29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 5668 |
| 3 | 20250218 | 190100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 4 | 20250218 | 190000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 5 | 20250218 | 185900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 6 | 20250218 | 185800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 7 | 20250218 | 185700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 8 | 20250218 | 185600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 9 | 20250218 | 185500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 10 | 20250218 | 185400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 11 | 20250218 | 185300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 12 | 20250218 | 185200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 13 | 20250218 | 185100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 14 | 20250218 | 185000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 15 | 20250218 | 184900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 16 | 20250218 | 184800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 17 | 20250218 | 184700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 18 | 20250218 | 184600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 19 | 20250218 | 184500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 20 | 20250218 | 184400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 21 | 20250218 | 184300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 22 | 20250218 | 184200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 23 | 20250218 | 184100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 24 | 20250218 | 184000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 25 | 20250218 | 183900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 26 | 20250218 | 183800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 27 | 20250218 | 183700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 28 | 20250218 | 183600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 29 | 20250218 | 183500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 30 | 20250218 | 183400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 31 | 20250218 | 183300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 32 | 20250218 | 183200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 5668 |
| 33 | 20250218 | 183100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 34 | 20250218 | 183000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 35 | 20250218 | 182900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 36 | 20250218 | 182800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 37 | 20250218 | 182700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 38 | 20250218 | 182600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 39 | 20250218 | 182500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 40 | 20250218 | 182400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 41 | 20250218 | 182300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 42 | 20250218 | 182200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 43 | 20250218 | 182100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 44 | 20250218 | 182000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 45 | 20250218 | 181900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 46 | 20250218 | 181800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 47 | 20250218 | 181700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 48 | 20250218 | 181600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 49 | 20250218 | 181500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 50 | 20250218 | 181400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 51 | 20250218 | 181300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 52 | 20250218 | 181200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 53 | 20250218 | 181100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 54 | 20250218 | 181000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 55 | 20250218 | 180900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 56 | 20250218 | 180800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 57 | 20250218 | 180700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 58 | 20250218 | 180600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 59 | 20250218 | 180500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 60 | 20250218 | 180400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 61 | 20250218 | 180300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 62 | 20250218 | 180200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 5668 |
| 63 | 20250218 | 180100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 64 | 20250218 | 180000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 65 | 20250218 | 175900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 66 | 20250218 | 175800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 67 | 20250218 | 175700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 68 | 20250218 | 175600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 69 | 20250218 | 175500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 70 | 20250218 | 175400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 71 | 20250218 | 175300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 72 | 20250218 | 175200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 73 | 20250218 | 175100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 74 | 20250218 | 175000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 75 | 20250218 | 174900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 76 | 20250218 | 174800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 77 | 20250218 | 174700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 78 | 20250218 | 174600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 79 | 20250218 | 174500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 80 | 20250218 | 174400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 81 | 20250218 | 174300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 82 | 20250218 | 174200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 83 | 20250218 | 174100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 84 | 20250218 | 174000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 85 | 20250218 | 173900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 86 | 20250218 | 173800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 87 | 20250218 | 173700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 88 | 20250218 | 173600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 89 | 20250218 | 173500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 90 | 20250218 | 173400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 91 | 20250218 | 173300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 92 | 20250218 | 173200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 5668 |
| 93 | 20250218 | 173100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 94 | 20250218 | 173000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 95 | 20250218 | 172900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 96 | 20250218 | 172800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 97 | 20250218 | 172700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 98 | 20250218 | 172600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 99 | 20250218 | 172500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 100 | 20250218 | 172400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 101 | 20250218 | 172300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 102 | 20250218 | 172200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 103 | 20250218 | 172100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 104 | 20250218 | 172000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 105 | 20250218 | 171900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 106 | 20250218 | 171800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 107 | 20250218 | 171700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 108 | 20250218 | 171600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 109 | 20250218 | 171500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 110 | 20250218 | 171400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 111 | 20250218 | 171300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 112 | 20250218 | 171200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 113 | 20250218 | 171100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 114 | 20250218 | 171000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 115 | 20250218 | 170900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 116 | 20250218 | 170800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 117 | 20250218 | 170700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 118 | 20250218 | 170600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 119 | 20250218 | 170500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 120 | 20250218 | 170400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 121 | 20250218 | 170300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 122 | 20250218 | 170200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 5668 |
| 123 | 20250218 | 170100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 124 | 20250218 | 170000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 125 | 20250218 | 165900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 126 | 20250218 | 165800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 127 | 20250218 | 165700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 128 | 20250218 | 165600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 129 | 20250218 | 165500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 130 | 20250218 | 165400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 131 | 20250218 | 165300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 132 | 20250218 | 165200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 133 | 20250218 | 165100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 134 | 20250218 | 165000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 135 | 20250218 | 164900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 136 | 20250218 | 164800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 137 | 20250218 | 164700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 138 | 20250218 | 164600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 139 | 20250218 | 164500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 140 | 20250218 | 164400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 141 | 20250218 | 164300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 142 | 20250218 | 164200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 143 | 20250218 | 164100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 144 | 20250218 | 164000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 145 | 20250218 | 163900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 146 | 20250218 | 163800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 147 | 20250218 | 163700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 148 | 20250218 | 163600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 149 | 20250218 | 163500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 150 | 20250218 | 163400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 151 | 20250218 | 163300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 152 | 20250218 | 163200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 5668 |
| 153 | 20250218 | 163100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 154 | 20250218 | 163000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 155 | 20250218 | 162900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 156 | 20250218 | 162800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 157 | 20250218 | 162700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 158 | 20250218 | 162600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 159 | 20250218 | 162500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 160 | 20250218 | 162400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 161 | 20250218 | 162300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 162 | 20250218 | 162200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 163 | 20250218 | 162100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 164 | 20250218 | 162000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 165 | 20250218 | 161900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 166 | 20250218 | 161800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 167 | 20250218 | 161700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 168 | 20250218 | 161600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 169 | 20250218 | 161500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 170 | 20250218 | 161400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 171 | 20250218 | 161300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 172 | 20250218 | 161200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 173 | 20250218 | 161100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 174 | 20250218 | 161000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 175 | 20250218 | 160900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 176 | 20250218 | 160800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 177 | 20250218 | 160700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 178 | 20250218 | 160600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 179 | 20250218 | 160500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 180 | 20250218 | 160400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 181 | 20250218 | 160300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 182 | 20250218 | 160200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 5668 |
| 183 | 20250218 | 160100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 184 | 20250218 | 160000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 185 | 20250218 | 155900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 186 | 20250218 | 155800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 187 | 20250218 | 155700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 188 | 20250218 | 155600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 189 | 20250218 | 155500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 190 | 20250218 | 155400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 191 | 20250218 | 155300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 192 | 20250218 | 155200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 193 | 20250218 | 155100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 194 | 20250218 | 155000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 195 | 20250218 | 154900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 196 | 20250218 | 154800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 197 | 20250218 | 154700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 198 | 20250218 | 154600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 199 | 20250218 | 154500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 200 | 20250218 | 154400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 201 | 20250218 | 154300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 202 | 20250218 | 154200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 203 | 20250218 | 154100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 204 | 20250218 | 154000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 205 | 20250218 | 153900 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 206 | 20250218 | 153800 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 207 | 20250218 | 153700 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 208 | 20250218 | 153600 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 209 | 20250218 | 153500 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 210 | 20250218 | 153400 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 211 | 20250218 | 153300 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 212 | 20250218 | 153200 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 5668 |
| 213 | 20250218 | 153100 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 214 | 20250218 | 153000 | 1145874520 | 5280 | 5280 | 5280 | 5280 | 5668 |
| 215 | 20250218 | 152900 | 1115947480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 216 | 20250218 | 152800 | 1115947480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 217 | 20250218 | 152700 | 1115947480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 218 | 20250218 | 152600 | 1115947480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 219 | 20250218 | 152500 | 1115947480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 220 | 20250218 | 152400 | 1115947480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 221 | 20250218 | 152300 | 1115947480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 222 | 20250218 | 152200 | 1115947480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 223 | 20250218 | 152100 | 1115947480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 224 | 20250218 | 152000 | 1115947480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 225 | 20250218 | 151900 | 1115947480 | 5270 | 5270 | 5280 | 5260 | 1381 |
| 226 | 20250218 | 151800 | 1108669870 | 5270 | 5270 | 5280 | 5270 | 723 |
| 227 | 20250218 | 151700 | 1104857800 | 5280 | 5280 | 5280 | 5270 | 563 |
| 228 | 20250218 | 151600 | 1101889160 | 5280 | 5280 | 5280 | 5270 | 413 |
| 229 | 20250218 | 151500 | 1099708890 | 5280 | 5280 | 5280 | 5270 | 561 |
| 230 | 20250218 | 151400 | 1096749130 | 5270 | 5280 | 5280 | 5270 | 662 |
| 231 | 20250218 | 151300 | 1093256560 | 5280 | 5270 | 5280 | 5270 | 557 |
| 232 | 20250218 | 151200 | 1090319240 | 5280 | 5280 | 5280 | 5270 | 185 |
| 233 | 20250218 | 151100 | 1089342860 | 5270 | 5270 | 5280 | 5270 | 273 |
| 234 | 20250218 | 151000 | 1087901670 | 5280 | 5280 | 5280 | 5270 | 134 |
| 235 | 20250218 | 150900 | 1087194160 | 5270 | 5280 | 5280 | 5270 | 261 |
| 236 | 20250218 | 150800 | 1085817020 | 5280 | 5270 | 5280 | 5270 | 96 |
| 237 | 20250218 | 150700 | 1085310290 | 5280 | 5280 | 5280 | 5270 | 1377 |
| 238 | 20250218 | 150600 | 1078052130 | 5280 | 5270 | 5280 | 5270 | 151 |
| 239 | 20250218 | 150500 | 1077255680 | 5280 | 5270 | 5280 | 5270 | 163 |
| 240 | 20250218 | 150400 | 1076395170 | 5270 | 5270 | 5270 | 5270 | 924 |
| 241 | 20250218 | 150300 | 1071525690 | 5260 | 5260 | 5270 | 5260 | 187 |
| 242 | 20250218 | 150200 | 1070541000 | 5260 | 5270 | 5270 | 5260 | 220 |
| 243 | 20250218 | 150100 | 1069381610 | 5260 | 5260 | 5270 | 5260 | 531 |
| 244 | 20250218 | 150000 | 1066583580 | 5260 | 5270 | 5270 | 5260 | 106 |
| 245 | 20250218 | 145900 | 1066024990 | 5270 | 5270 | 5270 | 5270 | 295 |
| 246 | 20250218 | 145800 | 1064470340 | 5270 | 5270 | 5270 | 5260 | 1012 |
| 247 | 20250218 | 145700 | 1059137340 | 5270 | 5270 | 5270 | 5270 | 1585 |
| 248 | 20250218 | 145600 | 1050784390 | 5270 | 5260 | 5270 | 5260 | 283 |
| 249 | 20250218 | 145500 | 1049293860 | 5270 | 5270 | 5270 | 5270 | 169 |
| 250 | 20250218 | 145400 | 1048403230 | 5270 | 5260 | 5270 | 5260 | 639 |
| 251 | 20250218 | 145300 | 1045036650 | 5270 | 5270 | 5270 | 5260 | 32 |
| 252 | 20250218 | 145200 | 1044868230 | 5270 | 5270 | 5270 | 5270 | 234 |
| 253 | 20250218 | 145100 | 1043635050 | 5270 | 5260 | 5270 | 5260 | 202 |
| 254 | 20250218 | 145000 | 1042571070 | 5270 | 5270 | 5270 | 5270 | 464 |
| 255 | 20250218 | 144900 | 1040125790 | 5260 | 5270 | 5270 | 5260 | 571 |
| 256 | 20250218 | 144800 | 1037117270 | 5260 | 5270 | 5270 | 5260 | 164 |
| 257 | 20250218 | 144700 | 1036253210 | 5270 | 5270 | 5270 | 5270 | 7 |
| 258 | 20250218 | 144600 | 1036216320 | 5270 | 5260 | 5270 | 5260 | 60 |
| 259 | 20250218 | 144500 | 1035900400 | 5270 | 5280 | 5280 | 5270 | 642 |
| 260 | 20250218 | 144400 | 1032516850 | 5280 | 5270 | 5280 | 5270 | 2473 |
| 261 | 20250218 | 144300 | 1019482100 | 5270 | 5270 | 5270 | 5260 | 369 |
| 262 | 20250218 | 144200 | 1017537990 | 5270 | 5270 | 5270 | 5270 | 52 |
| 263 | 20250218 | 144100 | 1017263950 | 5260 | 5260 | 5270 | 5260 | 754 |
| 264 | 20250218 | 144000 | 1013291560 | 5270 | 5270 | 5270 | 5270 | 124 |
| 265 | 20250218 | 143900 | 1012638080 | 5260 | 5270 | 5270 | 5260 | 158 |
| 266 | 20250218 | 143800 | 1011805430 | 5270 | 5280 | 5280 | 5260 | 201 |
| 267 | 20250218 | 143700 | 1010746440 | 5270 | 5280 | 5280 | 5270 | 965 |
| 268 | 20250218 | 143600 | 1005660830 | 5280 | 5270 | 5280 | 5270 | 57 |
| 269 | 20250218 | 143500 | 1005360390 | 5280 | 5270 | 5280 | 5270 | 525 |
| 270 | 20250218 | 143400 | 1002593350 | 5270 | 5270 | 5270 | 5270 | 125 |
| 271 | 20250218 | 143300 | 1001934600 | 5270 | 5270 | 5270 | 5260 | 250 |
| 272 | 20250218 | 143200 | 1000617470 | 5270 | 5270 | 5270 | 5270 | 5 |
| 273 | 20250218 | 143100 | 1000591120 | 5270 | 5260 | 5270 | 5260 | 38 |
| 274 | 20250218 | 143000 | 1000391190 | 5260 | 5270 | 5270 | 5260 | 47 |
| 275 | 20250218 | 142900 | 1000143540 | 5270 | 5260 | 5270 | 5260 | 1361 |
| 276 | 20250218 | 142800 | 992973710 | 5260 | 5250 | 5260 | 5250 | 80 |
| 277 | 20250218 | 142700 | 992553540 | 5270 | 5270 | 5270 | 5260 | 282 |
| 278 | 20250218 | 142600 | 991067880 | 5270 | 5250 | 5280 | 5250 | 342 |
| 279 | 20250218 | 142500 | 989264960 | 5270 | 5270 | 5270 | 5270 | 203 |
| 280 | 20250218 | 142400 | 988195150 | 5260 | 5270 | 5270 | 5260 | 3293 |
| 281 | 20250218 | 142300 | 970872350 | 5270 | 5280 | 5280 | 5270 | 290 |
| 282 | 20250218 | 142200 | 969343940 | 5280 | 5280 | 5280 | 5280 | 159 |
| 283 | 20250218 | 142100 | 968504420 | 5280 | 5270 | 5280 | 5270 | 165 |
| 284 | 20250218 | 142000 | 967634810 | 5290 | 5280 | 5290 | 5280 | 338 |
| 285 | 20250218 | 141900 | 965847630 | 5280 | 5280 | 5280 | 5280 | 178 |
| 286 | 20250218 | 141800 | 964907790 | 5260 | 5280 | 5280 | 5260 | 1776 |
| 287 | 20250218 | 141700 | 955546980 | 5280 | 5280 | 5280 | 5280 | 6 |
| 288 | 20250218 | 141600 | 955515300 | 5280 | 5280 | 5280 | 5270 | 134 |
| 289 | 20250218 | 141500 | 954808960 | 5280 | 5280 | 5280 | 5280 | 188 |
| 290 | 20250218 | 141400 | 953816320 | 5280 | 5270 | 5280 | 5270 | 157 |
| 291 | 20250218 | 141300 | 952988880 | 5280 | 5270 | 5280 | 5270 | 56 |
| 292 | 20250218 | 141200 | 952693700 | 5280 | 5280 | 5280 | 5280 | 170 |
| 293 | 20250218 | 141100 | 951796100 | 5280 | 5270 | 5280 | 5270 | 57 |
| 294 | 20250218 | 141000 | 951495280 | 5280 | 5270 | 5280 | 5270 | 87 |
| 295 | 20250218 | 140900 | 951036740 | 5280 | 5270 | 5280 | 5270 | 528 |
| 296 | 20250218 | 140800 | 948251980 | 5270 | 5280 | 5280 | 5270 | 181 |
| 297 | 20250218 | 140700 | 947298050 | 5270 | 5270 | 5270 | 5270 | 309 |
| 298 | 20250218 | 140600 | 945669620 | 5280 | 5270 | 5280 | 5270 | 365 |
| 299 | 20250218 | 140500 | 943743150 | 5280 | 5280 | 5280 | 5280 | 533 |
| 300 | 20250218 | 140400 | 940928910 | 5270 | 5270 | 5280 | 5260 | 1249 |
| 301 | 20250218 | 140300 | 934345610 | 5270 | 5280 | 5280 | 5270 | 45 |
| 302 | 20250218 | 140200 | 934108400 | 5270 | 5280 | 5280 | 5270 | 209 |
| 303 | 20250218 | 140100 | 933006500 | 5270 | 5270 | 5270 | 5260 | 413 |
| 304 | 20250218 | 140000 | 930830630 | 5260 | 5270 | 5270 | 5260 | 145 |
| 305 | 20250218 | 135900 | 930066830 | 5270 | 5270 | 5270 | 5270 | 231 |
| 306 | 20250218 | 135800 | 928849460 | 5270 | 5270 | 5270 | 5260 | 192 |
| 307 | 20250218 | 135700 | 927837970 | 5270 | 5270 | 5270 | 5270 | 56 |
| 308 | 20250218 | 135600 | 927542850 | 5270 | 5270 | 5270 | 5260 | 153 |
| 309 | 20250218 | 135500 | 926737080 | 5260 | 5270 | 5270 | 5260 | 1363 |
| 310 | 20250218 | 135400 | 919556800 | 5270 | 5260 | 5270 | 5260 | 861 |
| 311 | 20250218 | 135300 | 915019800 | 5270 | 5270 | 5270 | 5260 | 336 |
| 312 | 20250218 | 135200 | 913249280 | 5270 | 5270 | 5270 | 5270 | 201 |
| 313 | 20250218 | 135100 | 912190010 | 5280 | 5260 | 5280 | 5260 | 1389 |
| 314 | 20250218 | 135000 | 904872720 | 5270 | 5270 | 5270 | 5270 | 42 |
| 315 | 20250218 | 134900 | 904651380 | 5260 | 5260 | 5270 | 5260 | 394 |
| 316 | 20250218 | 134800 | 902577120 | 5260 | 5270 | 5270 | 5260 | 92 |
| 317 | 20250218 | 134700 | 902092700 | 5270 | 5270 | 5270 | 5270 | 106 |
| 318 | 20250218 | 134600 | 901534080 | 5270 | 5270 | 5270 | 5260 | 178 |
| 319 | 20250218 | 134500 | 900596280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 320 | 20250218 | 134400 | 900596280 | 5270 | 5270 | 5270 | 5270 | 112 |
| 321 | 20250218 | 134300 | 900006040 | 5260 | 5270 | 5270 | 5260 | 101 |
| 322 | 20250218 | 134200 | 899474620 | 5270 | 5270 | 5270 | 5270 | 123 |
| 323 | 20250218 | 134100 | 898826410 | 5270 | 5260 | 5270 | 5260 | 55 |
| 324 | 20250218 | 134000 | 898537050 | 5270 | 5270 | 5270 | 5270 | 163 |
| 325 | 20250218 | 133900 | 897678040 | 5270 | 5260 | 5270 | 5260 | 1515 |
| 326 | 20250218 | 133800 | 889709060 | 5260 | 5260 | 5260 | 5250 | 229 |
| 327 | 20250218 | 133700 | 888504780 | 5250 | 5250 | 5250 | 5250 | 44 |
| 328 | 20250218 | 133600 | 888273780 | 5260 | 5250 | 5260 | 5250 | 579 |
| 329 | 20250218 | 133500 | 885228600 | 5260 | 5260 | 5260 | 5260 | 80 |
| 330 | 20250218 | 133400 | 884807800 | 5260 | 5250 | 5260 | 5250 | 128 |
| 331 | 20250218 | 133300 | 884135630 | 5250 | 5260 | 5260 | 5250 | 158 |
| 332 | 20250218 | 133200 | 883305460 | 5250 | 5260 | 5260 | 5250 | 401 |
| 333 | 20250218 | 133100 | 881196740 | 5250 | 5260 | 5260 | 5250 | 24 |
| 334 | 20250218 | 133000 | 881070690 | 5260 | 5250 | 5260 | 5250 | 97 |
| 335 | 20250218 | 132900 | 880561420 | 5260 | 5260 | 5260 | 5250 | 104 |
| 336 | 20250218 | 132800 | 880014880 | 5250 | 5260 | 5260 | 5250 | 170 |
| 337 | 20250218 | 132700 | 879121910 | 5260 | 5250 | 5260 | 5250 | 488 |
| 338 | 20250218 | 132600 | 876555850 | 5260 | 5250 | 5260 | 5250 | 189 |
| 339 | 20250218 | 132500 | 875562220 | 5260 | 5260 | 5260 | 5260 | 6 |
| 340 | 20250218 | 132400 | 875530660 | 5260 | 5250 | 5260 | 5250 | 79 |
| 341 | 20250218 | 132300 | 875115200 | 5250 | 5260 | 5260 | 5250 | 85 |
| 342 | 20250218 | 132200 | 874668540 | 5260 | 5260 | 5260 | 5260 | 258 |
| 343 | 20250218 | 132100 | 873311460 | 5260 | 5250 | 5260 | 5250 | 58 |
| 344 | 20250218 | 132000 | 873006890 | 5260 | 5260 | 5260 | 5260 | 79 |
| 345 | 20250218 | 131900 | 872591350 | 5260 | 5260 | 5260 | 5250 | 55 |
| 346 | 20250218 | 131800 | 872302510 | 5260 | 5250 | 5260 | 5250 | 1489 |
| 347 | 20250218 | 131700 | 864484710 | 5260 | 5260 | 5260 | 5260 | 6 |
| 348 | 20250218 | 131600 | 864453150 | 5250 | 5260 | 5260 | 5250 | 118 |
| 349 | 20250218 | 131500 | 863833160 | 5260 | 5260 | 5260 | 5260 | 1 |
| 350 | 20250218 | 131400 | 863827900 | 5260 | 5260 | 5260 | 5250 | 134 |
| 351 | 20250218 | 131300 | 863123470 | 5260 | 5260 | 5260 | 5250 | 125 |
| 352 | 20250218 | 131200 | 862466600 | 5260 | 5260 | 5260 | 5260 | 5 |
| 353 | 20250218 | 131100 | 862440300 | 5250 | 5260 | 5260 | 5250 | 322 |
| 354 | 20250218 | 131000 | 860747090 | 5260 | 5260 | 5260 | 5260 | 392 |
| 355 | 20250218 | 130900 | 858685170 | 5260 | 5260 | 5260 | 5250 | 301 |
| 356 | 20250218 | 130800 | 857102540 | 5250 | 5270 | 5270 | 5250 | 63 |
| 357 | 20250218 | 130700 | 856771050 | 5270 | 5270 | 5270 | 5270 | 177 |
| 358 | 20250218 | 130600 | 855838260 | 5270 | 5250 | 5270 | 5250 | 55 |
| 359 | 20250218 | 130500 | 855549410 | 5270 | 5270 | 5270 | 5260 | 870 |
| 360 | 20250218 | 130400 | 850969510 | 5270 | 5260 | 5270 | 5260 | 1698 |
| 361 | 20250218 | 130300 | 842037610 | 5260 | 5270 | 5270 | 5260 | 67 |
| 362 | 20250218 | 130200 | 841684670 | 5270 | 5270 | 5270 | 5270 | 5 |
| 363 | 20250218 | 130100 | 841658320 | 5270 | 5270 | 5270 | 5260 | 138 |
| 364 | 20250218 | 130000 | 840931600 | 5260 | 5270 | 5270 | 5260 | 1655 |
| 365 | 20250218 | 125900 | 832226150 | 5270 | 5270 | 5270 | 5270 | 56 |
| 366 | 20250218 | 125800 | 831931030 | 5270 | 5270 | 5270 | 5260 | 212 |
| 367 | 20250218 | 125700 | 830814060 | 5260 | 5270 | 5270 | 5260 | 714 |
| 368 | 20250218 | 125600 | 827056280 | 5270 | 5270 | 5270 | 5260 | 290 |
| 369 | 20250218 | 125500 | 825528560 | 5270 | 5270 | 5270 | 5270 | 284 |
| 370 | 20250218 | 125400 | 824031880 | 5270 | 5270 | 5270 | 5270 | 49 |
| 371 | 20250218 | 125300 | 823773650 | 5260 | 5270 | 5270 | 5260 | 37 |
| 372 | 20250218 | 125200 | 823578970 | 5270 | 5270 | 5270 | 5270 | 753 |
| 373 | 20250218 | 125100 | 819610660 | 5270 | 5260 | 5270 | 5260 | 230 |
| 374 | 20250218 | 125000 | 818399030 | 5270 | 5270 | 5270 | 5270 | 993 |
| 375 | 20250218 | 124900 | 813165920 | 5270 | 5270 | 5270 | 5270 | 374 |
| 376 | 20250218 | 124800 | 811194940 | 5270 | 5270 | 5280 | 5270 | 286 |
| 377 | 20250218 | 124700 | 809687230 | 5270 | 5280 | 5280 | 5270 | 1269 |
| 378 | 20250218 | 124600 | 802997990 | 5280 | 5280 | 5280 | 5270 | 593 |
| 379 | 20250218 | 124500 | 799872380 | 5270 | 5270 | 5270 | 5270 | 1 |
| 380 | 20250218 | 124400 | 799867110 | 5280 | 5270 | 5280 | 5270 | 229 |
| 381 | 20250218 | 124300 | 798658080 | 5280 | 5270 | 5280 | 5270 | 954 |
| 382 | 20250218 | 124200 | 793630440 | 5280 | 5270 | 5280 | 5270 | 205 |
| 383 | 20250218 | 124100 | 792548090 | 5270 | 5270 | 5270 | 5260 | 231 |
| 384 | 20250218 | 124000 | 791331270 | 5270 | 5270 | 5270 | 5270 | 1040 |
| 385 | 20250218 | 123900 | 785850470 | 5270 | 5270 | 5270 | 5270 | 144 |
| 386 | 20250218 | 123800 | 785091590 | 5260 | 5270 | 5270 | 5260 | 174 |
| 387 | 20250218 | 123700 | 784174800 | 5270 | 5270 | 5270 | 5270 | 98 |
| 388 | 20250218 | 123600 | 783658340 | 5270 | 5260 | 5270 | 5260 | 127 |
| 389 | 20250218 | 123500 | 782989670 | 5280 | 5270 | 5280 | 5270 | 154 |
| 390 | 20250218 | 123400 | 782177560 | 5270 | 5270 | 5270 | 5270 | 146 |
| 391 | 20250218 | 123300 | 781408140 | 5260 | 5270 | 5270 | 5260 | 238 |
| 392 | 20250218 | 123200 | 780154920 | 5270 | 5260 | 5270 | 5260 | 440 |
| 393 | 20250218 | 123100 | 777837560 | 5260 | 5260 | 5260 | 5250 | 535 |
| 394 | 20250218 | 123000 | 775024090 | 5250 | 5260 | 5260 | 5250 | 64 |
| 395 | 20250218 | 122900 | 774688080 | 5260 | 5270 | 5270 | 5260 | 2092 |
| 396 | 20250218 | 122800 | 763680270 | 5270 | 5270 | 5270 | 5260 | 312 |
| 397 | 20250218 | 122700 | 762036400 | 5270 | 5270 | 5270 | 5260 | 386 |
| 398 | 20250218 | 122600 | 760005230 | 5270 | 5270 | 5270 | 5260 | 62 |
| 399 | 20250218 | 122500 | 759678620 | 5270 | 5270 | 5270 | 5270 | 166 |
| 400 | 20250218 | 122400 | 758803800 | 5270 | 5270 | 5270 | 5270 | 161 |
| 401 | 20250218 | 122300 | 757955330 | 5260 | 5270 | 5270 | 5260 | 186 |
| 402 | 20250218 | 122200 | 756975920 | 5270 | 5270 | 5270 | 5270 | 286 |
| 403 | 20250218 | 122100 | 755468700 | 5270 | 5270 | 5270 | 5260 | 183 |
| 404 | 20250218 | 122000 | 754504610 | 5270 | 5270 | 5270 | 5260 | 241 |
| 405 | 20250218 | 121900 | 753235000 | 5270 | 5270 | 5270 | 5270 | 13 |
| 406 | 20250218 | 121800 | 753166490 | 5260 | 5270 | 5270 | 5260 | 70 |
| 407 | 20250218 | 121700 | 752797720 | 5270 | 5260 | 5270 | 5260 | 7 |
| 408 | 20250218 | 121600 | 752760850 | 5260 | 5270 | 5270 | 5250 | 1300 |
| 409 | 20250218 | 121500 | 745923360 | 5270 | 5260 | 5270 | 5260 | 439 |
| 410 | 20250218 | 121400 | 743610830 | 5270 | 5260 | 5270 | 5260 | 372 |
| 411 | 20250218 | 121300 | 741653610 | 5260 | 5270 | 5270 | 5260 | 92 |
| 412 | 20250218 | 121200 | 741169160 | 5270 | 5260 | 5270 | 5260 | 1109 |
| 413 | 20250218 | 121100 | 735335330 | 5270 | 5270 | 5270 | 5260 | 326 |
| 414 | 20250218 | 121000 | 733617710 | 5270 | 5270 | 5270 | 5270 | 331 |
| 415 | 20250218 | 120900 | 731873340 | 5270 | 5270 | 5270 | 5270 | 169 |
| 416 | 20250218 | 120800 | 730982710 | 5260 | 5270 | 5270 | 5260 | 716 |
| 417 | 20250218 | 120700 | 727209640 | 5270 | 5280 | 5280 | 5270 | 54 |
| 418 | 20250218 | 120600 | 726924590 | 5270 | 5270 | 5280 | 5270 | 1242 |
| 419 | 20250218 | 120500 | 720379200 | 5280 | 5280 | 5280 | 5280 | 529 |
| 420 | 20250218 | 120400 | 717586080 | 5280 | 5280 | 5280 | 5280 | 142 |
| 421 | 20250218 | 120300 | 716836320 | 5270 | 5270 | 5280 | 5270 | 163 |
| 422 | 20250218 | 120200 | 715976760 | 5270 | 5280 | 5280 | 5270 | 198 |
| 423 | 20250218 | 120100 | 714933250 | 5280 | 5270 | 5280 | 5260 | 1347 |
| 424 | 20250218 | 120000 | 707833140 | 5280 | 5280 | 5280 | 5280 | 47 |
| 425 | 20250218 | 115900 | 707584980 | 5280 | 5280 | 5280 | 5270 | 506 |
| 426 | 20250218 | 115800 | 704916300 | 5260 | 5280 | 5280 | 5260 | 19 |
| 427 | 20250218 | 115700 | 704816260 | 5260 | 5280 | 5280 | 5260 | 281 |
| 428 | 20250218 | 115600 | 703335000 | 5280 | 5270 | 5280 | 5270 | 228 |
| 429 | 20250218 | 115500 | 702131820 | 5280 | 5270 | 5280 | 5270 | 52 |
| 430 | 20250218 | 115400 | 701857270 | 5280 | 5270 | 5280 | 5270 | 246 |
| 431 | 20250218 | 115300 | 700558820 | 5270 | 5280 | 5280 | 5270 | 260 |
| 432 | 20250218 | 115200 | 699186440 | 5270 | 5280 | 5280 | 5270 | 576 |
| 433 | 20250218 | 115100 | 696149110 | 5280 | 5270 | 5280 | 5270 | 222 |
| 434 | 20250218 | 115000 | 694978540 | 5270 | 5280 | 5280 | 5270 | 978 |
| 435 | 20250218 | 114900 | 689821310 | 5280 | 5280 | 5280 | 5270 | 87 |
| 436 | 20250218 | 114800 | 689361960 | 5270 | 5280 | 5280 | 5270 | 272 |
| 437 | 20250218 | 114700 | 687926080 | 5280 | 5270 | 5280 | 5270 | 324 |
| 438 | 20250218 | 114600 | 686216400 | 5270 | 5270 | 5270 | 5260 | 725 |
| 439 | 20250218 | 114500 | 682396220 | 5270 | 5270 | 5270 | 5270 | 216 |
| 440 | 20250218 | 114400 | 681257900 | 5270 | 5270 | 5270 | 5270 | 67 |
| 441 | 20250218 | 114300 | 680904810 | 5260 | 5270 | 5270 | 5260 | 333 |
| 442 | 20250218 | 114200 | 679150390 | 5280 | 5270 | 5280 | 5270 | 1333 |
| 443 | 20250218 | 114100 | 672123760 | 5280 | 5270 | 5280 | 5260 | 1702 |
| 444 | 20250218 | 114000 | 663154500 | 5270 | 5260 | 5270 | 5260 | 71 |
| 445 | 20250218 | 113900 | 662780500 | 5260 | 5270 | 5270 | 5260 | 307 |
| 446 | 20250218 | 113800 | 661162840 | 5270 | 5270 | 5270 | 5250 | 2506 |
| 447 | 20250218 | 113700 | 647957220 | 5260 | 5270 | 5270 | 5250 | 60 |
| 448 | 20250218 | 113600 | 647641250 | 5270 | 5270 | 5270 | 5250 | 174 |
| 449 | 20250218 | 113500 | 646724910 | 5270 | 5260 | 5270 | 5250 | 456 |
| 450 | 20250218 | 113400 | 644330350 | 5270 | 5260 | 5270 | 5260 | 519 |
| 451 | 20250218 | 113300 | 641600360 | 5240 | 5260 | 5260 | 5240 | 508 |
| 452 | 20250218 | 113200 | 638934560 | 5240 | 5250 | 5260 | 5240 | 311 |
| 453 | 20250218 | 113100 | 637301760 | 5250 | 5250 | 5250 | 5240 | 87 |
| 454 | 20250218 | 113000 | 636845440 | 5250 | 5250 | 5250 | 5250 | 73 |
| 455 | 20250218 | 112900 | 636462190 | 5250 | 5250 | 5250 | 5240 | 51 |
| 456 | 20250218 | 112800 | 636194450 | 5240 | 5250 | 5250 | 5240 | 243 |
| 457 | 20250218 | 112700 | 634919340 | 5250 | 5250 | 5250 | 5250 | 52 |
| 458 | 20250218 | 112600 | 634646340 | 5250 | 5250 | 5250 | 5240 | 277 |
| 459 | 20250218 | 112500 | 633193520 | 5250 | 5250 | 5250 | 5250 | 7 |
| 460 | 20250218 | 112400 | 633156770 | 5250 | 5250 | 5250 | 5250 | 212 |
| 461 | 20250218 | 112300 | 632043770 | 5240 | 5250 | 5250 | 5240 | 319 |
| 462 | 20250218 | 112200 | 630369610 | 5250 | 5240 | 5250 | 5240 | 152 |
| 463 | 20250218 | 112100 | 629571620 | 5250 | 5240 | 5250 | 5240 | 315 |
| 464 | 20250218 | 112000 | 627919960 | 5250 | 5240 | 5250 | 5240 | 110 |
| 465 | 20250218 | 111900 | 627343290 | 5240 | 5250 | 5250 | 5240 | 218 |
| 466 | 20250218 | 111800 | 626199390 | 5240 | 5250 | 5250 | 5240 | 199 |
| 467 | 20250218 | 111700 | 625154850 | 5240 | 5250 | 5250 | 5240 | 36 |
| 468 | 20250218 | 111600 | 624966060 | 5250 | 5240 | 5250 | 5230 | 2056 |
| 469 | 20250218 | 111500 | 614191880 | 5230 | 5240 | 5240 | 5230 | 291 |
| 470 | 20250218 | 111400 | 612668210 | 5240 | 5240 | 5240 | 5240 | 313 |
| 471 | 20250218 | 111300 | 611028090 | 5230 | 5230 | 5240 | 5220 | 648 |
| 472 | 20250218 | 111200 | 607643990 | 5230 | 5220 | 5230 | 5220 | 666 |
| 473 | 20250218 | 111100 | 604161400 | 5230 | 5230 | 5230 | 5220 | 304 |
| 474 | 20250218 | 111000 | 602571970 | 5230 | 5220 | 5230 | 5220 | 606 |
| 475 | 20250218 | 110900 | 599408590 | 5230 | 5230 | 5230 | 5230 | 54 |
| 476 | 20250218 | 110800 | 599126170 | 5220 | 5220 | 5220 | 5220 | 61 |
| 477 | 20250218 | 110700 | 598807750 | 5220 | 5220 | 5220 | 5220 | 900 |
| 478 | 20250218 | 110600 | 594109750 | 5220 | 5230 | 5230 | 5220 | 387 |
| 479 | 20250218 | 110500 | 592086610 | 5220 | 5220 | 5220 | 5220 | 150 |
| 480 | 20250218 | 110400 | 591303610 | 5220 | 5220 | 5220 | 5220 | 0 |
| 481 | 20250218 | 110300 | 591303610 | 5220 | 5220 | 5220 | 5220 | 56 |
| 482 | 20250218 | 110200 | 591011290 | 5220 | 5220 | 5220 | 5220 | 72 |
| 483 | 20250218 | 110100 | 590635450 | 5220 | 5220 | 5220 | 5220 | 95 |
| 484 | 20250218 | 110000 | 590139550 | 5210 | 5210 | 5210 | 5210 | 0 |
| 485 | 20250218 | 105900 | 590139550 | 5210 | 5210 | 5210 | 5210 | 464 |
| 486 | 20250218 | 105800 | 587722110 | 5210 | 5220 | 5230 | 5210 | 1648 |
| 487 | 20250218 | 105700 | 579118150 | 5220 | 5220 | 5220 | 5220 | 0 |
| 488 | 20250218 | 105600 | 579118150 | 5220 | 5220 | 5220 | 5220 | 57 |
| 489 | 20250218 | 105500 | 578820610 | 5220 | 5220 | 5220 | 5220 | 0 |
| 490 | 20250218 | 105400 | 578820610 | 5220 | 5220 | 5220 | 5220 | 747 |
| 491 | 20250218 | 105300 | 574921270 | 5220 | 5220 | 5220 | 5210 | 253 |
| 492 | 20250218 | 105200 | 573600750 | 5220 | 5220 | 5220 | 5220 | 167 |
| 493 | 20250218 | 105100 | 572729010 | 5220 | 5230 | 5230 | 5210 | 335 |
| 494 | 20250218 | 105000 | 570978980 | 5210 | 5220 | 5220 | 5210 | 1115 |
| 495 | 20250218 | 104900 | 565163420 | 5220 | 5220 | 5220 | 5220 | 0 |
| 496 | 20250218 | 104800 | 565163420 | 5220 | 5220 | 5220 | 5210 | 117 |
| 497 | 20250218 | 104700 | 564552710 | 5220 | 5220 | 5220 | 5210 | 299 |
| 498 | 20250218 | 104600 | 562992930 | 5220 | 5210 | 5220 | 5210 | 214 |
| 499 | 20250218 | 104500 | 561876420 | 5220 | 5220 | 5220 | 5220 | 37 |
| 500 | 20250218 | 104400 | 561683280 | 5220 | 5210 | 5220 | 5210 | 379 |
| 501 | 20250218 | 104300 | 559706720 | 5210 | 5220 | 5220 | 5210 | 324 |
| 502 | 20250218 | 104200 | 558016110 | 5220 | 5220 | 5220 | 5210 | 763 |
| 503 | 20250218 | 104100 | 554033550 | 5220 | 5220 | 5230 | 5210 | 231 |
| 504 | 20250218 | 104000 | 552827920 | 5220 | 5220 | 5220 | 5220 | 318 |
| 505 | 20250218 | 103900 | 551167960 | 5220 | 5220 | 5220 | 5220 | 602 |
| 506 | 20250218 | 103800 | 548025520 | 5210 | 5220 | 5230 | 5210 | 605 |
| 507 | 20250218 | 103700 | 544866410 | 5220 | 5210 | 5220 | 5210 | 409 |
| 508 | 20250218 | 103600 | 542732550 | 5210 | 5220 | 5220 | 5210 | 377 |
| 509 | 20250218 | 103500 | 540767850 | 5220 | 5220 | 5220 | 5220 | 45 |
| 510 | 20250218 | 103400 | 540532950 | 5220 | 5220 | 5220 | 5220 | 100 |
| 511 | 20250218 | 103300 | 540010950 | 5220 | 5220 | 5220 | 5210 | 317 |
| 512 | 20250218 | 103200 | 538356770 | 5220 | 5220 | 5230 | 5210 | 371 |
| 513 | 20250218 | 103100 | 536418910 | 5220 | 5210 | 5220 | 5210 | 35 |
| 514 | 20250218 | 103000 | 536236400 | 5220 | 5220 | 5220 | 5220 | 458 |
| 515 | 20250218 | 102900 | 533845640 | 5220 | 5220 | 5230 | 5220 | 836 |
| 516 | 20250218 | 102800 | 529481670 | 5220 | 5230 | 5230 | 5220 | 2271 |
| 517 | 20250218 | 102700 | 517627040 | 5230 | 5220 | 5230 | 5220 | 896 |
| 518 | 20250218 | 102600 | 512948920 | 5230 | 5230 | 5230 | 5220 | 281 |
| 519 | 20250218 | 102500 | 511479800 | 5230 | 5230 | 5230 | 5230 | 7 |
| 520 | 20250218 | 102400 | 511443190 | 5220 | 5220 | 5220 | 5220 | 500 |
| 521 | 20250218 | 102300 | 508833190 | 5220 | 5230 | 5230 | 5220 | 79 |
| 522 | 20250218 | 102200 | 508420430 | 5230 | 5220 | 5230 | 5220 | 8 |
| 523 | 20250218 | 102100 | 508378650 | 5220 | 5230 | 5230 | 5220 | 1540 |
| 524 | 20250218 | 102000 | 500339810 | 5230 | 5230 | 5230 | 5220 | 334 |
| 525 | 20250218 | 101900 | 498596100 | 5230 | 5220 | 5230 | 5220 | 1111 |
| 526 | 20250218 | 101800 | 492796170 | 5220 | 5240 | 5240 | 5220 | 93 |
| 527 | 20250218 | 101700 | 492309760 | 5240 | 5240 | 5240 | 5230 | 1542 |
| 528 | 20250218 | 101600 | 484244680 | 5240 | 5230 | 5240 | 5230 | 593 |
| 529 | 20250218 | 101500 | 481142900 | 5240 | 5240 | 5240 | 5240 | 158 |
| 530 | 20250218 | 101400 | 480314980 | 5240 | 5240 | 5240 | 5240 | 36 |
| 531 | 20250218 | 101300 | 480126340 | 5230 | 5240 | 5240 | 5230 | 105 |
| 532 | 20250218 | 101200 | 479576780 | 5240 | 5240 | 5240 | 5240 | 110 |
| 533 | 20250218 | 101100 | 479000380 | 5230 | 5230 | 5230 | 5230 | 66 |
| 534 | 20250218 | 101000 | 478655200 | 5240 | 5240 | 5240 | 5240 | 3 |
| 535 | 20250218 | 100900 | 478639480 | 5240 | 5240 | 5240 | 5230 | 366 |
| 536 | 20250218 | 100800 | 476722640 | 5230 | 5240 | 5240 | 5230 | 799 |
| 537 | 20250218 | 100700 | 472536810 | 5240 | 5220 | 5240 | 5220 | 825 |
| 538 | 20250218 | 100600 | 468219700 | 5230 | 5230 | 5240 | 5220 | 1583 |
| 539 | 20250218 | 100500 | 459952780 | 5230 | 5230 | 5230 | 5230 | 531 |
| 540 | 20250218 | 100400 | 457175650 | 5230 | 5220 | 5240 | 5220 | 938 |
| 541 | 20250218 | 100300 | 452270480 | 5240 | 5230 | 5240 | 5230 | 131 |
| 542 | 20250218 | 100200 | 451585300 | 5230 | 5230 | 5230 | 5230 | 1 |
| 543 | 20250218 | 100100 | 451580070 | 5220 | 5230 | 5230 | 5220 | 477 |
| 544 | 20250218 | 100000 | 449088220 | 5230 | 5230 | 5230 | 5230 | 139 |
| 545 | 20250218 | 095900 | 448361250 | 5230 | 5220 | 5230 | 5220 | 298 |
| 546 | 20250218 | 095800 | 446805230 | 5220 | 5230 | 5230 | 5210 | 10735 |
| 547 | 20250218 | 095700 | 390820440 | 5230 | 5240 | 5240 | 5230 | 4968 |
| 548 | 20250218 | 095600 | 364808120 | 5250 | 5250 | 5260 | 5250 | 6280 |
| 549 | 20250218 | 095500 | 331838100 | 5250 | 5260 | 5260 | 5250 | 27 |
| 550 | 20250218 | 095400 | 331696290 | 5260 | 5260 | 5260 | 5260 | 4 |
| 551 | 20250218 | 095300 | 331675250 | 5250 | 5260 | 5260 | 5250 | 34 |
| 552 | 20250218 | 095200 | 331496630 | 5260 | 5260 | 5260 | 5260 | 215 |
| 553 | 20250218 | 095100 | 330365730 | 5250 | 5260 | 5260 | 5250 | 1519 |
| 554 | 20250218 | 095000 | 322376320 | 5260 | 5260 | 5260 | 5260 | 47 |
| 555 | 20250218 | 094900 | 322129100 | 5250 | 5250 | 5250 | 5250 | 8 |
| 556 | 20250218 | 094800 | 322087100 | 5250 | 5250 | 5250 | 5250 | 10 |
| 557 | 20250218 | 094700 | 322034600 | 5260 | 5260 | 5260 | 5260 | 41 |
| 558 | 20250218 | 094600 | 321818940 | 5260 | 5260 | 5260 | 5260 | 3 |
| 559 | 20250218 | 094500 | 321803160 | 5260 | 5260 | 5260 | 5260 | 17 |
| 560 | 20250218 | 094400 | 321713740 | 5270 | 5250 | 5270 | 5250 | 2122 |
| 561 | 20250218 | 094300 | 310570830 | 5250 | 5270 | 5270 | 5250 | 883 |
| 562 | 20250218 | 094200 | 305927130 | 5260 | 5260 | 5270 | 5260 | 602 |
| 563 | 20250218 | 094100 | 302759460 | 5270 | 5260 | 5270 | 5260 | 9 |
| 564 | 20250218 | 094000 | 302712040 | 5270 | 5270 | 5270 | 5260 | 483 |
| 565 | 20250218 | 093900 | 300169000 | 5270 | 5280 | 5290 | 5270 | 3702 |
| 566 | 20250218 | 093800 | 280649750 | 5290 | 5280 | 5290 | 5280 | 424 |
| 567 | 20250218 | 093700 | 278407030 | 5280 | 5280 | 5280 | 5280 | 500 |
| 568 | 20250218 | 093600 | 275767030 | 5290 | 5280 | 5290 | 5280 | 754 |
| 569 | 20250218 | 093500 | 271785610 | 5280 | 5290 | 5290 | 5280 | 216 |
| 570 | 20250218 | 093400 | 270644580 | 5280 | 5280 | 5280 | 5280 | 24 |
| 571 | 20250218 | 093300 | 270517860 | 5280 | 5290 | 5290 | 5280 | 6 |
| 572 | 20250218 | 093200 | 270486130 | 5290 | 5280 | 5290 | 5280 | 501 |
| 573 | 20250218 | 093100 | 267840840 | 5280 | 5280 | 5280 | 5280 | 0 |
| 574 | 20250218 | 093000 | 267840840 | 5280 | 5280 | 5290 | 5280 | 766 |
| 575 | 20250218 | 092900 | 263796350 | 5280 | 5280 | 5280 | 5280 | 573 |
| 576 | 20250218 | 092800 | 260770910 | 5280 | 5280 | 5290 | 5280 | 122 |
| 577 | 20250218 | 092700 | 260126720 | 5280 | 5280 | 5280 | 5280 | 542 |
| 578 | 20250218 | 092600 | 257264960 | 5280 | 5280 | 5290 | 5280 | 1039 |
| 579 | 20250218 | 092500 | 251775240 | 5290 | 5280 | 5290 | 5270 | 1118 |
| 580 | 20250218 | 092400 | 245878770 | 5280 | 5280 | 5280 | 5280 | 337 |
| 581 | 20250218 | 092300 | 244099410 | 5280 | 5280 | 5280 | 5280 | 605 |
| 582 | 20250218 | 092200 | 240905010 | 5290 | 5280 | 5290 | 5280 | 16 |
| 583 | 20250218 | 092100 | 240820440 | 5290 | 5290 | 5290 | 5270 | 88 |
| 584 | 20250218 | 092000 | 240356250 | 5280 | 5290 | 5290 | 5280 | 1017 |
| 585 | 20250218 | 091900 | 234986000 | 5280 | 5260 | 5280 | 5260 | 906 |
| 586 | 20250218 | 091800 | 230204810 | 5270 | 5260 | 5270 | 5260 | 347 |
| 587 | 20250218 | 091700 | 228376480 | 5270 | 5270 | 5270 | 5270 | 4 |
| 588 | 20250218 | 091600 | 228355400 | 5270 | 5270 | 5270 | 5270 | 100 |
| 589 | 20250218 | 091500 | 227828400 | 5260 | 5250 | 5260 | 5250 | 330 |
| 590 | 20250218 | 091400 | 226093080 | 5250 | 5240 | 5260 | 5240 | 457 |
| 591 | 20250218 | 091300 | 223694910 | 5240 | 5250 | 5250 | 5240 | 1028 |
| 592 | 20250218 | 091200 | 218308160 | 5240 | 5240 | 5240 | 5230 | 9585 |
| 593 | 20250218 | 091100 | 168147700 | 5250 | 5240 | 5250 | 5240 | 431 |
| 594 | 20250218 | 091000 | 165888450 | 5260 | 5260 | 5260 | 5250 | 5564 |
| 595 | 20250218 | 090900 | 136639300 | 5260 | 5260 | 5260 | 5260 | 280 |
| 596 | 20250218 | 090800 | 135166500 | 5260 | 5270 | 5280 | 5260 | 11893 |
| 597 | 20250218 | 090700 | 72497920 | 5260 | 5270 | 5270 | 5260 | 1564 |
| 598 | 20250218 | 090600 | 64255650 | 5260 | 5260 | 5260 | 5260 | 3930 |
| 599 | 20250218 | 090500 | 43583850 | 5260 | 5250 | 5260 | 5250 | 1039 |
| 600 | 20250218 | 090400 | 38122050 | 5260 | 5250 | 5260 | 5250 | 730 |
| 601 | 20250218 | 090300 | 34289140 | 5260 | 5260 | 5270 | 5250 | 1040 |
| 602 | 20250218 | 090200 | 28824220 | 5260 | 5270 | 5270 | 5260 | 1849 |
| 603 | 20250218 | 090100 | 19082760 | 5280 | 5280 | 5280 | 5270 | 1512 |
| 604 | 20250218 | 090000 | 11106530 | 5310 | 5280 | 5310 | 5280 | 2103 |