32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 886 |
| 3 | 20250218 | 191100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20250218 | 191000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20250218 | 190900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20250218 | 190800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20250218 | 190700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20250218 | 190600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20250218 | 190500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20250218 | 190400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20250218 | 190300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20250218 | 190200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20250218 | 190100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20250218 | 190000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20250218 | 185900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20250218 | 185800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20250218 | 185700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20250218 | 185600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20250218 | 185500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20250218 | 185400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20250218 | 185300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20250218 | 185200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20250218 | 185100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20250218 | 185000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20250218 | 184900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20250218 | 184800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20250218 | 184700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20250218 | 184600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20250218 | 184500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20250218 | 184400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20250218 | 184300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20250218 | 184200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 886 |
| 33 | 20250218 | 184100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20250218 | 184000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20250218 | 183900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20250218 | 183800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20250218 | 183700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20250218 | 183600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20250218 | 183500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20250218 | 183400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20250218 | 183300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20250218 | 183200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20250218 | 183100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20250218 | 183000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20250218 | 182900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20250218 | 182800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20250218 | 182700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20250218 | 182600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20250218 | 182500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20250218 | 182400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20250218 | 182300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20250218 | 182200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20250218 | 182100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20250218 | 182000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20250218 | 181900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20250218 | 181800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20250218 | 181700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20250218 | 181600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20250218 | 181500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20250218 | 181400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20250218 | 181300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20250218 | 181200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 886 |
| 63 | 20250218 | 181100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20250218 | 181000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20250218 | 180900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20250218 | 180800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20250218 | 180700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20250218 | 180600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20250218 | 180500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20250218 | 180400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20250218 | 180300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20250218 | 180200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20250218 | 180100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20250218 | 180000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20250218 | 175900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20250218 | 175800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20250218 | 175700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20250218 | 175600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20250218 | 175500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20250218 | 175400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20250218 | 175300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20250218 | 175200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20250218 | 175100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20250218 | 175000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20250218 | 174900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20250218 | 174800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20250218 | 174700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20250218 | 174600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20250218 | 174500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20250218 | 174400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20250218 | 174300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20250218 | 174200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 886 |
| 93 | 20250218 | 174100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20250218 | 174000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20250218 | 173900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20250218 | 173800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20250218 | 173700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20250218 | 173600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20250218 | 173500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20250218 | 173400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20250218 | 173300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20250218 | 173200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20250218 | 173100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20250218 | 173000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20250218 | 172900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20250218 | 172800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20250218 | 172700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20250218 | 172600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20250218 | 172500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20250218 | 172400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20250218 | 172300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20250218 | 172200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20250218 | 172100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20250218 | 172000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20250218 | 171900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20250218 | 171800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20250218 | 171700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20250218 | 171600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20250218 | 171500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20250218 | 171400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20250218 | 171300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20250218 | 171200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 886 |
| 123 | 20250218 | 171100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20250218 | 171000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20250218 | 170900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20250218 | 170800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20250218 | 170700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20250218 | 170600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20250218 | 170500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20250218 | 170400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20250218 | 170300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20250218 | 170200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20250218 | 170100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20250218 | 170000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20250218 | 165900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20250218 | 165800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20250218 | 165700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20250218 | 165600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20250218 | 165500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20250218 | 165400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20250218 | 165300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20250218 | 165200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20250218 | 165100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20250218 | 165000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20250218 | 164900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20250218 | 164800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20250218 | 164700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20250218 | 164600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20250218 | 164500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20250218 | 164400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20250218 | 164300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20250218 | 164200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 886 |
| 153 | 20250218 | 164100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20250218 | 164000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20250218 | 163900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20250218 | 163800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20250218 | 163700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20250218 | 163600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20250218 | 163500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20250218 | 163400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20250218 | 163300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20250218 | 163200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20250218 | 163100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20250218 | 163000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20250218 | 162900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20250218 | 162800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20250218 | 162700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20250218 | 162600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20250218 | 162500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20250218 | 162400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20250218 | 162300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20250218 | 162200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20250218 | 162100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20250218 | 162000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20250218 | 161900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20250218 | 161800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20250218 | 161700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20250218 | 161600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20250218 | 161500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20250218 | 161400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20250218 | 161300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20250218 | 161200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 886 |
| 183 | 20250218 | 161100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20250218 | 161000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20250218 | 160900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20250218 | 160800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20250218 | 160700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20250218 | 160600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20250218 | 160500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20250218 | 160400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20250218 | 160300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20250218 | 160200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20250218 | 160100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20250218 | 160000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20250218 | 155900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20250218 | 155800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20250218 | 155700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20250218 | 155600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20250218 | 155500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20250218 | 155400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20250218 | 155300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20250218 | 155200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20250218 | 155100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20250218 | 155000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20250218 | 154900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20250218 | 154800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20250218 | 154700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20250218 | 154600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20250218 | 154500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20250218 | 154400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20250218 | 154300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20250218 | 154200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 886 |
| 213 | 20250218 | 154100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20250218 | 154000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20250218 | 153900 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20250218 | 153800 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20250218 | 153700 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20250218 | 153600 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20250218 | 153500 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20250218 | 153400 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20250218 | 153300 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20250218 | 153200 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20250218 | 153100 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20250218 | 153000 | 5106149600 | 47800 | 47800 | 47800 | 47800 | 886 |
| 225 | 20250218 | 152900 | 5063798800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 226 | 20250218 | 152800 | 5063798800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 227 | 20250218 | 152700 | 5063798800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 228 | 20250218 | 152600 | 5063798800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 229 | 20250218 | 152500 | 5063798800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 230 | 20250218 | 152400 | 5063798800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 231 | 20250218 | 152300 | 5063798800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20250218 | 152200 | 5063798800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20250218 | 152100 | 5063798800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20250218 | 152000 | 5063798800 | 47650 | 47650 | 47650 | 47650 | 0 |
| 235 | 20250218 | 151900 | 5063798800 | 47650 | 47850 | 47900 | 47650 | 881 |
| 236 | 20250218 | 151800 | 5021734600 | 47850 | 47850 | 47850 | 47750 | 794 |
| 237 | 20250218 | 151700 | 4983745300 | 47850 | 47900 | 47900 | 47750 | 1026 |
| 238 | 20250218 | 151600 | 4934671750 | 47900 | 47900 | 47900 | 47900 | 52 |
| 239 | 20250218 | 151500 | 4932180950 | 47950 | 47950 | 48000 | 47900 | 525 |
| 240 | 20250218 | 151400 | 4907006900 | 48000 | 48000 | 48000 | 47950 | 305 |
| 241 | 20250218 | 151300 | 4892367900 | 47950 | 48050 | 48050 | 47950 | 285 |
| 242 | 20250218 | 151200 | 4878691850 | 48050 | 47950 | 48050 | 47950 | 164 |
| 243 | 20250218 | 151100 | 4870822200 | 47900 | 48100 | 48100 | 47900 | 871 |
| 244 | 20250218 | 151000 | 4829022450 | 48100 | 48150 | 48200 | 48100 | 610 |
| 245 | 20250218 | 150900 | 4799649200 | 48150 | 48200 | 48300 | 48100 | 2477 |
| 246 | 20250218 | 150800 | 4680248350 | 48250 | 48050 | 48250 | 48000 | 2254 |
| 247 | 20250218 | 150700 | 4571869800 | 48050 | 48050 | 48050 | 48000 | 893 |
| 248 | 20250218 | 150600 | 4528963650 | 48050 | 48000 | 48100 | 48000 | 975 |
| 249 | 20250218 | 150500 | 4482103100 | 48050 | 47900 | 48050 | 47900 | 1707 |
| 250 | 20250218 | 150400 | 4400189500 | 47850 | 47800 | 47900 | 47800 | 75 |
| 251 | 20250218 | 150300 | 4396600350 | 47800 | 47850 | 47850 | 47800 | 499 |
| 252 | 20250218 | 150200 | 4372732450 | 47900 | 47900 | 47900 | 47850 | 186 |
| 253 | 20250218 | 150100 | 4363831500 | 47900 | 47750 | 47900 | 47750 | 730 |
| 254 | 20250218 | 150000 | 4328908150 | 47800 | 47750 | 47800 | 47700 | 165 |
| 255 | 20250218 | 145900 | 4321035300 | 47800 | 47800 | 47800 | 47650 | 223 |
| 256 | 20250218 | 145800 | 4310386550 | 47800 | 47750 | 47800 | 47650 | 1234 |
| 257 | 20250218 | 145700 | 4251514150 | 47800 | 47800 | 48000 | 47800 | 504 |
| 258 | 20250218 | 145600 | 4227377300 | 47800 | 47900 | 48050 | 47800 | 2308 |
| 259 | 20250218 | 145500 | 4116674850 | 47900 | 47900 | 47950 | 47750 | 1180 |
| 260 | 20250218 | 145400 | 4060157650 | 47950 | 47550 | 47950 | 47550 | 4142 |
| 261 | 20250218 | 145300 | 3862388300 | 47550 | 47450 | 47550 | 47400 | 676 |
| 262 | 20250218 | 145200 | 3830283050 | 47500 | 47550 | 47550 | 47500 | 61 |
| 263 | 20250218 | 145100 | 3827385300 | 47550 | 47500 | 47550 | 47500 | 766 |
| 264 | 20250218 | 145000 | 3790986200 | 47450 | 47500 | 47500 | 47450 | 531 |
| 265 | 20250218 | 144900 | 3765768700 | 47500 | 47500 | 47500 | 47500 | 166 |
| 266 | 20250218 | 144800 | 3757883700 | 47500 | 47450 | 47500 | 47400 | 610 |
| 267 | 20250218 | 144700 | 3728933400 | 47400 | 47450 | 47450 | 47400 | 132 |
| 268 | 20250218 | 144600 | 3722671050 | 47450 | 47450 | 47450 | 47400 | 370 |
| 269 | 20250218 | 144500 | 3705118900 | 47450 | 47400 | 47450 | 47350 | 453 |
| 270 | 20250218 | 144400 | 3683632650 | 47400 | 47400 | 47400 | 47400 | 210 |
| 271 | 20250218 | 144300 | 3673678650 | 47400 | 47450 | 47450 | 47400 | 67 |
| 272 | 20250218 | 144200 | 3670500500 | 47450 | 47400 | 47450 | 47300 | 337 |
| 273 | 20250218 | 144100 | 3654530800 | 47400 | 47350 | 47400 | 47300 | 96 |
| 274 | 20250218 | 144000 | 3649987850 | 47350 | 47450 | 47450 | 47350 | 325 |
| 275 | 20250218 | 143900 | 3634589100 | 47450 | 47400 | 47500 | 47400 | 1093 |
| 276 | 20250218 | 143800 | 3582699300 | 47450 | 47350 | 47450 | 47200 | 976 |
| 277 | 20250218 | 143700 | 3536478600 | 47200 | 47200 | 47300 | 47200 | 379 |
| 278 | 20250218 | 143600 | 3518557300 | 47200 | 47350 | 47400 | 47150 | 565 |
| 279 | 20250218 | 143500 | 3491850400 | 47350 | 47350 | 47400 | 47350 | 380 |
| 280 | 20250218 | 143400 | 3473850400 | 47300 | 47300 | 47300 | 47250 | 186 |
| 281 | 20250218 | 143300 | 3465052750 | 47300 | 47300 | 47300 | 47300 | 150 |
| 282 | 20250218 | 143200 | 3457957750 | 47350 | 47400 | 47400 | 47350 | 39 |
| 283 | 20250218 | 143100 | 3456110850 | 47400 | 47400 | 47400 | 47400 | 0 |
| 284 | 20250218 | 143000 | 3456110850 | 47400 | 47350 | 47500 | 47350 | 1103 |
| 285 | 20250218 | 142900 | 3403785000 | 47350 | 47150 | 47350 | 47150 | 1431 |
| 286 | 20250218 | 142800 | 3336120050 | 47200 | 47250 | 47250 | 47200 | 254 |
| 287 | 20250218 | 142700 | 3324122300 | 47250 | 47250 | 47250 | 47250 | 142 |
| 288 | 20250218 | 142600 | 3317412800 | 47200 | 47100 | 47200 | 47100 | 400 |
| 289 | 20250218 | 142500 | 3298551400 | 47200 | 47050 | 47200 | 47000 | 699 |
| 290 | 20250218 | 142400 | 3265633600 | 47100 | 47000 | 47100 | 47000 | 165 |
| 291 | 20250218 | 142300 | 3257870100 | 47100 | 47100 | 47100 | 47100 | 20 |
| 292 | 20250218 | 142200 | 3256928100 | 47100 | 47100 | 47100 | 47000 | 96 |
| 293 | 20250218 | 142100 | 3252408500 | 47100 | 47100 | 47100 | 47100 | 15 |
| 294 | 20250218 | 142000 | 3251702000 | 47100 | 47100 | 47100 | 47100 | 11 |
| 295 | 20250218 | 141900 | 3251183900 | 47100 | 47100 | 47100 | 47100 | 210 |
| 296 | 20250218 | 141800 | 3241292900 | 47100 | 47100 | 47100 | 47100 | 1 |
| 297 | 20250218 | 141700 | 3241245800 | 47050 | 47050 | 47050 | 47050 | 20 |
| 298 | 20250218 | 141600 | 3240304800 | 47100 | 47000 | 47100 | 47000 | 16 |
| 299 | 20250218 | 141500 | 3239551300 | 47100 | 47100 | 47100 | 47100 | 0 |
| 300 | 20250218 | 141400 | 3239551300 | 47100 | 47050 | 47100 | 47050 | 21 |
| 301 | 20250218 | 141300 | 3238563150 | 47050 | 47100 | 47100 | 47050 | 31 |
| 302 | 20250218 | 141200 | 3237104350 | 47150 | 47150 | 47150 | 47150 | 562 |
| 303 | 20250218 | 141100 | 3210606050 | 47150 | 47050 | 47150 | 47000 | 1046 |
| 304 | 20250218 | 141000 | 3161424050 | 47000 | 46950 | 47000 | 46950 | 262 |
| 305 | 20250218 | 140900 | 3149120050 | 46950 | 46900 | 46950 | 46900 | 193 |
| 306 | 20250218 | 140800 | 3140066900 | 46950 | 46950 | 46950 | 46950 | 4 |
| 307 | 20250218 | 140700 | 3139879100 | 46900 | 46900 | 46900 | 46850 | 79 |
| 308 | 20250218 | 140600 | 3136174800 | 46900 | 46900 | 46900 | 46850 | 52 |
| 309 | 20250218 | 140500 | 3133737850 | 46950 | 46950 | 46950 | 46950 | 8 |
| 310 | 20250218 | 140400 | 3133362250 | 46950 | 46850 | 47000 | 46850 | 29 |
| 311 | 20250218 | 140300 | 3132003350 | 46950 | 46950 | 46950 | 46950 | 146 |
| 312 | 20250218 | 140200 | 3125148650 | 46750 | 46800 | 46800 | 46750 | 51 |
| 313 | 20250218 | 140100 | 3122762350 | 46800 | 46950 | 47000 | 46750 | 614 |
| 314 | 20250218 | 140000 | 3094021550 | 46950 | 46950 | 46950 | 46950 | 9 |
| 315 | 20250218 | 135900 | 3093599000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 316 | 20250218 | 135800 | 3093599000 | 46900 | 46900 | 46900 | 46900 | 27 |
| 317 | 20250218 | 135700 | 3092332700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 318 | 20250218 | 135600 | 3092332700 | 46900 | 46900 | 46900 | 46900 | 4 |
| 319 | 20250218 | 135500 | 3092145100 | 46900 | 46900 | 46900 | 46900 | 16 |
| 320 | 20250218 | 135400 | 3091394700 | 46750 | 46800 | 46850 | 46750 | 357 |
| 321 | 20250218 | 135300 | 3074694650 | 46800 | 46850 | 46850 | 46800 | 753 |
| 322 | 20250218 | 135200 | 3039453600 | 46850 | 46900 | 46900 | 46850 | 519 |
| 323 | 20250218 | 135100 | 3015138050 | 46850 | 46850 | 46850 | 46850 | 0 |
| 324 | 20250218 | 135000 | 3015138050 | 46850 | 46950 | 46950 | 46850 | 186 |
| 325 | 20250218 | 134900 | 3006423600 | 46950 | 46900 | 46950 | 46900 | 46 |
| 326 | 20250218 | 134800 | 3004265650 | 46950 | 47000 | 47000 | 46950 | 11 |
| 327 | 20250218 | 134700 | 3003749100 | 46950 | 46950 | 46950 | 46950 | 57 |
| 328 | 20250218 | 134600 | 3001072950 | 46950 | 46850 | 46950 | 46850 | 169 |
| 329 | 20250218 | 134500 | 2993138900 | 46850 | 46850 | 46850 | 46850 | 248 |
| 330 | 20250218 | 134400 | 2981520100 | 46850 | 47000 | 47000 | 46850 | 927 |
| 331 | 20250218 | 134300 | 2938043500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 332 | 20250218 | 134200 | 2938043500 | 47050 | 47050 | 47050 | 47050 | 70 |
| 333 | 20250218 | 134100 | 2934750000 | 47100 | 47100 | 47100 | 47100 | 1 |
| 334 | 20250218 | 134000 | 2934702900 | 47100 | 47050 | 47100 | 47050 | 50 |
| 335 | 20250218 | 133900 | 2932349400 | 47050 | 47050 | 47050 | 47050 | 34 |
| 336 | 20250218 | 133800 | 2930749700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 337 | 20250218 | 133700 | 2930749700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 338 | 20250218 | 133600 | 2930749700 | 47050 | 47100 | 47100 | 47050 | 61 |
| 339 | 20250218 | 133500 | 2927876750 | 47100 | 47050 | 47150 | 47050 | 505 |
| 340 | 20250218 | 133400 | 2904106200 | 47050 | 47050 | 47050 | 47050 | 57 |
| 341 | 20250218 | 133300 | 2901424350 | 47000 | 47000 | 47050 | 47000 | 21 |
| 342 | 20250218 | 133200 | 2900437300 | 47050 | 47050 | 47050 | 47050 | 101 |
| 343 | 20250218 | 133100 | 2895685250 | 47000 | 47000 | 47000 | 47000 | 53 |
| 344 | 20250218 | 133000 | 2893194250 | 47000 | 46950 | 47000 | 46950 | 69 |
| 345 | 20250218 | 132900 | 2889952200 | 46900 | 46950 | 46950 | 46900 | 22 |
| 346 | 20250218 | 132800 | 2888919900 | 46950 | 46950 | 47000 | 46950 | 115 |
| 347 | 20250218 | 132700 | 2883520450 | 46950 | 46950 | 46950 | 46950 | 55 |
| 348 | 20250218 | 132600 | 2880938200 | 47000 | 47000 | 47000 | 47000 | 0 |
| 349 | 20250218 | 132500 | 2880938200 | 47000 | 47000 | 47000 | 46950 | 84 |
| 350 | 20250218 | 132400 | 2876994300 | 47000 | 47000 | 47000 | 47000 | 17 |
| 351 | 20250218 | 132300 | 2876195300 | 47000 | 47000 | 47000 | 46950 | 165 |
| 352 | 20250218 | 132200 | 2868441150 | 47000 | 47000 | 47000 | 47000 | 99 |
| 353 | 20250218 | 132100 | 2863788150 | 47000 | 47000 | 47000 | 46950 | 63 |
| 354 | 20250218 | 132000 | 2860828900 | 47000 | 47000 | 47000 | 47000 | 100 |
| 355 | 20250218 | 131900 | 2856128900 | 47000 | 47000 | 47000 | 47000 | 8 |
| 356 | 20250218 | 131800 | 2855752900 | 47050 | 47050 | 47050 | 47050 | 63 |
| 357 | 20250218 | 131700 | 2852788750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 358 | 20250218 | 131600 | 2852788750 | 47050 | 46950 | 47050 | 46950 | 104 |
| 359 | 20250218 | 131500 | 2847901200 | 47000 | 47000 | 47000 | 47000 | 219 |
| 360 | 20250218 | 131400 | 2837608200 | 47050 | 47050 | 47050 | 47000 | 30 |
| 361 | 20250218 | 131300 | 2836197350 | 47000 | 47050 | 47050 | 47000 | 19 |
| 362 | 20250218 | 131200 | 2835304300 | 47050 | 47000 | 47050 | 47000 | 378 |
| 363 | 20250218 | 131100 | 2817537950 | 47050 | 47050 | 47050 | 47000 | 33 |
| 364 | 20250218 | 131000 | 2815986550 | 47000 | 47000 | 47050 | 47000 | 404 |
| 365 | 20250218 | 130900 | 2796998050 | 47050 | 47150 | 47150 | 47050 | 637 |
| 366 | 20250218 | 130800 | 2767012850 | 47150 | 47150 | 47150 | 47150 | 22 |
| 367 | 20250218 | 130700 | 2765975550 | 47200 | 47200 | 47200 | 47200 | 42 |
| 368 | 20250218 | 130600 | 2763993150 | 47200 | 47200 | 47200 | 47200 | 63 |
| 369 | 20250218 | 130500 | 2761019550 | 47200 | 47100 | 47200 | 47100 | 18 |
| 370 | 20250218 | 130400 | 2760170850 | 47150 | 47150 | 47150 | 47150 | 86 |
| 371 | 20250218 | 130300 | 2756115950 | 47250 | 47250 | 47250 | 47250 | 1 |
| 372 | 20250218 | 130200 | 2756068700 | 47200 | 47200 | 47200 | 47200 | 83 |
| 373 | 20250218 | 130100 | 2752151100 | 47200 | 47200 | 47200 | 47200 | 10 |
| 374 | 20250218 | 130000 | 2751679100 | 47250 | 47250 | 47250 | 47250 | 22 |
| 375 | 20250218 | 125900 | 2750639600 | 47250 | 47250 | 47300 | 47250 | 22 |
| 376 | 20250218 | 125800 | 2749599900 | 47300 | 47300 | 47300 | 47200 | 107 |
| 377 | 20250218 | 125700 | 2744548800 | 47200 | 47250 | 47250 | 47200 | 87 |
| 378 | 20250218 | 125600 | 2740438400 | 47300 | 47300 | 47300 | 47250 | 244 |
| 379 | 20250218 | 125500 | 2728898200 | 47250 | 47250 | 47300 | 47250 | 37 |
| 380 | 20250218 | 125400 | 2727149850 | 47250 | 47250 | 47250 | 47250 | 353 |
| 381 | 20250218 | 125300 | 2710470600 | 47250 | 47250 | 47250 | 47250 | 141 |
| 382 | 20250218 | 125200 | 2703808350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 383 | 20250218 | 125100 | 2703808350 | 47300 | 47250 | 47300 | 47250 | 44 |
| 384 | 20250218 | 125000 | 2701729250 | 47300 | 47300 | 47300 | 47300 | 4 |
| 385 | 20250218 | 124900 | 2701540050 | 47250 | 47250 | 47250 | 47250 | 32 |
| 386 | 20250218 | 124800 | 2700028050 | 47250 | 47300 | 47300 | 47250 | 21 |
| 387 | 20250218 | 124700 | 2699035750 | 47300 | 47350 | 47350 | 47300 | 1128 |
| 388 | 20250218 | 124600 | 2645677350 | 47350 | 47350 | 47350 | 47350 | 50 |
| 389 | 20250218 | 124500 | 2643309850 | 47350 | 47350 | 47350 | 47350 | 11 |
| 390 | 20250218 | 124400 | 2642789000 | 47300 | 47350 | 47350 | 47300 | 18 |
| 391 | 20250218 | 124300 | 2641937450 | 47400 | 47350 | 47400 | 47350 | 25 |
| 392 | 20250218 | 124200 | 2640752550 | 47400 | 47400 | 47400 | 47400 | 0 |
| 393 | 20250218 | 124100 | 2640752550 | 47400 | 47400 | 47400 | 47400 | 14 |
| 394 | 20250218 | 124000 | 2640088950 | 47400 | 47400 | 47400 | 47400 | 74 |
| 395 | 20250218 | 123900 | 2636581350 | 47400 | 47400 | 47400 | 47400 | 80 |
| 396 | 20250218 | 123800 | 2632789350 | 47400 | 47300 | 47400 | 47300 | 153 |
| 397 | 20250218 | 123700 | 2625540250 | 47300 | 47300 | 47350 | 47300 | 33 |
| 398 | 20250218 | 123600 | 2623979200 | 47300 | 47350 | 47400 | 47300 | 42 |
| 399 | 20250218 | 123500 | 2621991900 | 47400 | 47350 | 47400 | 47300 | 319 |
| 400 | 20250218 | 123400 | 2606883700 | 47350 | 47350 | 47350 | 47350 | 20 |
| 401 | 20250218 | 123300 | 2605936700 | 47350 | 47350 | 47350 | 47350 | 52 |
| 402 | 20250218 | 123200 | 2603474500 | 47350 | 47300 | 47350 | 47300 | 61 |
| 403 | 20250218 | 123100 | 2600586300 | 47300 | 47250 | 47300 | 47250 | 29 |
| 404 | 20250218 | 123000 | 2599215850 | 47300 | 47250 | 47300 | 47250 | 88 |
| 405 | 20250218 | 122900 | 2595056550 | 47200 | 47200 | 47200 | 47200 | 59 |
| 406 | 20250218 | 122800 | 2592271750 | 47300 | 47300 | 47300 | 47300 | 35 |
| 407 | 20250218 | 122700 | 2590616250 | 47300 | 47250 | 47300 | 47250 | 53 |
| 408 | 20250218 | 122600 | 2588110100 | 47200 | 47200 | 47200 | 47200 | 10 |
| 409 | 20250218 | 122500 | 2587638100 | 47300 | 47300 | 47300 | 47300 | 29 |
| 410 | 20250218 | 122400 | 2586266400 | 47300 | 47200 | 47300 | 47200 | 42 |
| 411 | 20250218 | 122300 | 2584283500 | 47200 | 47250 | 47300 | 47200 | 14 |
| 412 | 20250218 | 122200 | 2583622250 | 47200 | 47150 | 47250 | 47150 | 17 |
| 413 | 20250218 | 122100 | 2582820000 | 47150 | 47150 | 47150 | 47150 | 0 |
| 414 | 20250218 | 122000 | 2582820000 | 47150 | 47200 | 47200 | 47150 | 89 |
| 415 | 20250218 | 121900 | 2578620850 | 47250 | 47150 | 47250 | 47150 | 314 |
| 416 | 20250218 | 121800 | 2563793550 | 47150 | 47200 | 47200 | 47150 | 20 |
| 417 | 20250218 | 121700 | 2562850450 | 47100 | 47100 | 47100 | 47100 | 259 |
| 418 | 20250218 | 121600 | 2550651550 | 47200 | 47200 | 47200 | 47200 | 3 |
| 419 | 20250218 | 121500 | 2550509950 | 47200 | 47200 | 47200 | 47200 | 5 |
| 420 | 20250218 | 121400 | 2550273950 | 47200 | 47200 | 47200 | 47200 | 7 |
| 421 | 20250218 | 121300 | 2549943550 | 47150 | 47150 | 47150 | 47150 | 93 |
| 422 | 20250218 | 121200 | 2545558600 | 47100 | 47150 | 47150 | 47100 | 102 |
| 423 | 20250218 | 121100 | 2540753700 | 47150 | 47150 | 47150 | 47150 | 28 |
| 424 | 20250218 | 121000 | 2539433500 | 47150 | 47150 | 47150 | 47150 | 55 |
| 425 | 20250218 | 120900 | 2536840250 | 47200 | 47200 | 47200 | 47200 | 75 |
| 426 | 20250218 | 120800 | 2533300250 | 47200 | 47200 | 47200 | 47200 | 210 |
| 427 | 20250218 | 120700 | 2523388250 | 47200 | 47200 | 47200 | 47200 | 120 |
| 428 | 20250218 | 120600 | 2517724250 | 47200 | 47150 | 47200 | 47150 | 52 |
| 429 | 20250218 | 120500 | 2515271150 | 47100 | 47100 | 47100 | 47100 | 127 |
| 430 | 20250218 | 120400 | 2509289450 | 47100 | 47100 | 47100 | 47100 | 14 |
| 431 | 20250218 | 120300 | 2508630050 | 47050 | 47050 | 47050 | 47050 | 1 |
| 432 | 20250218 | 120200 | 2508583000 | 47100 | 47100 | 47100 | 47100 | 100 |
| 433 | 20250218 | 120100 | 2503873000 | 47100 | 47100 | 47100 | 47100 | 8 |
| 434 | 20250218 | 120000 | 2503496200 | 47050 | 47050 | 47050 | 47050 | 55 |
| 435 | 20250218 | 115900 | 2500908450 | 47100 | 47050 | 47100 | 47050 | 44 |
| 436 | 20250218 | 115800 | 2498838200 | 47050 | 47050 | 47050 | 47050 | 226 |
| 437 | 20250218 | 115700 | 2488204900 | 47050 | 47050 | 47050 | 47050 | 101 |
| 438 | 20250218 | 115600 | 2483452850 | 47050 | 47050 | 47050 | 47050 | 48 |
| 439 | 20250218 | 115500 | 2481194450 | 47050 | 47050 | 47100 | 47050 | 49 |
| 440 | 20250218 | 115400 | 2478888950 | 47100 | 47050 | 47100 | 47050 | 2 |
| 441 | 20250218 | 115300 | 2478794800 | 47100 | 47050 | 47100 | 47050 | 175 |
| 442 | 20250218 | 115200 | 2470560800 | 47050 | 46950 | 47050 | 46950 | 134 |
| 443 | 20250218 | 115100 | 2464268900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 444 | 20250218 | 115000 | 2464268900 | 47050 | 47000 | 47050 | 46950 | 16 |
| 445 | 20250218 | 114900 | 2463516800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 446 | 20250218 | 114800 | 2463516800 | 47000 | 47050 | 47050 | 47000 | 220 |
| 447 | 20250218 | 114700 | 2453176750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 448 | 20250218 | 114600 | 2453176750 | 47050 | 47000 | 47050 | 47000 | 92 |
| 449 | 20250218 | 114500 | 2448852500 | 47100 | 47050 | 47100 | 47050 | 212 |
| 450 | 20250218 | 114400 | 2438868200 | 47100 | 47100 | 47100 | 47100 | 53 |
| 451 | 20250218 | 114300 | 2436371900 | 46900 | 47050 | 47050 | 46900 | 241 |
| 452 | 20250218 | 114200 | 2425062000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 453 | 20250218 | 114100 | 2425062000 | 47100 | 47100 | 47100 | 47100 | 4 |
| 454 | 20250218 | 114000 | 2424873600 | 47000 | 47000 | 47000 | 47000 | 53 |
| 455 | 20250218 | 113900 | 2422382600 | 47000 | 47000 | 47000 | 47000 | 1 |
| 456 | 20250218 | 113800 | 2422335600 | 47150 | 47100 | 47150 | 47100 | 17 |
| 457 | 20250218 | 113700 | 2421534200 | 47000 | 47000 | 47000 | 47000 | 5 |
| 458 | 20250218 | 113600 | 2421299200 | 47100 | 47100 | 47100 | 47100 | 35 |
| 459 | 20250218 | 113500 | 2419650700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 460 | 20250218 | 113400 | 2419650700 | 47100 | 47100 | 47100 | 47100 | 5 |
| 461 | 20250218 | 113300 | 2419415200 | 47100 | 46950 | 47100 | 46950 | 17 |
| 462 | 20250218 | 113200 | 2418616900 | 46950 | 46950 | 46950 | 46950 | 12 |
| 463 | 20250218 | 113100 | 2418053500 | 47000 | 47100 | 47100 | 46950 | 125 |
| 464 | 20250218 | 113000 | 2412182200 | 47100 | 47100 | 47100 | 47100 | 1 |
| 465 | 20250218 | 112900 | 2412135100 | 47150 | 47000 | 47150 | 46950 | 82 |
| 466 | 20250218 | 112800 | 2408275900 | 47050 | 47050 | 47050 | 47050 | 11 |
| 467 | 20250218 | 112700 | 2407758350 | 46950 | 47000 | 47000 | 46900 | 352 |
| 468 | 20250218 | 112600 | 2391227500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 469 | 20250218 | 112500 | 2391227500 | 47050 | 47050 | 47050 | 47050 | 9 |
| 470 | 20250218 | 112400 | 2390804050 | 46950 | 46950 | 46950 | 46950 | 337 |
| 471 | 20250218 | 112300 | 2374981900 | 47000 | 47000 | 47000 | 47000 | 381 |
| 472 | 20250218 | 112200 | 2357074900 | 47050 | 47050 | 47050 | 47050 | 6 |
| 473 | 20250218 | 112100 | 2356792600 | 47000 | 47050 | 47050 | 47000 | 125 |
| 474 | 20250218 | 112000 | 2350914100 | 47050 | 47050 | 47100 | 47050 | 132 |
| 475 | 20250218 | 111900 | 2344703450 | 47050 | 47050 | 47050 | 47050 | 89 |
| 476 | 20250218 | 111800 | 2340516000 | 47150 | 47150 | 47150 | 47150 | 21 |
| 477 | 20250218 | 111700 | 2339525850 | 47150 | 47000 | 47150 | 47000 | 428 |
| 478 | 20250218 | 111600 | 2319409400 | 47150 | 47000 | 47150 | 47000 | 69 |
| 479 | 20250218 | 111500 | 2316158600 | 47000 | 47100 | 47150 | 47000 | 134 |
| 480 | 20250218 | 111400 | 2309842750 | 47100 | 47050 | 47100 | 47000 | 240 |
| 481 | 20250218 | 111300 | 2298562400 | 47050 | 47050 | 47100 | 47050 | 272 |
| 482 | 20250218 | 111200 | 2285764000 | 47150 | 47200 | 47200 | 47150 | 15 |
| 483 | 20250218 | 111100 | 2285056700 | 47200 | 47050 | 47200 | 47050 | 10 |
| 484 | 20250218 | 111000 | 2284585850 | 47050 | 47150 | 47150 | 47050 | 285 |
| 485 | 20250218 | 110900 | 2271162750 | 47150 | 47050 | 47150 | 47050 | 87 |
| 486 | 20250218 | 110800 | 2267067500 | 47100 | 47000 | 47100 | 47000 | 180 |
| 487 | 20250218 | 110700 | 2258596500 | 47000 | 47050 | 47100 | 47000 | 389 |
| 488 | 20250218 | 110600 | 2240290850 | 47100 | 47150 | 47200 | 47100 | 717 |
| 489 | 20250218 | 110500 | 2206497750 | 47150 | 47150 | 47150 | 47150 | 52 |
| 490 | 20250218 | 110400 | 2204045950 | 47150 | 47200 | 47200 | 47150 | 18 |
| 491 | 20250218 | 110300 | 2203196750 | 47200 | 47200 | 47200 | 47200 | 116 |
| 492 | 20250218 | 110200 | 2197721550 | 47200 | 47250 | 47250 | 47200 | 27 |
| 493 | 20250218 | 110100 | 2196446100 | 47300 | 47200 | 47300 | 47150 | 159 |
| 494 | 20250218 | 110000 | 2188947600 | 47200 | 47300 | 47300 | 47200 | 996 |
| 495 | 20250218 | 105900 | 2141927300 | 47300 | 47300 | 47350 | 47300 | 569 |
| 496 | 20250218 | 105800 | 2115010150 | 47300 | 47250 | 47300 | 47250 | 74 |
| 497 | 20250218 | 105700 | 2111513250 | 47250 | 47250 | 47250 | 47250 | 223 |
| 498 | 20250218 | 105600 | 2100976500 | 47200 | 47300 | 47300 | 47200 | 349 |
| 499 | 20250218 | 105500 | 2084486050 | 47250 | 47400 | 47400 | 47250 | 28 |
| 500 | 20250218 | 105400 | 2083162900 | 47400 | 47200 | 47400 | 47200 | 167 |
| 501 | 20250218 | 105300 | 2075249100 | 47200 | 47400 | 47400 | 47200 | 229 |
| 502 | 20250218 | 105200 | 2064397100 | 47400 | 47400 | 47400 | 47250 | 680 |
| 503 | 20250218 | 105100 | 2032216300 | 47400 | 47400 | 47400 | 47400 | 148 |
| 504 | 20250218 | 105000 | 2025201100 | 47400 | 47400 | 47500 | 47400 | 380 |
| 505 | 20250218 | 104900 | 2007168800 | 47450 | 47350 | 47550 | 47350 | 2344 |
| 506 | 20250218 | 104800 | 1895911850 | 47350 | 47300 | 47350 | 47300 | 499 |
| 507 | 20250218 | 104700 | 1872284450 | 47350 | 47250 | 47350 | 47200 | 106 |
| 508 | 20250218 | 104600 | 1867275050 | 47350 | 47300 | 47350 | 47250 | 132 |
| 509 | 20250218 | 104500 | 1861036250 | 47300 | 47350 | 47350 | 47300 | 273 |
| 510 | 20250218 | 104400 | 1848115650 | 47350 | 47400 | 47400 | 47350 | 277 |
| 511 | 20250218 | 104300 | 1834991250 | 47400 | 47350 | 47450 | 47350 | 1033 |
| 512 | 20250218 | 104200 | 1786027750 | 47350 | 47400 | 47400 | 47350 | 505 |
| 513 | 20250218 | 104100 | 1762090800 | 47400 | 47250 | 47400 | 47250 | 1212 |
| 514 | 20250218 | 104000 | 1704693250 | 47300 | 47300 | 47300 | 47250 | 30 |
| 515 | 20250218 | 103900 | 1703275250 | 47300 | 47100 | 47300 | 47100 | 826 |
| 516 | 20250218 | 103800 | 1664259850 | 47150 | 47200 | 47200 | 47150 | 395 |
| 517 | 20250218 | 103700 | 1645634650 | 47200 | 47150 | 47200 | 47150 | 27 |
| 518 | 20250218 | 103600 | 1644360750 | 47200 | 47200 | 47200 | 47200 | 15 |
| 519 | 20250218 | 103500 | 1643652750 | 47200 | 47200 | 47200 | 47150 | 86 |
| 520 | 20250218 | 103400 | 1639593950 | 47200 | 47150 | 47200 | 47150 | 59 |
| 521 | 20250218 | 103300 | 1636810850 | 47200 | 47250 | 47250 | 47200 | 82 |
| 522 | 20250218 | 103200 | 1632939350 | 47250 | 47200 | 47250 | 47200 | 155 |
| 523 | 20250218 | 103100 | 1625617450 | 47200 | 47200 | 47200 | 47200 | 167 |
| 524 | 20250218 | 103000 | 1617735050 | 47300 | 47200 | 47300 | 47200 | 31 |
| 525 | 20250218 | 102900 | 1616271750 | 47200 | 47150 | 47200 | 47150 | 39 |
| 526 | 20250218 | 102800 | 1614432500 | 47150 | 47300 | 47300 | 47150 | 123 |
| 527 | 20250218 | 102700 | 1608622400 | 47350 | 47250 | 47350 | 47250 | 751 |
| 528 | 20250218 | 102600 | 1573076500 | 47250 | 46900 | 47250 | 46900 | 763 |
| 529 | 20250218 | 102500 | 1537129450 | 46950 | 47000 | 47000 | 46950 | 16 |
| 530 | 20250218 | 102400 | 1536378050 | 47000 | 47000 | 47000 | 47000 | 6 |
| 531 | 20250218 | 102300 | 1536096050 | 47000 | 47000 | 47000 | 47000 | 9 |
| 532 | 20250218 | 102200 | 1535673050 | 46950 | 46950 | 46950 | 46950 | 14 |
| 533 | 20250218 | 102100 | 1535015750 | 46950 | 47000 | 47000 | 46950 | 157 |
| 534 | 20250218 | 102000 | 1527642850 | 47000 | 47000 | 47000 | 46950 | 131 |
| 535 | 20250218 | 101900 | 1521487200 | 47000 | 46950 | 47000 | 46950 | 19 |
| 536 | 20250218 | 101800 | 1520594700 | 46950 | 46950 | 46950 | 46950 | 40 |
| 537 | 20250218 | 101700 | 1518716700 | 47000 | 46850 | 47000 | 46850 | 11 |
| 538 | 20250218 | 101600 | 1518199850 | 47050 | 47050 | 47100 | 47050 | 607 |
| 539 | 20250218 | 101500 | 1489637850 | 47000 | 46800 | 47000 | 46750 | 499 |
| 540 | 20250218 | 101400 | 1466215800 | 46800 | 46800 | 46800 | 46800 | 29 |
| 541 | 20250218 | 101300 | 1464858600 | 46950 | 46900 | 46950 | 46900 | 217 |
| 542 | 20250218 | 101200 | 1454680700 | 46750 | 46750 | 46750 | 46750 | 20 |
| 543 | 20250218 | 101100 | 1453745700 | 46750 | 46850 | 46950 | 46750 | 102 |
| 544 | 20250218 | 101000 | 1448959650 | 46900 | 46850 | 46900 | 46750 | 141 |
| 545 | 20250218 | 100900 | 1442352300 | 46900 | 46900 | 46950 | 46900 | 41 |
| 546 | 20250218 | 100800 | 1440428900 | 46900 | 46850 | 46950 | 46850 | 29 |
| 547 | 20250218 | 100700 | 1439070100 | 46850 | 46950 | 46950 | 46850 | 158 |
| 548 | 20250218 | 100600 | 1431661700 | 46950 | 46850 | 46950 | 46850 | 141 |
| 549 | 20250218 | 100500 | 1425051100 | 46700 | 46800 | 46800 | 46700 | 127 |
| 550 | 20250218 | 100400 | 1419109200 | 46800 | 46700 | 46800 | 46700 | 36 |
| 551 | 20250218 | 100300 | 1417427400 | 46800 | 46650 | 46800 | 46650 | 153 |
| 552 | 20250218 | 100200 | 1410283400 | 46650 | 46750 | 46750 | 46650 | 365 |
| 553 | 20250218 | 100100 | 1393237850 | 46750 | 46750 | 46750 | 46750 | 27 |
| 554 | 20250218 | 100000 | 1391975600 | 46800 | 46750 | 46800 | 46650 | 169 |
| 555 | 20250218 | 095900 | 1384081150 | 46750 | 46750 | 46800 | 46750 | 188 |
| 556 | 20250218 | 095800 | 1375291850 | 46750 | 46800 | 46800 | 46750 | 27 |
| 557 | 20250218 | 095700 | 1374028400 | 46800 | 46750 | 46800 | 46750 | 122 |
| 558 | 20250218 | 095600 | 1368324850 | 46750 | 46650 | 46750 | 46650 | 19 |
| 559 | 20250218 | 095500 | 1367436700 | 46600 | 46650 | 46650 | 46600 | 784 |
| 560 | 20250218 | 095400 | 1330872550 | 46700 | 46700 | 46700 | 46700 | 244 |
| 561 | 20250218 | 095300 | 1319477750 | 46700 | 46750 | 46750 | 46700 | 979 |
| 562 | 20250218 | 095200 | 1273734300 | 46750 | 46800 | 46800 | 46750 | 260 |
| 563 | 20250218 | 095100 | 1261569450 | 46800 | 46800 | 46800 | 46800 | 184 |
| 564 | 20250218 | 095000 | 1252958250 | 46850 | 46800 | 46850 | 46800 | 107 |
| 565 | 20250218 | 094900 | 1247950600 | 46850 | 46800 | 46850 | 46800 | 122 |
| 566 | 20250218 | 094800 | 1242236900 | 46850 | 46850 | 46850 | 46850 | 149 |
| 567 | 20250218 | 094700 | 1235256250 | 46900 | 46900 | 46900 | 46900 | 63 |
| 568 | 20250218 | 094600 | 1232301550 | 46900 | 46950 | 46950 | 46850 | 141 |
| 569 | 20250218 | 094500 | 1225692600 | 46950 | 46850 | 47000 | 46850 | 276 |
| 570 | 20250218 | 094400 | 1212735000 | 47000 | 46850 | 47000 | 46800 | 131 |
| 571 | 20250218 | 094300 | 1206597350 | 46850 | 46850 | 46850 | 46850 | 280 |
| 572 | 20250218 | 094200 | 1193479350 | 46850 | 46750 | 46850 | 46750 | 56 |
| 573 | 20250218 | 094100 | 1190861150 | 46750 | 46800 | 46850 | 46750 | 223 |
| 574 | 20250218 | 094000 | 1180432300 | 46800 | 46850 | 46850 | 46800 | 407 |
| 575 | 20250218 | 093900 | 1161383950 | 46850 | 46950 | 46950 | 46800 | 809 |
| 576 | 20250218 | 093800 | 1123493400 | 47000 | 47000 | 47000 | 47000 | 115 |
| 577 | 20250218 | 093700 | 1118088400 | 47050 | 47100 | 47150 | 47050 | 195 |
| 578 | 20250218 | 093600 | 1108903400 | 47000 | 47150 | 47150 | 47000 | 1034 |
| 579 | 20250218 | 093500 | 1060241550 | 47200 | 47200 | 47200 | 47150 | 696 |
| 580 | 20250218 | 093400 | 1027424600 | 47150 | 47250 | 47400 | 47150 | 539 |
| 581 | 20250218 | 093300 | 1001973950 | 47150 | 47450 | 47450 | 47150 | 480 |
| 582 | 20250218 | 093200 | 979314600 | 47450 | 47350 | 47450 | 47150 | 2302 |
| 583 | 20250218 | 093100 | 870381150 | 47350 | 47300 | 47350 | 47300 | 630 |
| 584 | 20250218 | 093000 | 840559000 | 47300 | 47150 | 47300 | 47150 | 1158 |
| 585 | 20250218 | 092900 | 785811300 | 47200 | 47050 | 47250 | 47050 | 916 |
| 586 | 20250218 | 092800 | 742633750 | 47100 | 46950 | 47100 | 46900 | 1305 |
| 587 | 20250218 | 092700 | 681210550 | 46900 | 46950 | 46950 | 46850 | 128 |
| 588 | 20250218 | 092600 | 675203500 | 46950 | 47000 | 47050 | 46900 | 862 |
| 589 | 20250218 | 092500 | 634726850 | 47000 | 46850 | 47000 | 46850 | 838 |
| 590 | 20250218 | 092400 | 595370150 | 46900 | 46900 | 46900 | 46800 | 294 |
| 591 | 20250218 | 092300 | 581599150 | 46850 | 46900 | 46900 | 46850 | 146 |
| 592 | 20250218 | 092200 | 574753600 | 46850 | 46800 | 46850 | 46800 | 81 |
| 593 | 20250218 | 092100 | 570959250 | 46800 | 46900 | 46900 | 46800 | 381 |
| 594 | 20250218 | 092000 | 553125950 | 46750 | 46800 | 46800 | 46750 | 139 |
| 595 | 20250218 | 091900 | 546621550 | 46800 | 46850 | 46850 | 46800 | 219 |
| 596 | 20250218 | 091800 | 536371850 | 46900 | 46800 | 46900 | 46700 | 200 |
| 597 | 20250218 | 091700 | 527020000 | 46800 | 46800 | 46850 | 46750 | 230 |
| 598 | 20250218 | 091600 | 516256800 | 46850 | 46800 | 46850 | 46800 | 564 |
| 599 | 20250218 | 091500 | 489861200 | 46900 | 46900 | 46900 | 46900 | 87 |
| 600 | 20250218 | 091400 | 485780900 | 46900 | 46800 | 46900 | 46800 | 144 |
| 601 | 20250218 | 091300 | 479031600 | 46900 | 47050 | 47100 | 46900 | 469 |
| 602 | 20250218 | 091200 | 456980900 | 47000 | 47000 | 47100 | 46800 | 844 |
| 603 | 20250218 | 091100 | 417321400 | 46950 | 46800 | 46950 | 46800 | 202 |
| 604 | 20250218 | 091000 | 407841250 | 46800 | 46750 | 46900 | 46650 | 1359 |
| 605 | 20250218 | 090900 | 344253050 | 46750 | 46800 | 46800 | 46650 | 51 |
| 606 | 20250218 | 090800 | 341868950 | 46800 | 46700 | 46800 | 46650 | 319 |
| 607 | 20250218 | 090700 | 326976350 | 46700 | 46950 | 46950 | 46700 | 152 |
| 608 | 20250218 | 090600 | 319853550 | 46950 | 46750 | 46950 | 46750 | 794 |
| 609 | 20250218 | 090500 | 282658750 | 46750 | 46650 | 46850 | 46550 | 1638 |
| 610 | 20250218 | 090400 | 206263550 | 46650 | 46750 | 46800 | 46650 | 1025 |
| 611 | 20250218 | 090300 | 158396900 | 46650 | 46900 | 46900 | 46600 | 477 |
| 612 | 20250218 | 090200 | 136096300 | 46900 | 47000 | 47050 | 46900 | 390 |
| 613 | 20250218 | 090100 | 117777250 | 47000 | 46650 | 47000 | 46600 | 365 |
| 614 | 20250218 | 090000 | 100656300 | 46600 | 46750 | 46800 | 46600 | 2053 |