34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 193200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 9997 |
| 3 | 20250218 | 193100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20250218 | 193000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20250218 | 192900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20250218 | 192800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20250218 | 192700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20250218 | 192600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20250218 | 192500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20250218 | 192400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20250218 | 192300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20250218 | 192200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20250218 | 192100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20250218 | 192000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20250218 | 191900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20250218 | 191800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20250218 | 191700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20250218 | 191600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20250218 | 191500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20250218 | 191400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20250218 | 191300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20250218 | 191200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20250218 | 191100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20250218 | 191000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20250218 | 190900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20250218 | 190800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20250218 | 190700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20250218 | 190600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20250218 | 190500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20250218 | 190400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20250218 | 190300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20250218 | 190200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 9997 |
| 33 | 20250218 | 190100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20250218 | 190000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20250218 | 185900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20250218 | 185800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20250218 | 185700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20250218 | 185600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20250218 | 185500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20250218 | 185400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20250218 | 185300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20250218 | 185200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20250218 | 185100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20250218 | 185000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20250218 | 184900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20250218 | 184800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20250218 | 184700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20250218 | 184600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20250218 | 184500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20250218 | 184400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20250218 | 184300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20250218 | 184200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20250218 | 184100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20250218 | 184000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20250218 | 183900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20250218 | 183800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20250218 | 183700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20250218 | 183600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20250218 | 183500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20250218 | 183400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20250218 | 183300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20250218 | 183200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 9997 |
| 63 | 20250218 | 183100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20250218 | 183000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20250218 | 182900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20250218 | 182800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20250218 | 182700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20250218 | 182600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20250218 | 182500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20250218 | 182400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20250218 | 182300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20250218 | 182200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20250218 | 182100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20250218 | 182000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20250218 | 181900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20250218 | 181800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20250218 | 181700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20250218 | 181600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20250218 | 181500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20250218 | 181400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20250218 | 181300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20250218 | 181200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20250218 | 181100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20250218 | 181000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20250218 | 180900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20250218 | 180800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20250218 | 180700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20250218 | 180600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20250218 | 180500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20250218 | 180400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20250218 | 180300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20250218 | 180200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 9997 |
| 93 | 20250218 | 180100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20250218 | 180000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20250218 | 175900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20250218 | 175800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20250218 | 175700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20250218 | 175600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20250218 | 175500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20250218 | 175400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20250218 | 175300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20250218 | 175200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20250218 | 175100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20250218 | 175000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20250218 | 174900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20250218 | 174800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20250218 | 174700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20250218 | 174600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20250218 | 174500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20250218 | 174400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20250218 | 174300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20250218 | 174200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20250218 | 174100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20250218 | 174000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20250218 | 173900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20250218 | 173800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20250218 | 173700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20250218 | 173600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20250218 | 173500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20250218 | 173400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20250218 | 173300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20250218 | 173200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 9997 |
| 123 | 20250218 | 173100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20250218 | 173000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20250218 | 172900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20250218 | 172800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20250218 | 172700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20250218 | 172600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20250218 | 172500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20250218 | 172400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20250218 | 172300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20250218 | 172200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20250218 | 172100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20250218 | 172000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20250218 | 171900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20250218 | 171800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20250218 | 171700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20250218 | 171600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20250218 | 171500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20250218 | 171400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20250218 | 171300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20250218 | 171200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20250218 | 171100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20250218 | 171000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20250218 | 170900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20250218 | 170800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20250218 | 170700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20250218 | 170600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20250218 | 170500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20250218 | 170400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20250218 | 170300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20250218 | 170200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 9997 |
| 153 | 20250218 | 170100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20250218 | 170000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20250218 | 165900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20250218 | 165800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20250218 | 165700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20250218 | 165600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20250218 | 165500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20250218 | 165400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20250218 | 165300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20250218 | 165200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20250218 | 165100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20250218 | 165000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20250218 | 164900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20250218 | 164800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20250218 | 164700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20250218 | 164600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20250218 | 164500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20250218 | 164400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20250218 | 164300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20250218 | 164200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20250218 | 164100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20250218 | 164000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20250218 | 163900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20250218 | 163800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20250218 | 163700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20250218 | 163600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20250218 | 163500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20250218 | 163400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20250218 | 163300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20250218 | 163200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 9997 |
| 183 | 20250218 | 163100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20250218 | 163000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20250218 | 162900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20250218 | 162800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20250218 | 162700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20250218 | 162600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20250218 | 162500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20250218 | 162400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20250218 | 162300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20250218 | 162200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20250218 | 162100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20250218 | 162000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20250218 | 161900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20250218 | 161800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20250218 | 161700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20250218 | 161600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20250218 | 161500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20250218 | 161400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20250218 | 161300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20250218 | 161200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20250218 | 161100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20250218 | 161000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20250218 | 160900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20250218 | 160800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20250218 | 160700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20250218 | 160600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20250218 | 160500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20250218 | 160400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20250218 | 160300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20250218 | 160200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 9997 |
| 213 | 20250218 | 160100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20250218 | 160000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20250218 | 155900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20250218 | 155800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20250218 | 155700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20250218 | 155600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20250218 | 155500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20250218 | 155400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20250218 | 155300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20250218 | 155200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20250218 | 155100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20250218 | 155000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20250218 | 154900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20250218 | 154800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20250218 | 154700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20250218 | 154600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20250218 | 154500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 230 | 20250218 | 154400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20250218 | 154300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20250218 | 154200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20250218 | 154100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20250218 | 154000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20250218 | 153900 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20250218 | 153800 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20250218 | 153700 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20250218 | 153600 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20250218 | 153500 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20250218 | 153400 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20250218 | 153300 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 242 | 20250218 | 153200 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 9997 |
| 243 | 20250218 | 153100 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 244 | 20250218 | 153000 | 16506298200 | 25900 | 25900 | 25900 | 25900 | 9997 |
| 245 | 20250218 | 152900 | 16247375900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 246 | 20250218 | 152800 | 16247375900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 247 | 20250218 | 152700 | 16247375900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 248 | 20250218 | 152600 | 16247375900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 249 | 20250218 | 152500 | 16247375900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 250 | 20250218 | 152400 | 16247375900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 251 | 20250218 | 152300 | 16247375900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 252 | 20250218 | 152200 | 16247375900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 253 | 20250218 | 152100 | 16247375900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 254 | 20250218 | 152000 | 16247375900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 255 | 20250218 | 151900 | 16247375900 | 25900 | 25850 | 25950 | 25850 | 4558 |
| 256 | 20250218 | 151800 | 16129249500 | 25850 | 25900 | 25900 | 25850 | 1421 |
| 257 | 20250218 | 151700 | 16092457100 | 25900 | 25900 | 25900 | 25850 | 489 |
| 258 | 20250218 | 151600 | 16079807050 | 25900 | 25900 | 25900 | 25850 | 882 |
| 259 | 20250218 | 151500 | 16056994100 | 25900 | 25900 | 25900 | 25850 | 2275 |
| 260 | 20250218 | 151400 | 15998142650 | 25850 | 25900 | 25900 | 25850 | 697 |
| 261 | 20250218 | 151300 | 15980090400 | 25900 | 25850 | 25900 | 25850 | 1144 |
| 262 | 20250218 | 151200 | 15950466500 | 25850 | 25900 | 25900 | 25850 | 867 |
| 263 | 20250218 | 151100 | 15928046250 | 25900 | 25950 | 25950 | 25900 | 6070 |
| 264 | 20250218 | 151000 | 15770707800 | 25950 | 25900 | 25950 | 25900 | 1087 |
| 265 | 20250218 | 150900 | 15742534100 | 25950 | 25900 | 25950 | 25900 | 1225 |
| 266 | 20250218 | 150800 | 15710792650 | 25900 | 25900 | 25950 | 25900 | 794 |
| 267 | 20250218 | 150700 | 15690226050 | 25900 | 25900 | 25950 | 25900 | 622 |
| 268 | 20250218 | 150600 | 15674112150 | 25950 | 25850 | 25950 | 25850 | 1320 |
| 269 | 20250218 | 150500 | 15639923200 | 25850 | 25850 | 25900 | 25850 | 1414 |
| 270 | 20250218 | 150400 | 15603363950 | 25900 | 25850 | 25900 | 25850 | 4157 |
| 271 | 20250218 | 150300 | 15495795350 | 25800 | 25800 | 25850 | 25800 | 186 |
| 272 | 20250218 | 150200 | 15490995900 | 25800 | 25800 | 25850 | 25800 | 126 |
| 273 | 20250218 | 150100 | 15487743850 | 25800 | 25850 | 25850 | 25800 | 189 |
| 274 | 20250218 | 150000 | 15482866450 | 25850 | 25850 | 25850 | 25800 | 146 |
| 275 | 20250218 | 145900 | 15479098950 | 25800 | 25800 | 25850 | 25800 | 459 |
| 276 | 20250218 | 145800 | 15467256450 | 25800 | 25750 | 25800 | 25750 | 1158 |
| 277 | 20250218 | 145700 | 15437420000 | 25800 | 25750 | 25800 | 25750 | 398 |
| 278 | 20250218 | 145600 | 15427165750 | 25800 | 25800 | 25850 | 25750 | 2333 |
| 279 | 20250218 | 145500 | 15366979950 | 25800 | 25850 | 25850 | 25800 | 1846 |
| 280 | 20250218 | 145400 | 15319291650 | 25850 | 25800 | 25850 | 25800 | 334 |
| 281 | 20250218 | 145300 | 15310673450 | 25800 | 25800 | 25850 | 25800 | 315 |
| 282 | 20250218 | 145200 | 15302539500 | 25800 | 25850 | 25850 | 25800 | 388 |
| 283 | 20250218 | 145100 | 15292511300 | 25850 | 25850 | 25850 | 25800 | 1232 |
| 284 | 20250218 | 145000 | 15260722150 | 25800 | 25850 | 25850 | 25800 | 50 |
| 285 | 20250218 | 144900 | 15259431650 | 25800 | 25850 | 25850 | 25800 | 622 |
| 286 | 20250218 | 144800 | 15243364550 | 25800 | 25850 | 25850 | 25800 | 1846 |
| 287 | 20250218 | 144700 | 15195732250 | 25800 | 25800 | 25850 | 25800 | 296 |
| 288 | 20250218 | 144600 | 15188089700 | 25850 | 25850 | 25850 | 25800 | 137 |
| 289 | 20250218 | 144500 | 15184549750 | 25850 | 25850 | 25850 | 25800 | 1402 |
| 290 | 20250218 | 144400 | 15148330400 | 25850 | 25800 | 25850 | 25800 | 486 |
| 291 | 20250218 | 144300 | 15135775950 | 25850 | 25800 | 25850 | 25800 | 1040 |
| 292 | 20250218 | 144200 | 15108898200 | 25850 | 25800 | 25850 | 25800 | 469 |
| 293 | 20250218 | 144100 | 15096787050 | 25800 | 25800 | 25850 | 25800 | 311 |
| 294 | 20250218 | 144000 | 15088763000 | 25800 | 25800 | 25800 | 25800 | 196 |
| 295 | 20250218 | 143900 | 15083706200 | 25800 | 25850 | 25900 | 25750 | 1256 |
| 296 | 20250218 | 143800 | 15051285300 | 25850 | 25800 | 25850 | 25750 | 1840 |
| 297 | 20250218 | 143700 | 15003762950 | 25800 | 25850 | 25850 | 25800 | 2011 |
| 298 | 20250218 | 143600 | 14951879100 | 25800 | 25800 | 25850 | 25800 | 72 |
| 299 | 20250218 | 143500 | 14950020900 | 25850 | 25800 | 25850 | 25800 | 385 |
| 300 | 20250218 | 143400 | 14940073600 | 25800 | 25800 | 25850 | 25800 | 1527 |
| 301 | 20250218 | 143300 | 14900676400 | 25800 | 25800 | 25850 | 25800 | 778 |
| 302 | 20250218 | 143200 | 14880602250 | 25800 | 25850 | 25850 | 25800 | 234 |
| 303 | 20250218 | 143100 | 14874564050 | 25850 | 25850 | 25900 | 25800 | 1706 |
| 304 | 20250218 | 143000 | 14830466400 | 25900 | 25850 | 25900 | 25850 | 204 |
| 305 | 20250218 | 142900 | 14825192900 | 25900 | 25900 | 25900 | 25850 | 396 |
| 306 | 20250218 | 142800 | 14814946900 | 25900 | 25850 | 25900 | 25850 | 833 |
| 307 | 20250218 | 142700 | 14793412900 | 25850 | 25850 | 25900 | 25850 | 286 |
| 308 | 20250218 | 142600 | 14786008750 | 25850 | 25900 | 25900 | 25850 | 924 |
| 309 | 20250218 | 142500 | 14762119750 | 25900 | 25850 | 25900 | 25850 | 596 |
| 310 | 20250218 | 142400 | 14746705050 | 25850 | 25850 | 25900 | 25800 | 624 |
| 311 | 20250218 | 142300 | 14730578100 | 25850 | 25800 | 25850 | 25800 | 2187 |
| 312 | 20250218 | 142200 | 14674046900 | 25850 | 25800 | 25850 | 25800 | 285 |
| 313 | 20250218 | 142100 | 14666683050 | 25850 | 25850 | 25850 | 25850 | 182 |
| 314 | 20250218 | 142000 | 14661978350 | 25800 | 25800 | 25800 | 25800 | 591 |
| 315 | 20250218 | 141900 | 14646730550 | 25800 | 25800 | 25800 | 25750 | 357 |
| 316 | 20250218 | 141800 | 14637520100 | 25800 | 25800 | 25800 | 25750 | 309 |
| 317 | 20250218 | 141700 | 14629560600 | 25750 | 25800 | 25800 | 25750 | 832 |
| 318 | 20250218 | 141600 | 14608136000 | 25750 | 25750 | 25800 | 25700 | 971 |
| 319 | 20250218 | 141500 | 14583142250 | 25700 | 25750 | 25750 | 25700 | 497 |
| 320 | 20250218 | 141400 | 14570354500 | 25750 | 25750 | 25800 | 25750 | 2477 |
| 321 | 20250218 | 141300 | 14506549650 | 25750 | 25750 | 25800 | 25700 | 1650 |
| 322 | 20250218 | 141200 | 14464125200 | 25750 | 25750 | 25750 | 25700 | 691 |
| 323 | 20250218 | 141100 | 14446335450 | 25750 | 25750 | 25750 | 25700 | 1300 |
| 324 | 20250218 | 141000 | 14412874700 | 25700 | 25750 | 25750 | 25700 | 1669 |
| 325 | 20250218 | 140900 | 14369973300 | 25750 | 25750 | 25750 | 25700 | 3722 |
| 326 | 20250218 | 140800 | 14274136900 | 25750 | 25800 | 25800 | 25750 | 800 |
| 327 | 20250218 | 140700 | 14253531350 | 25800 | 25850 | 25850 | 25800 | 1942 |
| 328 | 20250218 | 140600 | 14203425800 | 25800 | 25800 | 25850 | 25800 | 858 |
| 329 | 20250218 | 140500 | 14181288250 | 25850 | 25850 | 25850 | 25800 | 921 |
| 330 | 20250218 | 140400 | 14157500150 | 25800 | 25800 | 25850 | 25800 | 1503 |
| 331 | 20250218 | 140300 | 14118664550 | 25800 | 25800 | 25850 | 25800 | 272 |
| 332 | 20250218 | 140200 | 14111641100 | 25850 | 25850 | 25850 | 25800 | 807 |
| 333 | 20250218 | 140100 | 14090791050 | 25800 | 25800 | 25850 | 25800 | 272 |
| 334 | 20250218 | 140000 | 14083773200 | 25800 | 25850 | 25850 | 25800 | 1614 |
| 335 | 20250218 | 135900 | 14042131100 | 25850 | 25800 | 25850 | 25800 | 274 |
| 336 | 20250218 | 135800 | 14035051150 | 25800 | 25850 | 25850 | 25800 | 3349 |
| 337 | 20250218 | 135700 | 13948642800 | 25800 | 25850 | 25850 | 25800 | 379 |
| 338 | 20250218 | 135600 | 13938860700 | 25850 | 25850 | 25850 | 25800 | 261 |
| 339 | 20250218 | 135500 | 13932120300 | 25850 | 25900 | 25950 | 25800 | 3411 |
| 340 | 20250218 | 135400 | 13843939900 | 25900 | 25950 | 25950 | 25900 | 1040 |
| 341 | 20250218 | 135300 | 13816998250 | 25950 | 25950 | 25950 | 25900 | 1548 |
| 342 | 20250218 | 135200 | 13776833800 | 25950 | 25900 | 25950 | 25900 | 104 |
| 343 | 20250218 | 135100 | 13774137200 | 25900 | 25950 | 25950 | 25900 | 1230 |
| 344 | 20250218 | 135000 | 13742264300 | 25950 | 25950 | 26000 | 25950 | 618 |
| 345 | 20250218 | 134900 | 13726227150 | 25950 | 25900 | 25950 | 25900 | 1136 |
| 346 | 20250218 | 134800 | 13696761600 | 25850 | 25850 | 25950 | 25850 | 687 |
| 347 | 20250218 | 134700 | 13678971300 | 25850 | 25900 | 25900 | 25850 | 863 |
| 348 | 20250218 | 134600 | 13656619700 | 25850 | 25800 | 25850 | 25800 | 771 |
| 349 | 20250218 | 134500 | 13636706500 | 25850 | 25800 | 25850 | 25800 | 975 |
| 350 | 20250218 | 134400 | 13611543500 | 25800 | 25800 | 25850 | 25800 | 597 |
| 351 | 20250218 | 134300 | 13596140400 | 25850 | 25800 | 25850 | 25800 | 1787 |
| 352 | 20250218 | 134200 | 13550034050 | 25850 | 25800 | 25850 | 25800 | 1112 |
| 353 | 20250218 | 134100 | 13521291600 | 25850 | 25800 | 25850 | 25800 | 181 |
| 354 | 20250218 | 134000 | 13516615950 | 25800 | 25800 | 25850 | 25800 | 865 |
| 355 | 20250218 | 133900 | 13494273900 | 25800 | 25800 | 25800 | 25750 | 1478 |
| 356 | 20250218 | 133800 | 13456147250 | 25800 | 25800 | 25800 | 25750 | 444 |
| 357 | 20250218 | 133700 | 13444696350 | 25800 | 25800 | 25850 | 25750 | 3834 |
| 358 | 20250218 | 133600 | 13345808400 | 25850 | 25800 | 25850 | 25800 | 2421 |
| 359 | 20250218 | 133500 | 13283343900 | 25850 | 25800 | 25850 | 25800 | 1408 |
| 360 | 20250218 | 133400 | 13247009550 | 25800 | 25950 | 25950 | 25800 | 3275 |
| 361 | 20250218 | 133300 | 13162265700 | 25900 | 25950 | 26000 | 25900 | 1136 |
| 362 | 20250218 | 133200 | 13132801500 | 25950 | 26000 | 26000 | 25950 | 1606 |
| 363 | 20250218 | 133100 | 13091095150 | 26000 | 26000 | 26000 | 25950 | 667 |
| 364 | 20250218 | 133000 | 13073780000 | 25950 | 26000 | 26000 | 25950 | 1073 |
| 365 | 20250218 | 132900 | 13045914250 | 25950 | 26000 | 26000 | 25950 | 751 |
| 366 | 20250218 | 132800 | 13026408750 | 26050 | 26000 | 26050 | 25950 | 2604 |
| 367 | 20250218 | 132700 | 12958708100 | 26000 | 26000 | 26000 | 25950 | 875 |
| 368 | 20250218 | 132600 | 12935975900 | 26000 | 26100 | 26100 | 25950 | 4692 |
| 369 | 20250218 | 132500 | 12813920950 | 26050 | 26250 | 26250 | 26050 | 5968 |
| 370 | 20250218 | 132400 | 12657766450 | 26250 | 26150 | 26300 | 26150 | 3798 |
| 371 | 20250218 | 132300 | 12558127900 | 26200 | 26150 | 26200 | 26150 | 1414 |
| 372 | 20250218 | 132200 | 12521146450 | 26150 | 26150 | 26150 | 26100 | 1437 |
| 373 | 20250218 | 132100 | 12483570850 | 26150 | 26150 | 26200 | 26150 | 752 |
| 374 | 20250218 | 132000 | 12463889650 | 26150 | 26200 | 26200 | 26150 | 3128 |
| 375 | 20250218 | 131900 | 12382067700 | 26200 | 26200 | 26200 | 26200 | 1067 |
| 376 | 20250218 | 131800 | 12354112300 | 26200 | 26200 | 26200 | 26100 | 877 |
| 377 | 20250218 | 131700 | 12331177050 | 26200 | 26150 | 26200 | 26100 | 1775 |
| 378 | 20250218 | 131600 | 12284749900 | 26150 | 26200 | 26200 | 26100 | 2647 |
| 379 | 20250218 | 131500 | 12215533250 | 26150 | 26250 | 26300 | 26150 | 4266 |
| 380 | 20250218 | 131400 | 12103708800 | 26200 | 26300 | 26350 | 26200 | 6489 |
| 381 | 20250218 | 131300 | 11933061550 | 26350 | 26250 | 26350 | 26200 | 10905 |
| 382 | 20250218 | 131200 | 11646514750 | 26250 | 26250 | 26300 | 26200 | 6453 |
| 383 | 20250218 | 131100 | 11477112700 | 26250 | 26300 | 26350 | 26250 | 5537 |
| 384 | 20250218 | 131000 | 11331550650 | 26300 | 26200 | 26300 | 26200 | 4068 |
| 385 | 20250218 | 130900 | 11224858850 | 26250 | 26150 | 26350 | 26150 | 23459 |
| 386 | 20250218 | 130800 | 10608776550 | 26150 | 26100 | 26150 | 26050 | 1130 |
| 387 | 20250218 | 130700 | 10579284100 | 26100 | 26100 | 26150 | 26050 | 1578 |
| 388 | 20250218 | 130600 | 10538093250 | 26100 | 26200 | 26200 | 26100 | 4468 |
| 389 | 20250218 | 130500 | 10421322300 | 26200 | 26200 | 26200 | 26150 | 3994 |
| 390 | 20250218 | 130400 | 10316697150 | 26200 | 26050 | 26200 | 26050 | 6320 |
| 391 | 20250218 | 130300 | 10151528250 | 26050 | 26050 | 26100 | 26000 | 3545 |
| 392 | 20250218 | 130200 | 10059153800 | 26050 | 26150 | 26150 | 26000 | 3029 |
| 393 | 20250218 | 130100 | 9980098850 | 26150 | 26050 | 26150 | 26000 | 7663 |
| 394 | 20250218 | 130000 | 9780080150 | 26050 | 25900 | 26050 | 25900 | 11573 |
| 395 | 20250218 | 125900 | 9479190700 | 25900 | 25850 | 25950 | 25850 | 3943 |
| 396 | 20250218 | 125800 | 9377060450 | 25800 | 25750 | 25850 | 25700 | 5552 |
| 397 | 20250218 | 125700 | 9233721150 | 25800 | 25800 | 25800 | 25750 | 790 |
| 398 | 20250218 | 125600 | 9213339500 | 25750 | 25800 | 25800 | 25750 | 547 |
| 399 | 20250218 | 125500 | 9199240900 | 25800 | 25750 | 25800 | 25750 | 30 |
| 400 | 20250218 | 125400 | 9198467700 | 25750 | 25750 | 25800 | 25750 | 43 |
| 401 | 20250218 | 125300 | 9197360400 | 25750 | 25750 | 25750 | 25750 | 991 |
| 402 | 20250218 | 125200 | 9171842150 | 25750 | 25800 | 25800 | 25750 | 89 |
| 403 | 20250218 | 125100 | 9169547450 | 25750 | 25750 | 25750 | 25750 | 105 |
| 404 | 20250218 | 125000 | 9166843700 | 25750 | 25750 | 25750 | 25750 | 244 |
| 405 | 20250218 | 124900 | 9160560700 | 25750 | 25750 | 25750 | 25750 | 30 |
| 406 | 20250218 | 124800 | 9159788200 | 25750 | 25750 | 25750 | 25700 | 42 |
| 407 | 20250218 | 124700 | 9158708700 | 25700 | 25750 | 25750 | 25700 | 444 |
| 408 | 20250218 | 124600 | 9147291800 | 25750 | 25750 | 25750 | 25750 | 275 |
| 409 | 20250218 | 124500 | 9140210550 | 25700 | 25750 | 25750 | 25700 | 390 |
| 410 | 20250218 | 124400 | 9130173000 | 25700 | 25700 | 25700 | 25700 | 158 |
| 411 | 20250218 | 124300 | 9126112400 | 25700 | 25650 | 25700 | 25650 | 679 |
| 412 | 20250218 | 124200 | 9108662600 | 25650 | 25700 | 25700 | 25650 | 216 |
| 413 | 20250218 | 124100 | 9103120850 | 25700 | 25700 | 25700 | 25700 | 57 |
| 414 | 20250218 | 124000 | 9101655950 | 25700 | 25650 | 25700 | 25650 | 210 |
| 415 | 20250218 | 123900 | 9096269000 | 25700 | 25700 | 25700 | 25700 | 404 |
| 416 | 20250218 | 123800 | 9085886200 | 25700 | 25750 | 25750 | 25700 | 374 |
| 417 | 20250218 | 123700 | 9076260600 | 25750 | 25700 | 25750 | 25700 | 227 |
| 418 | 20250218 | 123600 | 9070421850 | 25650 | 25700 | 25700 | 25650 | 388 |
| 419 | 20250218 | 123500 | 9060469550 | 25700 | 25700 | 25700 | 25650 | 830 |
| 420 | 20250218 | 123400 | 9039164600 | 25700 | 25700 | 25700 | 25650 | 717 |
| 421 | 20250218 | 123300 | 9020743750 | 25700 | 25700 | 25700 | 25650 | 381 |
| 422 | 20250218 | 123200 | 9010962700 | 25700 | 25700 | 25700 | 25700 | 305 |
| 423 | 20250218 | 123100 | 9003124200 | 25700 | 25700 | 25700 | 25600 | 5730 |
| 424 | 20250218 | 123000 | 8856110500 | 25700 | 25700 | 25700 | 25700 | 411 |
| 425 | 20250218 | 122900 | 8845547800 | 25700 | 25750 | 25800 | 25700 | 1477 |
| 426 | 20250218 | 122800 | 8807509550 | 25800 | 25750 | 25800 | 25750 | 141 |
| 427 | 20250218 | 122700 | 8803873450 | 25750 | 25800 | 25800 | 25750 | 302 |
| 428 | 20250218 | 122600 | 8796096700 | 25800 | 25750 | 25800 | 25750 | 390 |
| 429 | 20250218 | 122500 | 8786048950 | 25750 | 25800 | 25800 | 25750 | 1327 |
| 430 | 20250218 | 122400 | 8751813350 | 25850 | 25800 | 25850 | 25800 | 279 |
| 431 | 20250218 | 122300 | 8744615000 | 25850 | 25850 | 25850 | 25850 | 70 |
| 432 | 20250218 | 122200 | 8742805500 | 25850 | 25850 | 25850 | 25850 | 45 |
| 433 | 20250218 | 122100 | 8741642250 | 25850 | 25900 | 25900 | 25850 | 462 |
| 434 | 20250218 | 122000 | 8729692000 | 25850 | 25850 | 25900 | 25850 | 394 |
| 435 | 20250218 | 121900 | 8719507050 | 25850 | 25850 | 25900 | 25850 | 77 |
| 436 | 20250218 | 121800 | 8717515900 | 25850 | 25850 | 25850 | 25850 | 129 |
| 437 | 20250218 | 121700 | 8714181250 | 25900 | 25850 | 25900 | 25850 | 286 |
| 438 | 20250218 | 121600 | 8706785750 | 25900 | 25900 | 25900 | 25900 | 30 |
| 439 | 20250218 | 121500 | 8706008750 | 25900 | 25900 | 25900 | 25900 | 70 |
| 440 | 20250218 | 121400 | 8704195750 | 25850 | 25850 | 25900 | 25850 | 131 |
| 441 | 20250218 | 121300 | 8700806400 | 25850 | 25900 | 25900 | 25850 | 262 |
| 442 | 20250218 | 121200 | 8694033650 | 25900 | 25850 | 25900 | 25800 | 443 |
| 443 | 20250218 | 121100 | 8682590350 | 25850 | 25900 | 25900 | 25800 | 291 |
| 444 | 20250218 | 121000 | 8675057650 | 25800 | 25850 | 25900 | 25800 | 536 |
| 445 | 20250218 | 120900 | 8661200050 | 25900 | 25900 | 25900 | 25850 | 214 |
| 446 | 20250218 | 120800 | 8655665900 | 25900 | 25850 | 25900 | 25850 | 215 |
| 447 | 20250218 | 120700 | 8650106850 | 25850 | 25800 | 25850 | 25800 | 758 |
| 448 | 20250218 | 120600 | 8630542850 | 25800 | 25800 | 25850 | 25800 | 112 |
| 449 | 20250218 | 120500 | 8627651250 | 25800 | 25850 | 25850 | 25800 | 420 |
| 450 | 20250218 | 120400 | 8616798050 | 25850 | 25850 | 25900 | 25850 | 745 |
| 451 | 20250218 | 120300 | 8597539300 | 25900 | 25900 | 25900 | 25900 | 76 |
| 452 | 20250218 | 120200 | 8595570900 | 25850 | 25850 | 25850 | 25850 | 183 |
| 453 | 20250218 | 120100 | 8590840350 | 25850 | 25900 | 25900 | 25850 | 345 |
| 454 | 20250218 | 120000 | 8581907950 | 25900 | 25900 | 25900 | 25900 | 209 |
| 455 | 20250218 | 115900 | 8576494850 | 25900 | 25800 | 25900 | 25800 | 869 |
| 456 | 20250218 | 115800 | 8553988250 | 25900 | 25850 | 25900 | 25800 | 1371 |
| 457 | 20250218 | 115700 | 8518535900 | 25800 | 25850 | 25850 | 25800 | 450 |
| 458 | 20250218 | 115600 | 8506920400 | 25850 | 25850 | 25850 | 25850 | 31 |
| 459 | 20250218 | 115500 | 8506119050 | 25800 | 25800 | 25850 | 25800 | 1022 |
| 460 | 20250218 | 115400 | 8479749800 | 25850 | 25850 | 25850 | 25850 | 441 |
| 461 | 20250218 | 115300 | 8468349950 | 25850 | 25800 | 25850 | 25800 | 869 |
| 462 | 20250218 | 115200 | 8445901000 | 25700 | 25750 | 25750 | 25700 | 293 |
| 463 | 20250218 | 115100 | 8438366200 | 25750 | 25750 | 25750 | 25700 | 582 |
| 464 | 20250218 | 115000 | 8423404950 | 25750 | 25750 | 25750 | 25700 | 127 |
| 465 | 20250218 | 114900 | 8420134900 | 25750 | 25750 | 25750 | 25700 | 60 |
| 466 | 20250218 | 114800 | 8418591850 | 25750 | 25700 | 25750 | 25700 | 651 |
| 467 | 20250218 | 114700 | 8401860250 | 25700 | 25700 | 25700 | 25700 | 180 |
| 468 | 20250218 | 114600 | 8397234250 | 25700 | 25750 | 25750 | 25700 | 128 |
| 469 | 20250218 | 114500 | 8393944050 | 25700 | 25750 | 25750 | 25700 | 49 |
| 470 | 20250218 | 114400 | 8392682750 | 25750 | 25750 | 25750 | 25750 | 83 |
| 471 | 20250218 | 114300 | 8390545500 | 25750 | 25750 | 25750 | 25700 | 665 |
| 472 | 20250218 | 114200 | 8373445300 | 25700 | 25700 | 25700 | 25700 | 4 |
| 473 | 20250218 | 114100 | 8373342500 | 25700 | 25750 | 25800 | 25700 | 2114 |
| 474 | 20250218 | 114000 | 8318913850 | 25750 | 25800 | 25800 | 25750 | 574 |
| 475 | 20250218 | 113900 | 8304117450 | 25800 | 25800 | 25850 | 25800 | 203 |
| 476 | 20250218 | 113800 | 8298878550 | 25800 | 25800 | 25800 | 25800 | 700 |
| 477 | 20250218 | 113700 | 8280818550 | 25800 | 25800 | 25850 | 25750 | 724 |
| 478 | 20250218 | 113600 | 8262121300 | 25750 | 25750 | 25750 | 25750 | 101 |
| 479 | 20250218 | 113500 | 8259520550 | 25750 | 25800 | 25800 | 25750 | 168 |
| 480 | 20250218 | 113400 | 8255194200 | 25800 | 25800 | 25800 | 25800 | 718 |
| 481 | 20250218 | 113300 | 8236669800 | 25800 | 25850 | 25900 | 25800 | 463 |
| 482 | 20250218 | 113200 | 8224711000 | 25850 | 25850 | 25900 | 25800 | 2871 |
| 483 | 20250218 | 113100 | 8150495700 | 25850 | 25800 | 25850 | 25800 | 1194 |
| 484 | 20250218 | 113000 | 8119690450 | 25750 | 25800 | 25800 | 25750 | 146 |
| 485 | 20250218 | 112900 | 8115925700 | 25750 | 25750 | 25750 | 25750 | 440 |
| 486 | 20250218 | 112800 | 8104595700 | 25750 | 25800 | 25800 | 25750 | 207 |
| 487 | 20250218 | 112700 | 8099255150 | 25750 | 25650 | 25750 | 25650 | 1216 |
| 488 | 20250218 | 112600 | 8067947300 | 25750 | 25700 | 25750 | 25700 | 568 |
| 489 | 20250218 | 112500 | 8053349600 | 25650 | 25650 | 25750 | 25650 | 553 |
| 490 | 20250218 | 112400 | 8039144750 | 25650 | 25750 | 25750 | 25650 | 761 |
| 491 | 20250218 | 112300 | 8019589500 | 25750 | 25700 | 25750 | 25700 | 143 |
| 492 | 20250218 | 112200 | 8015907500 | 25700 | 25700 | 25700 | 25700 | 211 |
| 493 | 20250218 | 112100 | 8010484800 | 25700 | 25750 | 25750 | 25700 | 260 |
| 494 | 20250218 | 112000 | 8003792050 | 25700 | 25700 | 25750 | 25700 | 210 |
| 495 | 20250218 | 111900 | 7998387400 | 25700 | 25700 | 25700 | 25700 | 122 |
| 496 | 20250218 | 111800 | 7995252000 | 25700 | 25700 | 25700 | 25700 | 171 |
| 497 | 20250218 | 111700 | 7990857300 | 25700 | 25700 | 25700 | 25700 | 10 |
| 498 | 20250218 | 111600 | 7990600300 | 25700 | 25700 | 25700 | 25700 | 447 |
| 499 | 20250218 | 111500 | 7979112400 | 25700 | 25750 | 25750 | 25700 | 211 |
| 500 | 20250218 | 111400 | 7973687600 | 25700 | 25750 | 25750 | 25700 | 347 |
| 501 | 20250218 | 111300 | 7964769000 | 25750 | 25750 | 25750 | 25700 | 211 |
| 502 | 20250218 | 111200 | 7959342850 | 25700 | 25650 | 25700 | 25650 | 884 |
| 503 | 20250218 | 111100 | 7936628700 | 25650 | 25650 | 25650 | 25650 | 120 |
| 504 | 20250218 | 111000 | 7933550700 | 25650 | 25700 | 25700 | 25650 | 486 |
| 505 | 20250218 | 110900 | 7921082650 | 25700 | 25650 | 25700 | 25650 | 2833 |
| 506 | 20250218 | 110800 | 7848346050 | 25650 | 25700 | 25700 | 25650 | 1468 |
| 507 | 20250218 | 110700 | 7810686750 | 25650 | 25650 | 25700 | 25650 | 151 |
| 508 | 20250218 | 110600 | 7806812650 | 25700 | 25650 | 25700 | 25650 | 124 |
| 509 | 20250218 | 110500 | 7803630900 | 25700 | 25700 | 25750 | 25700 | 1533 |
| 510 | 20250218 | 110400 | 7764232700 | 25700 | 25750 | 25750 | 25700 | 547 |
| 511 | 20250218 | 110300 | 7750171850 | 25750 | 25700 | 25750 | 25700 | 453 |
| 512 | 20250218 | 110200 | 7738522350 | 25700 | 25750 | 25750 | 25700 | 829 |
| 513 | 20250218 | 110100 | 7717182150 | 25750 | 25800 | 25800 | 25750 | 200 |
| 514 | 20250218 | 110000 | 7712030700 | 25750 | 25750 | 25750 | 25750 | 5 |
| 515 | 20250218 | 105900 | 7711901950 | 25750 | 25750 | 25750 | 25750 | 363 |
| 516 | 20250218 | 105800 | 7702554700 | 25750 | 25750 | 25800 | 25750 | 880 |
| 517 | 20250218 | 105700 | 7679887250 | 25800 | 25800 | 25800 | 25750 | 606 |
| 518 | 20250218 | 105600 | 7664257550 | 25800 | 25800 | 25850 | 25800 | 1044 |
| 519 | 20250218 | 105500 | 7637302750 | 25800 | 25800 | 25800 | 25800 | 232 |
| 520 | 20250218 | 105400 | 7631317150 | 25800 | 25800 | 25850 | 25750 | 2063 |
| 521 | 20250218 | 105300 | 7578159450 | 25800 | 25800 | 25800 | 25800 | 1046 |
| 522 | 20250218 | 105200 | 7551172650 | 25800 | 25750 | 25800 | 25750 | 407 |
| 523 | 20250218 | 105100 | 7540685250 | 25750 | 25800 | 25800 | 25750 | 213 |
| 524 | 20250218 | 105000 | 7535198000 | 25750 | 25800 | 25800 | 25750 | 1032 |
| 525 | 20250218 | 104900 | 7508579250 | 25800 | 25850 | 25850 | 25800 | 587 |
| 526 | 20250218 | 104800 | 7493433650 | 25850 | 25800 | 25850 | 25750 | 181 |
| 527 | 20250218 | 104700 | 7488764350 | 25800 | 25750 | 25800 | 25750 | 339 |
| 528 | 20250218 | 104600 | 7480022250 | 25800 | 25800 | 25800 | 25700 | 3377 |
| 529 | 20250218 | 104500 | 7393098650 | 25800 | 25750 | 25800 | 25750 | 285 |
| 530 | 20250218 | 104400 | 7385754200 | 25800 | 25800 | 25850 | 25800 | 438 |
| 531 | 20250218 | 104300 | 7374453700 | 25800 | 25700 | 25800 | 25700 | 557 |
| 532 | 20250218 | 104200 | 7360117900 | 25700 | 25700 | 25750 | 25650 | 883 |
| 533 | 20250218 | 104100 | 7337412250 | 25700 | 25700 | 25700 | 25650 | 157 |
| 534 | 20250218 | 104000 | 7333380250 | 25700 | 25700 | 25750 | 25650 | 354 |
| 535 | 20250218 | 103900 | 7324284350 | 25750 | 25700 | 25750 | 25700 | 62 |
| 536 | 20250218 | 103800 | 7322689450 | 25700 | 25650 | 25700 | 25650 | 369 |
| 537 | 20250218 | 103700 | 7313223850 | 25650 | 25700 | 25700 | 25650 | 2404 |
| 538 | 20250218 | 103600 | 7251445500 | 25700 | 25750 | 25750 | 25700 | 297 |
| 539 | 20250218 | 103500 | 7243803750 | 25750 | 25800 | 25800 | 25750 | 310 |
| 540 | 20250218 | 103400 | 7235819600 | 25800 | 25800 | 25850 | 25750 | 654 |
| 541 | 20250218 | 103300 | 7218948500 | 25800 | 25800 | 25850 | 25800 | 668 |
| 542 | 20250218 | 103200 | 7201711750 | 25800 | 25800 | 25800 | 25800 | 687 |
| 543 | 20250218 | 103100 | 7183987150 | 25800 | 25850 | 25850 | 25800 | 438 |
| 544 | 20250218 | 103000 | 7172682700 | 25850 | 25900 | 25900 | 25850 | 1316 |
| 545 | 20250218 | 102900 | 7138636550 | 25900 | 25850 | 25900 | 25850 | 756 |
| 546 | 20250218 | 102800 | 7119084300 | 25800 | 25750 | 25800 | 25700 | 963 |
| 547 | 20250218 | 102700 | 7094285400 | 25700 | 25750 | 25750 | 25700 | 372 |
| 548 | 20250218 | 102600 | 7084714150 | 25700 | 25650 | 25700 | 25650 | 224 |
| 549 | 20250218 | 102500 | 7078960900 | 25650 | 25700 | 25700 | 25650 | 63 |
| 550 | 20250218 | 102400 | 7077344700 | 25700 | 25700 | 25700 | 25600 | 1175 |
| 551 | 20250218 | 102300 | 7047238650 | 25700 | 25650 | 25700 | 25650 | 616 |
| 552 | 20250218 | 102200 | 7031432750 | 25650 | 25650 | 25700 | 25650 | 201 |
| 553 | 20250218 | 102100 | 7026274350 | 25650 | 25650 | 25700 | 25600 | 2932 |
| 554 | 20250218 | 102000 | 6951020350 | 25650 | 25700 | 25700 | 25650 | 61 |
| 555 | 20250218 | 101900 | 6949454000 | 25700 | 25650 | 25700 | 25650 | 171 |
| 556 | 20250218 | 101800 | 6945061300 | 25650 | 25650 | 25650 | 25650 | 1024 |
| 557 | 20250218 | 101700 | 6918795700 | 25650 | 25650 | 25650 | 25600 | 228 |
| 558 | 20250218 | 101600 | 6912948000 | 25650 | 25650 | 25650 | 25600 | 447 |
| 559 | 20250218 | 101500 | 6901487750 | 25650 | 25600 | 25650 | 25600 | 376 |
| 560 | 20250218 | 101400 | 6891855200 | 25650 | 25650 | 25700 | 25600 | 990 |
| 561 | 20250218 | 101300 | 6866463600 | 25700 | 25650 | 25750 | 25650 | 496 |
| 562 | 20250218 | 101200 | 6853725850 | 25650 | 25700 | 25700 | 25650 | 118 |
| 563 | 20250218 | 101100 | 6850695850 | 25700 | 25650 | 25700 | 25650 | 218 |
| 564 | 20250218 | 101000 | 6845102250 | 25650 | 25650 | 25700 | 25650 | 184 |
| 565 | 20250218 | 100900 | 6840382100 | 25700 | 25700 | 25700 | 25700 | 381 |
| 566 | 20250218 | 100800 | 6830590400 | 25700 | 25700 | 25750 | 25700 | 1732 |
| 567 | 20250218 | 100700 | 6786072900 | 25750 | 25750 | 25750 | 25700 | 409 |
| 568 | 20250218 | 100600 | 6775546500 | 25750 | 25800 | 25850 | 25750 | 1468 |
| 569 | 20250218 | 100500 | 6737743500 | 25800 | 25800 | 25850 | 25750 | 317 |
| 570 | 20250218 | 100400 | 6729566950 | 25850 | 25850 | 25900 | 25800 | 639 |
| 571 | 20250218 | 100300 | 6713064650 | 25900 | 25900 | 25950 | 25800 | 972 |
| 572 | 20250218 | 100200 | 6687915200 | 25950 | 26000 | 26000 | 25900 | 1177 |
| 573 | 20250218 | 100100 | 6657366000 | 25950 | 25800 | 26000 | 25800 | 2921 |
| 574 | 20250218 | 100000 | 6581693150 | 25800 | 25800 | 25850 | 25750 | 1378 |
| 575 | 20250218 | 095900 | 6546145550 | 25800 | 25800 | 25850 | 25750 | 290 |
| 576 | 20250218 | 095800 | 6538668900 | 25850 | 25750 | 25850 | 25700 | 473 |
| 577 | 20250218 | 095700 | 6526470950 | 25750 | 25600 | 25750 | 25550 | 2008 |
| 578 | 20250218 | 095600 | 6474942950 | 25600 | 25600 | 25600 | 25550 | 132 |
| 579 | 20250218 | 095500 | 6471569450 | 25550 | 25600 | 25600 | 25550 | 694 |
| 580 | 20250218 | 095400 | 6453803100 | 25600 | 25600 | 25650 | 25600 | 502 |
| 581 | 20250218 | 095300 | 6440951700 | 25650 | 25650 | 25650 | 25600 | 248 |
| 582 | 20250218 | 095200 | 6434600550 | 25650 | 25600 | 25700 | 25600 | 263 |
| 583 | 20250218 | 095100 | 6427863450 | 25600 | 25650 | 25650 | 25600 | 901 |
| 584 | 20250218 | 095000 | 6404787550 | 25650 | 25650 | 25650 | 25600 | 417 |
| 585 | 20250218 | 094900 | 6394103450 | 25650 | 25650 | 25650 | 25600 | 630 |
| 586 | 20250218 | 094800 | 6377969000 | 25650 | 25650 | 25650 | 25600 | 625 |
| 587 | 20250218 | 094700 | 6361949800 | 25650 | 25650 | 25650 | 25600 | 1293 |
| 588 | 20250218 | 094600 | 6328815700 | 25650 | 25650 | 25700 | 25600 | 1825 |
| 589 | 20250218 | 094500 | 6282028150 | 25650 | 25600 | 25650 | 25600 | 291 |
| 590 | 20250218 | 094400 | 6274573350 | 25650 | 25600 | 25650 | 25550 | 1353 |
| 591 | 20250218 | 094300 | 6239949500 | 25600 | 25650 | 25650 | 25550 | 1656 |
| 592 | 20250218 | 094200 | 6197565300 | 25650 | 25750 | 25750 | 25600 | 4836 |
| 593 | 20250218 | 094100 | 6073534700 | 25750 | 25700 | 25750 | 25700 | 568 |
| 594 | 20250218 | 094000 | 6058931500 | 25700 | 25800 | 25800 | 25700 | 1921 |
| 595 | 20250218 | 093900 | 6009463750 | 25800 | 25800 | 25850 | 25800 | 1417 |
| 596 | 20250218 | 093800 | 5972903200 | 25800 | 25900 | 25900 | 25800 | 1349 |
| 597 | 20250218 | 093700 | 5938036350 | 25900 | 25900 | 25900 | 25800 | 793 |
| 598 | 20250218 | 093600 | 5917563400 | 25750 | 25850 | 25900 | 25750 | 1785 |
| 599 | 20250218 | 093500 | 5871491850 | 25900 | 25750 | 25900 | 25700 | 7528 |
| 600 | 20250218 | 093400 | 5677492150 | 25750 | 25750 | 25800 | 25700 | 1541 |
| 601 | 20250218 | 093300 | 5637836750 | 25700 | 25650 | 25800 | 25650 | 2167 |
| 602 | 20250218 | 093200 | 5582040500 | 25700 | 25850 | 25850 | 25700 | 7255 |
| 603 | 20250218 | 093100 | 5395180650 | 25850 | 25950 | 25950 | 25800 | 9416 |
| 604 | 20250218 | 093000 | 5151258800 | 25950 | 26000 | 26000 | 25950 | 2250 |
| 605 | 20250218 | 092900 | 5092814950 | 25950 | 26150 | 26200 | 25950 | 9964 |
| 606 | 20250218 | 092800 | 4833531100 | 26150 | 26200 | 26250 | 26050 | 8525 |
| 607 | 20250218 | 092700 | 4610619000 | 26200 | 26050 | 26250 | 26050 | 23646 |
| 608 | 20250218 | 092600 | 3991397550 | 26100 | 26100 | 26100 | 26000 | 4277 |
| 609 | 20250218 | 092500 | 3879827750 | 26100 | 26050 | 26100 | 26000 | 6128 |
| 610 | 20250218 | 092400 | 3720157100 | 26050 | 26000 | 26050 | 25950 | 4343 |
| 611 | 20250218 | 092300 | 3607250350 | 26000 | 26050 | 26100 | 25950 | 16444 |
| 612 | 20250218 | 092200 | 3179031850 | 26100 | 26000 | 26150 | 26000 | 11630 |
| 613 | 20250218 | 092100 | 2875704650 | 25950 | 26000 | 26050 | 25900 | 9315 |
| 614 | 20250218 | 092000 | 2633622300 | 26050 | 25850 | 26050 | 25850 | 16630 |
| 615 | 20250218 | 091900 | 2201724000 | 25950 | 25750 | 26000 | 25750 | 8483 |
| 616 | 20250218 | 091800 | 1981728750 | 25850 | 25550 | 25850 | 25450 | 9023 |
| 617 | 20250218 | 091700 | 1750753550 | 25500 | 25550 | 25550 | 25500 | 1566 |
| 618 | 20250218 | 091600 | 1710788050 | 25550 | 25650 | 25650 | 25550 | 733 |
| 619 | 20250218 | 091500 | 1692033350 | 25600 | 25600 | 25650 | 25600 | 1474 |
| 620 | 20250218 | 091400 | 1654292400 | 25600 | 25500 | 25650 | 25500 | 1273 |
| 621 | 20250218 | 091300 | 1621788400 | 25500 | 25600 | 25600 | 25500 | 3807 |
| 622 | 20250218 | 091200 | 1524399800 | 25650 | 25700 | 25700 | 25550 | 1375 |
| 623 | 20250218 | 091100 | 1489197250 | 25700 | 25450 | 25700 | 25450 | 957 |
| 624 | 20250218 | 091000 | 1464691200 | 25450 | 25400 | 25500 | 25350 | 3485 |
| 625 | 20250218 | 090900 | 1376206650 | 25400 | 25450 | 25500 | 25350 | 4845 |
| 626 | 20250218 | 090800 | 1253095650 | 25450 | 25600 | 25600 | 25450 | 2287 |
| 627 | 20250218 | 090700 | 1194763800 | 25600 | 25650 | 25700 | 25500 | 3283 |
| 628 | 20250218 | 090600 | 1110738850 | 25700 | 25600 | 25700 | 25500 | 3719 |
| 629 | 20250218 | 090500 | 1015673650 | 25600 | 25500 | 25600 | 25450 | 4576 |
| 630 | 20250218 | 090400 | 898957450 | 25500 | 25600 | 25600 | 25500 | 3546 |
| 631 | 20250218 | 090300 | 808356450 | 25600 | 25600 | 25650 | 25600 | 3330 |
| 632 | 20250218 | 090200 | 723083500 | 25600 | 25750 | 25850 | 25600 | 8235 |
| 633 | 20250218 | 090100 | 511657350 | 25850 | 25750 | 26050 | 25750 | 6903 |
| 634 | 20250218 | 090000 | 332966700 | 25800 | 25750 | 25850 | 25700 | 12930 |