 | 20250218 | 121700 | 13110783900 | 28550 | 28550 | 28600 | 28500 | 866 |
| 438 | 20250218 | 121600 | 13086063350 | 28550 | 28600 | 28600 | 28550 | 238 |
| 439 | 20250218 | 121500 | 13079260850 | 28600 | 28550 | 28600 | 28550 | 663 |
| 440 | 20250218 | 121400 | 13060317250 | 28550 | 28550 | 28550 | 28550 | 79 |
| 441 | 20250218 | 121300 | 13058061800 | 28550 | 28600 | 28600 | 28550 | 221 |
| 442 | 20250218 | 121200 | 13051752150 | 28600 | 28550 | 28600 | 28550 | 93 |
| 443 | 20250218 | 121100 | 13049094100 | 28550 | 28550 | 28550 | 28500 | 621 |
| 444 | 20250218 | 121000 | 13031372000 | 28550 | 28600 | 28600 | 28550 | 109 |
| 445 | 20250218 | 120900 | 13028258150 | 28600 | 28550 | 28600 | 28550 | 1138 |
| 446 | 20250218 | 120800 | 12995740700 | 28550 | 28500 | 28550 | 28500 | 53 |
| 447 | 20250218 | 120700 | 12994229550 | 28550 | 28550 | 28550 | 28550 | 357 |
| 448 | 20250218 | 120600 | 12984037200 | 28550 | 28500 | 28550 | 28500 | 126 |
| 449 | 20250218 | 120500 | 12980440100 | 28500 | 28550 | 28550 | 28500 | 1170 |
| 450 | 20250218 | 120400 | 12947039750 | 28500 | 28500 | 28500 | 28500 | 6 |
| 451 | 20250218 | 120300 | 12946868750 | 28500 | 28500 | 28500 | 28450 | 157 |
| 452 | 20250218 | 120200 | 12942399000 | 28450 | 28450 | 28450 | 28450 | 117 |
| 453 | 20250218 | 120100 | 12939070350 | 28500 | 28500 | 28500 | 28400 | 713 |
| 454 | 20250218 | 120000 | 12918785000 | 28450 | 28400 | 28450 | 28400 | 575 |
| 455 | 20250218 | 115900 | 12902454650 | 28400 | 28450 | 28500 | 28400 | 210 |
| 456 | 20250218 | 115800 | 12896481600 | 28450 | 28450 | 28500 | 28450 | 1200 |
| 457 | 20250218 | 115700 | 12862336600 | 28500 | 28450 | 28500 | 28450 | 418 |
| 458 | 20250218 | 115600 | 12850424650 | 28450 | 28500 | 28500 | 28450 | 990 |
| 459 | 20250218 | 115500 | 12822258600 | 28500 | 28500 | 28500 | 28500 | 240 |
| 460 | 20250218 | 115400 | 12815418600 | 28500 | 28500 | 28500 | 28450 | 120 |
| 461 | 20250218 | 115300 | 12811999600 | 28500 | 28500 | 28500 | 28450 | 243 |
| 462 | 20250218 | 115200 | 12805079850 | 28500 | 28450 | 28550 | 28450 | 178 |
| 463 | 20250218 | 115100 | 12800005750 | 28450 | 28450 | 28500 | 28450 | 667 |
| 464 | 20250218 | 115000 | 12780997200 | 28450 | 28550 | 28550 | 28450 | 360 |
| 465 | 20250218 | 114900 | 12770727000 | 28500 | 28550 | 28550 | 28500 | 231 |
| 466 | 20250218 | 114800 | 12764133500 | 28500 | 28550 | 28550 | 28500 | 1081 |
| 467 | 20250218 | 114700 | 12733324700 | 28550 | 28550 | 28600 | 28550 | 444 |
| 468 | 20250218 | 114600 | 12720637100 | 28550 | 28500 | 28550 | 28500 | 741 |
| 469 | 20250218 | 114500 | 12699485550 | 28500 | 28550 | 28550 | 28500 | 7 |
| 470 | 20250218 | 114400 | 12699285950 | 28500 | 28550 | 28550 | 28500 | 478 |
| 471 | 20250218 | 114300 | 12685662200 | 28550 | 28500 | 28550 | 28500 | 813 |
| 472 | 20250218 | 114200 | 12662488000 | 28550 | 28550 | 28550 | 28550 | 33 |
| 473 | 20250218 | 114100 | 12661545850 | 28550 | 28550 | 28550 | 28550 | 139 |
| 474 | 20250218 | 114000 | 12657577400 | 28550 | 28550 | 28550 | 28550 | 761 |
| 475 | 20250218 | 113900 | 12635850850 | 28600 | 28550 | 28600 | 28550 | 325 |
| 476 | 20250218 | 113800 | 12626560900 | 28550 | 28550 | 28550 | 28500 | 2710 |
| 477 | 20250218 | 113700 | 12549194950 | 28550 | 28500 | 28550 | 28500 | 352 |
| 478 | 20250218 | 113600 | 12539152850 | 28500 | 28500 | 28550 | 28500 | 773 |
| 479 | 20250218 | 113500 | 12517120500 | 28500 | 28500 | 28550 | 28500 | 137 |
| 480 | 20250218 | 113400 | 12513211400 | 28500 | 28500 | 28500 | 28500 | 1941 |
| 481 | 20250218 | 113300 | 12457892900 | 28500 | 28500 | 28500 | 28450 | 1124 |
| 482 | 20250218 | 113200 | 12425858950 | 28450 | 28500 | 28500 | 28450 | 648 |
| 483 | 20250218 | 113100 | 12407421100 | 28500 | 28500 | 28500 | 28450 | 2515 |
| 484 | 20250218 | 113000 | 12335743950 | 28450 | 28450 | 28500 | 28450 | 620 |
| 485 | 20250218 | 112900 | 12318098350 | 28450 | 28450 | 28450 | 28450 | 32 |
| 486 | 20250218 | 112800 | 12317187950 | 28450 | 28450 | 28450 | 28400 | 480 |
| 487 | 20250218 | 112700 | 12303532050 | 28450 | 28450 | 28450 | 28450 | 613 |
| 488 | 20250218 | 112600 | 12286092200 | 28450 | 28450 | 28450 | 28400 | 248 |
| 489 | 20250218 | 112500 | 12279038400 | 28450 | 28450 | 28450 | 28450 | 650 |
| 490 | 20250218 | 112400 | 12260545900 | 28450 | 28400 | 28450 | 28400 | 176 |
| 491 | 20250218 | 112300 | 12255542350 | 28400 | 28400 | 28400 | 28400 | 1120 |
| 492 | 20250218 | 112200 | 12223734350 | 28350 | 28350 | 28350 | 28350 | 25 |
| 493 | 20250218 | 112100 | 12223025600 | 28350 | 28350 | 28350 | 28350 | 0 |
| 494 | 20250218 | 112000 | 12223025600 | 28350 | 28350 | 28350 | 28300 | 314 |
| 495 | 20250218 | 111900 | 12214129850 | 28350 | 28350 | 28350 | 28350 | 258 |
| 496 | 20250218 | 111800 | 12206815550 | 28350 | 28350 | 28400 | 28350 | 701 |
| 497 | 20250218 | 111700 | 12186937900 | 28350 | 28300 | 28350 | 28300 | 1000 |
| 498 | 20250218 | 111600 | 12158633650 | 28350 | 28350 | 28350 | 28300 | 895 |
| 499 | 20250218 | 111500 | 12133283550 | 28350 | 28300 | 28350 | 28300 | 389 |
| 500 | 20250218 | 111400 | 12122265550 | 28350 | 28350 | 28350 | 28350 | 292 |
| 501 | 20250218 | 111300 | 12113987350 | 28350 | 28350 | 28350 | 28350 | 2521 |
| 502 | 20250218 | 111200 | 12042517000 | 28300 | 28350 | 28350 | 28300 | 365 |
| 503 | 20250218 | 111100 | 12032178300 | 28300 | 28300 | 28350 | 28300 | 333 |
| 504 | 20250218 | 111000 | 12022754350 | 28300 | 28300 | 28300 | 28300 | 343 |
| 505 | 20250218 | 110900 | 12013047450 | 28300 | 28300 | 28300 | 28300 | 452 |
| 506 | 20250218 | 110800 | 12000255850 | 28300 | 28300 | 28350 | 28300 | 88 |
| 507 | 20250218 | 110700 | 11997765400 | 28350 | 28300 | 28350 | 28300 | 341 |
| 508 | 20250218 | 110600 | 11988115050 | 28300 | 28300 | 28350 | 28300 | 743 |
| 509 | 20250218 | 110500 | 11967087100 | 28300 | 28300 | 28300 | 28300 | 315 |
| 510 | 20250218 | 110400 | 11958172600 | 28300 | 28300 | 28350 | 28300 | 105 |
| 511 | 20250218 | 110300 | 11955197400 | 28300 | 28300 | 28350 | 28300 | 317 |
| 512 | 20250218 | 110200 | 11946225800 | 28300 | 28250 | 28300 | 28250 | 459 |
| 513 | 20250218 | 110100 | 11933257100 | 28250 | 28350 | 28350 | 28250 | 472 |
| 514 | 20250218 | 110000 | 11919900450 | 28350 | 28300 | 28350 | 28300 | 298 |
| 515 | 20250218 | 105900 | 11911466200 | 28350 | 28350 | 28350 | 28300 | 125 |
| 516 | 20250218 | 105800 | 11907922650 | 28350 | 28350 | 28350 | 28300 | 226 |
| 517 | 20250218 | 105700 | 11901520900 | 28300 | 28350 | 28350 | 28300 | 1609 |
| 518 | 20250218 | 105600 | 11855945550 | 28350 | 28450 | 28450 | 28350 | 37 |
| 519 | 20250218 | 105500 | 11854895800 | 28450 | 28400 | 28450 | 28350 | 1333 |
| 520 | 20250218 | 105400 | 11817002000 | 28400 | 28450 | 28450 | 28400 | 1270 |
| 521 | 20250218 | 105300 | 11780920650 | 28450 | 28500 | 28500 | 28450 | 327 |
| 522 | 20250218 | 105200 | 11771613400 | 28500 | 28400 | 28500 | 28400 | 575 |
| 523 | 20250218 | 105100 | 11755260050 | 28450 | 28400 | 28450 | 28400 | 611 |
| 524 | 20250218 | 105000 | 11737891400 | 28400 | 28400 | 28400 | 28400 | 684 |
| 525 | 20250218 | 104900 | 11718465800 | 28350 | 28350 | 28350 | 28350 | 8 |
| 526 | 20250218 | 104800 | 11718239000 | 28300 | 28350 | 28350 | 28300 | 284 |
| 527 | 20250218 | 104700 | 11710200300 | 28350 | 28350 | 28400 | 28300 | 374 |
| 528 | 20250218 | 104600 | 11699610600 | 28400 | 28350 | 28400 | 28350 | 351 |
| 529 | 20250218 | 104500 | 11689642700 | 28350 | 28400 | 28400 | 28350 | 118 |
| 530 | 20250218 | 104400 | 11686293000 | 28450 | 28300 | 28450 | 28300 | 3154 |
| 531 | 20250218 | 104300 | 11596904000 | 28300 | 28300 | 28300 | 28300 | 788 |
| 532 | 20250218 | 104200 | 11574603600 | 28300 | 28350 | 28350 | 28300 | 54 |
| 533 | 20250218 | 104100 | 11573074600 | 28300 | 28300 | 28350 | 28300 | 203 |
| 534 | 20250218 | 104000 | 11567328700 | 28300 | 28250 | 28300 | 28250 | 187 |
| 535 | 20250218 | 103900 | 11562038650 | 28250 | 28200 | 28250 | 28200 | 574 |
| 536 | 20250218 | 103800 | 11545835800 | 28200 | 28250 | 28250 | 28200 | 2290 |
| 537 | 20250218 | 103700 | 11481152300 | 28250 | 28300 | 28300 | 28250 | 141 |
| 538 | 20250218 | 103600 | 11477168350 | 28250 | 28250 | 28250 | 28250 | 446 |
| 539 | 20250218 | 103500 | 11464568850 | 28300 | 28300 | 28300 | 28250 | 528 |
| 540 | 20250218 | 103400 | 11449638850 | 28300 | 28250 | 28300 | 28250 | 1053 |
| 541 | 20250218 | 103300 | 11419861600 | 28250 | 28350 | 28350 | 28250 | 1191 |
| 542 | 20250218 | 103200 | 11386156900 | 28350 | 28450 | 28450 | 28350 | 1538 |
| 543 | 20250218 | 103100 | 11342515000 | 28400 | 28400 | 28450 | 28400 | 1018 |
| 544 | 20250218 | 103000 | 11313598800 | 28450 | 28350 | 28450 | 28350 | 908 |
| 545 | 20250218 | 102900 | 11287810750 | 28350 | 28300 | 28400 | 28300 | 749 |
| 546 | 20250218 | 102800 | 11266577350 | 28350 | 28400 | 28400 | 28300 | 2116 |
| 547 | 20250218 | 102700 | 11206588350 | 28350 | 28350 | 28350 | 28350 | 394 |
| 548 | 20250218 | 102600 | 11195418450 | 28350 | 28300 | 28350 | 28300 | 1090 |
| 549 | 20250218 | 102500 | 11164555750 | 28300 | 28350 | 28350 | 28250 | 479 |
| 550 | 20250218 | 102400 | 11150999050 | 28300 | 28300 | 28300 | 28300 | 359 |
| 551 | 20250218 | 102300 | 11140839350 | 28250 | 28250 | 28250 | 28250 | 743 |
| 552 | 20250218 | 102200 | 11119849600 | 28250 | 28250 | 28300 | 28250 | 312 |
| 553 | 20250218 | 102100 | 11111035550 | 28250 | 28300 | 28300 | 28250 | 223 |
| 554 | 20250218 | 102000 | 11104726950 | 28300 | 28250 | 28300 | 28250 | 58 |
| 555 | 20250218 | 101900 | 11103086600 | 28250 | 28250 | 28300 | 28200 | 486 |
| 556 | 20250218 | 101800 | 11089359100 | 28250 | 28250 | 28250 | 28250 | 680 |
| 557 | 20250218 | 101700 | 11070149100 | 28250 | 28350 | 28350 | 28250 | 653 |
| 558 | 20250218 | 101600 | 11051670650 | 28350 | 28350 | 28400 | 28300 | 488 |
| 559 | 20250218 | 101500 | 11037829600 | 28350 | 28300 | 28350 | 28250 | 1217 |
| 560 | 20250218 | 101400 | 11003414850 | 28300 | 28300 | 28300 | 28250 | 349 |
| 561 | 20250218 | 101300 | 10993550950 | 28250 | 28300 | 28300 | 28250 | 1452 |
| 562 | 20250218 | 101200 | 10952469900 | 28300 | 28250 | 28300 | 28200 | 1242 |
| 563 | 20250218 | 101100 | 10917386500 | 28200 | 28150 | 28250 | 28100 | 5732 |
| 564 | 20250218 | 101000 | 10755842050 | 28150 | 28150 | 28200 | 28150 | 2940 |
| 565 | 20250218 | 100900 | 10673077400 | 28150 | 28150 | 28200 | 28150 | 1338 |
| 566 | 20250218 | 100800 | 10635410250 | 28150 | 28200 | 28200 | 28150 | 655 |
| 567 | 20250218 | 100700 | 10616941750 | 28200 | 28150 | 28200 | 28150 | 2782 |
| 568 | 20250218 | 100600 | 10538571600 | 28150 | 28150 | 28200 | 28150 | 2041 |
| 569 | 20250218 | 100500 | 10481111100 | 28200 | 28300 | 28300 | 28150 | 4735 |
| 570 | 20250218 | 100400 | 10347640600 | 28250 | 28250 | 28250 | 28200 | 1026 |
| 571 | 20250218 | 100300 | 10318668150 | 28300 | 28250 | 28300 | 28250 | 1865 |
| 572 | 20250218 | 100200 | 10265978100 | 28300 | 28350 | 28350 | 28250 | 1325 |
| 573 | 20250218 | 100100 | 10228507400 | 28300 | 28400 | 28400 | 28300 | 1187 |
| 574 | 20250218 | 100000 | 10194868500 | 28350 | 28400 | 28450 | 28350 | 1303 |
| 575 | 20250218 | 095900 | 10157861550 | 28400 | 28400 | 28400 | 28250 | 2502 |
| 576 | 20250218 | 095800 | 10086962000 | 28400 | 28300 | 28400 | 28250 | 2354 |
| 577 | 20250218 | 095700 | 10020338000 | 28300 | 28250 | 28300 | 28200 | 616 |
| 578 | 20250218 | 095600 | 10002938700 | 28200 | 28200 | 28250 | 28200 | 556 |
| 579 | 20250218 | 095500 | 9987258650 | 28200 | 28250 | 28300 | 28200 | 341 |
| 580 | 20250218 | 095400 | 9977631350 | 28250 | 28300 | 28300 | 28200 | 989 |
| 581 | 20250218 | 095300 | 9949679750 | 28300 | 28250 | 28350 | 28200 | 1626 |
| 582 | 20250218 | 095200 | 9903770900 | 28250 | 28300 | 28350 | 28200 | 2741 |
| 583 | 20250218 | 095100 | 9826407000 | 28300 | 28350 | 28400 | 28300 | 5728 |
| 584 | 20250218 | 095000 | 9664222150 | 28350 | 28350 | 28350 | 28300 | 1233 |
| 585 | 20250218 | 094900 | 9629285750 | 28350 | 28400 | 28400 | 28300 | 1429 |
| 586 | 20250218 | 094800 | 9588744550 | 28400 | 28050 | 28400 | 28050 | 3783 |
| 587 | 20250218 | 094700 | 9481896500 | 28050 | 28100 | 28200 | 28050 | 4795 |
| 588 | 20250218 | 094600 | 9347169700 | 28150 | 28150 | 28250 | 28050 | 7771 |
| 589 | 20250218 | 094500 | 9128668250 | 28150 | 28250 | 28250 | 28150 | 6986 |
| 590 | 20250218 | 094400 | 8931597350 | 28250 | 28250 | 28300 | 28200 | 4137 |
| 591 | 20250218 | 094300 | 8814729850 | 28300 | 28350 | 28400 | 28250 | 3806 |
| 592 | 20250218 | 094200 | 8707001350 | 28300 | 28400 | 28450 | 28250 | 6557 |
| 593 | 20250218 | 094100 | 8521261750 | 28400 | 28600 | 28600 | 28300 | 15140 |
| 594 | 20250218 | 094000 | 8091246000 | 28600 | 28550 | 28650 | 28450 | 2634 |
| 595 | 20250218 | 093900 | 8016022250 | 28500 | 28450 | 28550 | 28400 | 4796 |
| 596 | 20250218 | 093800 | 7879480250 | 28450 | 28450 | 28500 | 28400 | 1947 |
| 597 | 20250218 | 093700 | 7824085150 | 28400 | 28550 | 28550 | 28400 | 6265 |
| 598 | 20250218 | 093600 | 7645786650 | 28550 | 28550 | 28650 | 28550 | 2872 |
| 599 | 20250218 | 093500 | 7563738550 | 28550 | 28700 | 28700 | 28550 | 1767 |
| 600 | 20250218 | 093400 | 7513205750 | 28600 | 28500 | 28750 | 28500 | 2886 |
| 601 | 20250218 | 093300 | 7430652700 | 28550 | 28550 | 28600 | 28500 | 4936 |
| 602 | 20250218 | 093200 | 7289940400 | 28550 | 28650 | 28650 | 28550 | 7240 |
| 603 | 20250218 | 093100 | 7083094200 | 28600 | 28800 | 28800 | 28600 | 7823 |
| 604 | 20250218 | 093000 | 6858486450 | 28800 | 28950 | 28950 | 28750 | 5061 |
| 605 | 20250218 | 092900 | 6712443550 | 28900 | 28900 | 28900 | 28850 | 1494 |
| 606 | 20250218 | 092800 | 6669269200 | 28800 | 28750 | 28850 | 28700 | 8816 |
| 607 | 20250218 | 092700 | 6415525200 | 28750 | 28800 | 28800 | 28750 | 1788 |
| 608 | 20250218 | 092600 | 6364113200 | 28850 | 28900 | 28900 | 28800 | 3228 |
| 609 | 20250218 | 092500 | 6271093250 | 28800 | 28900 | 28950 | 28800 | 5733 |
| 610 | 20250218 | 092400 | 6105716600 | 28900 | 28850 | 28900 | 28800 | 1322 |
| 611 | 20250218 | 092300 | 6067568750 | 28800 | 28800 | 28800 | 28750 | 2641 |
| 612 | 20250218 | 092200 | 5991575000 | 28750 | 28850 | 28850 | 28700 | 5788 |
| 613 | 20250218 | 092100 | 5824961250 | 28850 | 28900 | 29000 | 28850 | 5288 |
| 614 | 20250218 | 092000 | 5672004350 | 28950 | 29050 | 29050 | 28900 | 3122 |
| 615 | 20250218 | 091900 | 5581568100 | 29000 | 29000 | 29050 | 28900 | 1374 |
| 616 | 20250218 | 091800 | 5541757150 | 28900 | 29100 | 29100 | 28900 | 5199 |
| 617 | 20250218 | 091700 | 5391080150 | 29100 | 28850 | 29100 | 28850 | 2253 |
| 618 | 20250218 | 091600 | 5325746200 | 28850 | 28900 | 29050 | 28800 | 7683 |
| 619 | 20250218 | 091500 | 5103451600 | 28950 | 29250 | 29250 | 28900 | 11585 |
| 620 | 20250218 | 091400 | 4766506450 | 29250 | 28950 | 29250 | 28800 | 21500 |
| 621 | 20250218 | 091300 | 4140417850 | 29050 | 29000 | 29050 | 28700 | 13748 |
| 622 | 20250218 | 091200 | 3742673700 | 29000 | 28700 | 29000 | 28700 | 11081 |
| 623 | 20250218 | 091100 | 3422511500 | 28700 | 28650 | 28700 | 28600 | 3858 |
| 624 | 20250218 | 091000 | 3311877450 | 28650 | 28550 | 28650 | 28500 | 2228 |
| 625 | 20250218 | 090900 | 3248254750 | 28550 | 28500 | 28550 | 28400 | 4605 |
| 626 | 20250218 | 090800 | 3117216200 | 28500 | 28600 | 28700 | 28500 | 6052 |
| 627 | 20250218 | 090700 | 2944187850 | 28600 | 28650 | 28700 | 28550 | 8588 |
| 628 | 20250218 | 090600 | 2698425150 | 28700 | 28900 | 28950 | 28550 | 12441 |
| 629 | 20250218 | 090500 | 2340569950 | 28950 | 28900 | 29000 | 28700 | 10895 |
| 630 | 20250218 | 090400 | 2026950250 | 28850 | 29150 | 29200 | 28850 | 16492 |
| 631 | 20250218 | 090300 | 1548371550 | 29150 | 28950 | 29150 | 28900 | 17542 |
| 632 | 20250218 | 090200 | 1039596050 | 28950 | 28750 | 29050 | 28700 | 14012 |
| 633 | 20250218 | 090100 | 634560100 | 28750 | 28500 | 28800 | 28400 | 12105 |
| 634 | 20250218 | 090000 | 288759450 | 28500 | 28350 | 28500 | 28300 | 10176 |