33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 899 |
| 3 | 20250218 | 192100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20250218 | 192000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20250218 | 191900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20250218 | 191800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20250218 | 191700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20250218 | 191600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20250218 | 191500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20250218 | 191400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20250218 | 191300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20250218 | 191200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20250218 | 191100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20250218 | 191000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20250218 | 190900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20250218 | 190800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20250218 | 190700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20250218 | 190600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20250218 | 190500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20250218 | 190400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20250218 | 190300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20250218 | 190200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20250218 | 190100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20250218 | 190000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20250218 | 185900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20250218 | 185800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20250218 | 185700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20250218 | 185600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20250218 | 185500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20250218 | 185400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20250218 | 185300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20250218 | 185200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 899 |
| 33 | 20250218 | 185100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20250218 | 185000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20250218 | 184900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20250218 | 184800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20250218 | 184700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20250218 | 184600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20250218 | 184500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20250218 | 184400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20250218 | 184300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20250218 | 184200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20250218 | 184100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20250218 | 184000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20250218 | 183900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20250218 | 183800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20250218 | 183700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20250218 | 183600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20250218 | 183500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20250218 | 183400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20250218 | 183300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20250218 | 183200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20250218 | 183100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20250218 | 183000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20250218 | 182900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20250218 | 182800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20250218 | 182700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20250218 | 182600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20250218 | 182500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20250218 | 182400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20250218 | 182300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20250218 | 182200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 899 |
| 63 | 20250218 | 182100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20250218 | 182000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20250218 | 181900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20250218 | 181800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20250218 | 181700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20250218 | 181600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20250218 | 181500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20250218 | 181400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20250218 | 181300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20250218 | 181200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20250218 | 181100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20250218 | 181000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20250218 | 180900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20250218 | 180800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20250218 | 180700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20250218 | 180600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20250218 | 180500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20250218 | 180400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20250218 | 180300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20250218 | 180200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20250218 | 180100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20250218 | 180000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20250218 | 175900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20250218 | 175800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20250218 | 175700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20250218 | 175600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20250218 | 175500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20250218 | 175400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20250218 | 175300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20250218 | 175200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 899 |
| 93 | 20250218 | 175100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20250218 | 175000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20250218 | 174900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20250218 | 174800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20250218 | 174700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20250218 | 174600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20250218 | 174500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20250218 | 174400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20250218 | 174300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20250218 | 174200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20250218 | 174100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20250218 | 174000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20250218 | 173900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20250218 | 173800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20250218 | 173700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20250218 | 173600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20250218 | 173500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20250218 | 173400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20250218 | 173300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20250218 | 173200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20250218 | 173100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20250218 | 173000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20250218 | 172900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20250218 | 172800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20250218 | 172700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20250218 | 172600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20250218 | 172500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20250218 | 172400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20250218 | 172300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20250218 | 172200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 899 |
| 123 | 20250218 | 172100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20250218 | 172000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20250218 | 171900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20250218 | 171800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20250218 | 171700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20250218 | 171600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20250218 | 171500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20250218 | 171400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20250218 | 171300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20250218 | 171200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20250218 | 171100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20250218 | 171000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20250218 | 170900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20250218 | 170800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20250218 | 170700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20250218 | 170600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20250218 | 170500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20250218 | 170400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20250218 | 170300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20250218 | 170200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20250218 | 170100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20250218 | 170000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20250218 | 165900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20250218 | 165800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20250218 | 165700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20250218 | 165600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20250218 | 165500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20250218 | 165400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20250218 | 165300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20250218 | 165200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 899 |
| 153 | 20250218 | 165100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20250218 | 165000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20250218 | 164900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20250218 | 164800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20250218 | 164700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20250218 | 164600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20250218 | 164500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20250218 | 164400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20250218 | 164300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20250218 | 164200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20250218 | 164100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20250218 | 164000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20250218 | 163900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20250218 | 163800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20250218 | 163700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20250218 | 163600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20250218 | 163500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20250218 | 163400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20250218 | 163300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20250218 | 163200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20250218 | 163100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20250218 | 163000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20250218 | 162900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20250218 | 162800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20250218 | 162700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20250218 | 162600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20250218 | 162500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20250218 | 162400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20250218 | 162300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20250218 | 162200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 899 |
| 183 | 20250218 | 162100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20250218 | 162000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20250218 | 161900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20250218 | 161800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20250218 | 161700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20250218 | 161600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20250218 | 161500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20250218 | 161400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20250218 | 161300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20250218 | 161200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20250218 | 161100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20250218 | 161000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20250218 | 160900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20250218 | 160800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20250218 | 160700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20250218 | 160600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20250218 | 160500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20250218 | 160400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20250218 | 160300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20250218 | 160200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20250218 | 160100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20250218 | 160000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20250218 | 155900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20250218 | 155800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20250218 | 155700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20250218 | 155600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20250218 | 155500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20250218 | 155400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20250218 | 155300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20250218 | 155200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 899 |
| 213 | 20250218 | 155100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20250218 | 155000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20250218 | 154900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20250218 | 154800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20250218 | 154700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20250218 | 154600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20250218 | 154500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20250218 | 154400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20250218 | 154300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20250218 | 154200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20250218 | 154100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20250218 | 154000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20250218 | 153900 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20250218 | 153800 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20250218 | 153700 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20250218 | 153600 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20250218 | 153500 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20250218 | 153400 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20250218 | 153300 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20250218 | 153200 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20250218 | 153100 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20250218 | 153000 | 1973152100 | 34600 | 34600 | 34600 | 34600 | 899 |
| 235 | 20250218 | 152900 | 1942046700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20250218 | 152800 | 1942046700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20250218 | 152700 | 1942046700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20250218 | 152600 | 1942046700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20250218 | 152500 | 1942046700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20250218 | 152400 | 1942046700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20250218 | 152300 | 1942046700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 242 | 20250218 | 152200 | 1942046700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 243 | 20250218 | 152100 | 1942046700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20250218 | 152000 | 1942046700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 245 | 20250218 | 151900 | 1942046700 | 34600 | 34650 | 34650 | 34600 | 231 |
| 246 | 20250218 | 151800 | 1934050800 | 34600 | 34600 | 34650 | 34600 | 250 |
| 247 | 20250218 | 151700 | 1925390450 | 34650 | 34600 | 34650 | 34600 | 130 |
| 248 | 20250218 | 151600 | 1920890450 | 34650 | 34600 | 34650 | 34600 | 110 |
| 249 | 20250218 | 151500 | 1917080100 | 34600 | 34600 | 34650 | 34600 | 210 |
| 250 | 20250218 | 151400 | 1909811800 | 34650 | 34600 | 34650 | 34600 | 397 |
| 251 | 20250218 | 151300 | 1896069200 | 34650 | 34600 | 34650 | 34600 | 77 |
| 252 | 20250218 | 151200 | 1893402750 | 34600 | 34600 | 34650 | 34600 | 25 |
| 253 | 20250218 | 151100 | 1892536900 | 34600 | 34750 | 34750 | 34600 | 520 |
| 254 | 20250218 | 151000 | 1874493800 | 34700 | 34700 | 34750 | 34700 | 136 |
| 255 | 20250218 | 150900 | 1869768900 | 34700 | 34600 | 34750 | 34600 | 69 |
| 256 | 20250218 | 150800 | 1867379150 | 34600 | 34600 | 34700 | 34600 | 26 |
| 257 | 20250218 | 150700 | 1866478250 | 34600 | 34600 | 34700 | 34600 | 57 |
| 258 | 20250218 | 150600 | 1864502350 | 34600 | 34600 | 34650 | 34600 | 9 |
| 259 | 20250218 | 150500 | 1864190900 | 34650 | 34600 | 34700 | 34600 | 26 |
| 260 | 20250218 | 150400 | 1863289650 | 34600 | 34600 | 34650 | 34600 | 438 |
| 261 | 20250218 | 150300 | 1848125950 | 34600 | 34600 | 34600 | 34600 | 30 |
| 262 | 20250218 | 150200 | 1847087950 | 34600 | 34600 | 34600 | 34600 | 9 |
| 263 | 20250218 | 150100 | 1846776550 | 34650 | 34600 | 34650 | 34550 | 436 |
| 264 | 20250218 | 150000 | 1831690950 | 34600 | 34600 | 34650 | 34600 | 92 |
| 265 | 20250218 | 145900 | 1828503750 | 34600 | 34600 | 34600 | 34600 | 70 |
| 266 | 20250218 | 145800 | 1826081750 | 34650 | 34600 | 34650 | 34600 | 6 |
| 267 | 20250218 | 145700 | 1825874100 | 34650 | 34600 | 34650 | 34600 | 260 |
| 268 | 20250218 | 145600 | 1816877350 | 34600 | 34650 | 34650 | 34600 | 14 |
| 269 | 20250218 | 145500 | 1816392300 | 34600 | 34600 | 34600 | 34600 | 1 |
| 270 | 20250218 | 145400 | 1816357700 | 34650 | 34600 | 34650 | 34600 | 129 |
| 271 | 20250218 | 145300 | 1811889300 | 34600 | 34600 | 34600 | 34600 | 120 |
| 272 | 20250218 | 145200 | 1807737300 | 34600 | 34600 | 34600 | 34600 | 31 |
| 273 | 20250218 | 145100 | 1806664700 | 34600 | 34600 | 34600 | 34600 | 40 |
| 274 | 20250218 | 145000 | 1805280700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 275 | 20250218 | 144900 | 1805280700 | 34600 | 34600 | 34600 | 34600 | 111 |
| 276 | 20250218 | 144800 | 1801440100 | 34600 | 34600 | 34650 | 34600 | 449 |
| 277 | 20250218 | 144700 | 1785890250 | 34600 | 34600 | 34600 | 34600 | 94 |
| 278 | 20250218 | 144600 | 1782637850 | 34600 | 34600 | 34600 | 34600 | 10 |
| 279 | 20250218 | 144500 | 1782291850 | 34600 | 34600 | 34650 | 34600 | 285 |
| 280 | 20250218 | 144400 | 1772425700 | 34600 | 34600 | 34600 | 34600 | 5 |
| 281 | 20250218 | 144300 | 1772252700 | 34600 | 34600 | 34600 | 34600 | 1 |
| 282 | 20250218 | 144200 | 1772218100 | 34600 | 34650 | 34650 | 34600 | 210 |
| 283 | 20250218 | 144100 | 1764951600 | 34600 | 34600 | 34600 | 34600 | 305 |
| 284 | 20250218 | 144000 | 1754398600 | 34600 | 34600 | 34600 | 34600 | 30 |
| 285 | 20250218 | 143900 | 1753360600 | 34600 | 34600 | 34650 | 34600 | 13 |
| 286 | 20250218 | 143800 | 1752910700 | 34600 | 34600 | 34600 | 34600 | 1 |
| 287 | 20250218 | 143700 | 1752876100 | 34600 | 34600 | 34600 | 34600 | 6 |
| 288 | 20250218 | 143600 | 1752668500 | 34600 | 34600 | 34650 | 34600 | 55 |
| 289 | 20250218 | 143500 | 1750765200 | 34600 | 34650 | 34700 | 34600 | 859 |
| 290 | 20250218 | 143400 | 1720966600 | 34650 | 34650 | 34650 | 34650 | 115 |
| 291 | 20250218 | 143300 | 1716981850 | 34650 | 34650 | 34650 | 34650 | 362 |
| 292 | 20250218 | 143200 | 1704438550 | 34650 | 34650 | 34650 | 34650 | 70 |
| 293 | 20250218 | 143100 | 1702013050 | 34650 | 34700 | 34700 | 34650 | 50 |
| 294 | 20250218 | 143000 | 1700279050 | 34650 | 34650 | 34650 | 34650 | 6 |
| 295 | 20250218 | 142900 | 1700071150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 296 | 20250218 | 142800 | 1700071150 | 34650 | 34650 | 34650 | 34650 | 29 |
| 297 | 20250218 | 142700 | 1699066300 | 34650 | 34650 | 34650 | 34650 | 70 |
| 298 | 20250218 | 142600 | 1696640800 | 34650 | 34650 | 34650 | 34650 | 217 |
| 299 | 20250218 | 142500 | 1689121750 | 34650 | 34600 | 34650 | 34600 | 13 |
| 300 | 20250218 | 142400 | 1688671650 | 34600 | 34600 | 34600 | 34600 | 64 |
| 301 | 20250218 | 142300 | 1686457250 | 34600 | 34650 | 34650 | 34600 | 39 |
| 302 | 20250218 | 142200 | 1685107350 | 34650 | 34650 | 34650 | 34600 | 52 |
| 303 | 20250218 | 142100 | 1683305600 | 34650 | 34650 | 34650 | 34650 | 2 |
| 304 | 20250218 | 142000 | 1683236300 | 34600 | 34650 | 34650 | 34600 | 116 |
| 305 | 20250218 | 141900 | 1679217150 | 34700 | 34650 | 34700 | 34650 | 184 |
| 306 | 20250218 | 141800 | 1672836400 | 34650 | 34700 | 34700 | 34650 | 62 |
| 307 | 20250218 | 141700 | 1670687900 | 34650 | 34650 | 34700 | 34650 | 130 |
| 308 | 20250218 | 141600 | 1666178400 | 34700 | 34650 | 34700 | 34600 | 620 |
| 309 | 20250218 | 141500 | 1644705950 | 34700 | 34700 | 34700 | 34650 | 24 |
| 310 | 20250218 | 141400 | 1643873300 | 34650 | 34650 | 34700 | 34650 | 24 |
| 311 | 20250218 | 141300 | 1643041050 | 34650 | 34650 | 34650 | 34650 | 5 |
| 312 | 20250218 | 141200 | 1642867800 | 34650 | 34650 | 34650 | 34650 | 1 |
| 313 | 20250218 | 141100 | 1642833150 | 34650 | 34650 | 34650 | 34650 | 211 |
| 314 | 20250218 | 141000 | 1635522000 | 34650 | 34700 | 34700 | 34650 | 21 |
| 315 | 20250218 | 140900 | 1634794300 | 34650 | 34700 | 34700 | 34650 | 115 |
| 316 | 20250218 | 140800 | 1630808950 | 34650 | 34700 | 34700 | 34650 | 35 |
| 317 | 20250218 | 140700 | 1629594700 | 34700 | 34700 | 34700 | 34650 | 20 |
| 318 | 20250218 | 140600 | 1628900750 | 34700 | 34650 | 34700 | 34650 | 15 |
| 319 | 20250218 | 140500 | 1628380800 | 34700 | 34650 | 34700 | 34650 | 13 |
| 320 | 20250218 | 140400 | 1627930050 | 34650 | 34700 | 34700 | 34650 | 5 |
| 321 | 20250218 | 140300 | 1627756600 | 34700 | 34650 | 34700 | 34650 | 206 |
| 322 | 20250218 | 140200 | 1620613450 | 34650 | 34700 | 34700 | 34650 | 64 |
| 323 | 20250218 | 140100 | 1618394750 | 34650 | 34700 | 34700 | 34650 | 31 |
| 324 | 20250218 | 140000 | 1617319650 | 34700 | 34650 | 34700 | 34650 | 16 |
| 325 | 20250218 | 135900 | 1616765000 | 34700 | 34700 | 34700 | 34650 | 19 |
| 326 | 20250218 | 135800 | 1616105750 | 34700 | 34700 | 34700 | 34700 | 109 |
| 327 | 20250218 | 135700 | 1612323450 | 34700 | 34650 | 34700 | 34650 | 25 |
| 328 | 20250218 | 135600 | 1611456250 | 34650 | 34700 | 34700 | 34650 | 33 |
| 329 | 20250218 | 135500 | 1610312700 | 34650 | 34650 | 34650 | 34650 | 1 |
| 330 | 20250218 | 135400 | 1610278050 | 34650 | 34650 | 34650 | 34650 | 195 |
| 331 | 20250218 | 135300 | 1603521300 | 34600 | 34650 | 34650 | 34600 | 3 |
| 332 | 20250218 | 135200 | 1603417400 | 34650 | 34600 | 34650 | 34550 | 366 |
| 333 | 20250218 | 135100 | 1590743350 | 34550 | 34550 | 34550 | 34550 | 0 |
| 334 | 20250218 | 135000 | 1590743350 | 34550 | 34650 | 34650 | 34550 | 409 |
| 335 | 20250218 | 134900 | 1576592150 | 34650 | 34650 | 34650 | 34650 | 248 |
| 336 | 20250218 | 134800 | 1567998950 | 34650 | 34700 | 34700 | 34650 | 122 |
| 337 | 20250218 | 134700 | 1563771450 | 34650 | 34700 | 34700 | 34650 | 24 |
| 338 | 20250218 | 134600 | 1562939050 | 34700 | 34650 | 34700 | 34650 | 10 |
| 339 | 20250218 | 134500 | 1562592100 | 34650 | 34700 | 34700 | 34650 | 7 |
| 340 | 20250218 | 134400 | 1562349500 | 34700 | 34650 | 34700 | 34650 | 142 |
| 341 | 20250218 | 134300 | 1557429150 | 34600 | 34600 | 34600 | 34600 | 4 |
| 342 | 20250218 | 134200 | 1557290750 | 34600 | 34700 | 34700 | 34600 | 364 |
| 343 | 20250218 | 134100 | 1544680150 | 34700 | 34700 | 34700 | 34700 | 0 |
| 344 | 20250218 | 134000 | 1544680150 | 34700 | 34750 | 34750 | 34700 | 5 |
| 345 | 20250218 | 133900 | 1544506500 | 34750 | 34700 | 34750 | 34700 | 99 |
| 346 | 20250218 | 133800 | 1541071050 | 34700 | 34750 | 34750 | 34700 | 390 |
| 347 | 20250218 | 133700 | 1527521000 | 34750 | 34750 | 34750 | 34750 | 30 |
| 348 | 20250218 | 133600 | 1526478500 | 34800 | 34800 | 34800 | 34800 | 0 |
| 349 | 20250218 | 133500 | 1526478500 | 34800 | 34800 | 34800 | 34800 | 126 |
| 350 | 20250218 | 133400 | 1522093700 | 34800 | 34800 | 34800 | 34800 | 149 |
| 351 | 20250218 | 133300 | 1516908500 | 34800 | 34800 | 34850 | 34800 | 20 |
| 352 | 20250218 | 133200 | 1516211800 | 34850 | 34850 | 34850 | 34850 | 9 |
| 353 | 20250218 | 133100 | 1515898150 | 34800 | 34800 | 34800 | 34800 | 13 |
| 354 | 20250218 | 133000 | 1515445750 | 34850 | 34800 | 34850 | 34800 | 13 |
| 355 | 20250218 | 132900 | 1514992750 | 34800 | 34800 | 34800 | 34800 | 20 |
| 356 | 20250218 | 132800 | 1514296750 | 34800 | 34850 | 34850 | 34800 | 306 |
| 357 | 20250218 | 132700 | 1503632750 | 34800 | 34800 | 34850 | 34800 | 22 |
| 358 | 20250218 | 132600 | 1502866150 | 34800 | 34800 | 34800 | 34800 | 41 |
| 359 | 20250218 | 132500 | 1501439350 | 34800 | 34750 | 34800 | 34750 | 15 |
| 360 | 20250218 | 132400 | 1500917400 | 34800 | 34800 | 34800 | 34800 | 34 |
| 361 | 20250218 | 132300 | 1499734200 | 34750 | 34800 | 34800 | 34750 | 19 |
| 362 | 20250218 | 132200 | 1499073250 | 34750 | 34750 | 34750 | 34750 | 1 |
| 363 | 20250218 | 132100 | 1499038500 | 34800 | 34800 | 34800 | 34800 | 38 |
| 364 | 20250218 | 132000 | 1497716100 | 34800 | 34800 | 34800 | 34800 | 14 |
| 365 | 20250218 | 131900 | 1497228900 | 34750 | 34750 | 34800 | 34700 | 24 |
| 366 | 20250218 | 131800 | 1496394600 | 34750 | 34700 | 34750 | 34700 | 148 |
| 367 | 20250218 | 131700 | 1491257550 | 34650 | 34700 | 34700 | 34650 | 15 |
| 368 | 20250218 | 131600 | 1490737100 | 34700 | 34700 | 34700 | 34700 | 20 |
| 369 | 20250218 | 131500 | 1490043100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 370 | 20250218 | 131400 | 1490043100 | 34650 | 34650 | 34650 | 34650 | 6 |
| 371 | 20250218 | 131300 | 1489835200 | 34650 | 34700 | 34700 | 34650 | 223 |
| 372 | 20250218 | 131200 | 1482099600 | 34650 | 34650 | 34650 | 34650 | 30 |
| 373 | 20250218 | 131100 | 1481060100 | 34700 | 34700 | 34700 | 34700 | 89 |
| 374 | 20250218 | 131000 | 1477971800 | 34650 | 34650 | 34650 | 34650 | 12 |
| 375 | 20250218 | 130900 | 1477556000 | 34600 | 34650 | 34700 | 34600 | 17 |
| 376 | 20250218 | 130800 | 1476967050 | 34600 | 34600 | 34600 | 34600 | 0 |
| 377 | 20250218 | 130700 | 1476967050 | 34600 | 34600 | 34600 | 34600 | 74 |
| 378 | 20250218 | 130600 | 1474406650 | 34550 | 34500 | 34600 | 34500 | 3093 |
| 379 | 20250218 | 130500 | 1367649850 | 34500 | 34600 | 34700 | 34500 | 1032 |
| 380 | 20250218 | 130400 | 1331982800 | 34600 | 34700 | 34700 | 34600 | 8 |
| 381 | 20250218 | 130300 | 1331705800 | 34600 | 34650 | 34650 | 34600 | 1240 |
| 382 | 20250218 | 130200 | 1288788350 | 34750 | 34750 | 34750 | 34750 | 6 |
| 383 | 20250218 | 130100 | 1288579850 | 34750 | 34700 | 34750 | 34700 | 56 |
| 384 | 20250218 | 130000 | 1286636600 | 34700 | 34700 | 34700 | 34700 | 187 |
| 385 | 20250218 | 125900 | 1280147700 | 34700 | 34700 | 34700 | 34700 | 714 |
| 386 | 20250218 | 125800 | 1255371900 | 34700 | 34800 | 34850 | 34600 | 5108 |
| 387 | 20250218 | 125700 | 1078239450 | 34800 | 34800 | 34800 | 34800 | 15 |
| 388 | 20250218 | 125600 | 1077717450 | 34800 | 34800 | 34850 | 34800 | 175 |
| 389 | 20250218 | 125500 | 1071626450 | 34800 | 34800 | 34850 | 34800 | 13 |
| 390 | 20250218 | 125400 | 1071173750 | 34800 | 34800 | 34800 | 34800 | 0 |
| 391 | 20250218 | 125300 | 1071173750 | 34800 | 34800 | 34800 | 34800 | 2 |
| 392 | 20250218 | 125200 | 1071104150 | 34800 | 34800 | 34800 | 34800 | 0 |
| 393 | 20250218 | 125100 | 1071104150 | 34800 | 34800 | 34800 | 34800 | 10 |
| 394 | 20250218 | 125000 | 1070756150 | 34750 | 34850 | 34850 | 34750 | 16 |
| 395 | 20250218 | 124900 | 1070199150 | 34850 | 34850 | 34850 | 34850 | 20 |
| 396 | 20250218 | 124800 | 1069502150 | 34850 | 34800 | 34850 | 34750 | 44 |
| 397 | 20250218 | 124700 | 1067970400 | 34800 | 34750 | 34800 | 34750 | 95 |
| 398 | 20250218 | 124600 | 1064664450 | 34750 | 34750 | 34750 | 34750 | 34 |
| 399 | 20250218 | 124500 | 1063482950 | 34750 | 34750 | 34750 | 34750 | 8 |
| 400 | 20250218 | 124400 | 1063204950 | 34750 | 34750 | 34750 | 34750 | 1 |
| 401 | 20250218 | 124300 | 1063170200 | 34750 | 34750 | 34750 | 34750 | 2 |
| 402 | 20250218 | 124200 | 1063100700 | 34800 | 34800 | 34800 | 34800 | 4 |
| 403 | 20250218 | 124100 | 1062961500 | 34800 | 34750 | 34800 | 34750 | 27 |
| 404 | 20250218 | 124000 | 1062022700 | 34750 | 34750 | 34750 | 34750 | 6 |
| 405 | 20250218 | 123900 | 1061814200 | 34750 | 34800 | 34800 | 34750 | 4 |
| 406 | 20250218 | 123800 | 1061675100 | 34800 | 34750 | 34800 | 34750 | 9 |
| 407 | 20250218 | 123700 | 1061362000 | 34750 | 34750 | 34750 | 34750 | 1 |
| 408 | 20250218 | 123600 | 1061327250 | 34750 | 34750 | 34800 | 34750 | 12 |
| 409 | 20250218 | 123500 | 1060910200 | 34750 | 34750 | 34750 | 34750 | 13 |
| 410 | 20250218 | 123400 | 1060458450 | 34800 | 34800 | 34800 | 34800 | 15 |
| 411 | 20250218 | 123300 | 1059936450 | 34800 | 34750 | 34800 | 34750 | 26 |
| 412 | 20250218 | 123200 | 1059031850 | 34750 | 34750 | 34800 | 34750 | 8 |
| 413 | 20250218 | 123100 | 1058753550 | 34750 | 34750 | 34800 | 34750 | 46 |
| 414 | 20250218 | 123000 | 1057155000 | 34750 | 34750 | 34800 | 34750 | 120 |
| 415 | 20250218 | 122900 | 1052984900 | 34800 | 34800 | 34800 | 34800 | 7 |
| 416 | 20250218 | 122800 | 1052741300 | 34800 | 34800 | 34800 | 34800 | 6 |
| 417 | 20250218 | 122700 | 1052532500 | 34750 | 34750 | 34750 | 34750 | 1 |
| 418 | 20250218 | 122600 | 1052497750 | 34800 | 34750 | 34800 | 34750 | 204 |
| 419 | 20250218 | 122500 | 1045408600 | 34800 | 34750 | 34800 | 34750 | 144 |
| 420 | 20250218 | 122400 | 1040398600 | 34800 | 34800 | 34800 | 34800 | 234 |
| 421 | 20250218 | 122300 | 1032255400 | 34800 | 34800 | 34800 | 34800 | 1 |
| 422 | 20250218 | 122200 | 1032220600 | 34750 | 34800 | 34800 | 34750 | 330 |
| 423 | 20250218 | 122100 | 1020736750 | 34850 | 34850 | 34850 | 34850 | 1 |
| 424 | 20250218 | 122000 | 1020701900 | 34800 | 34800 | 34800 | 34800 | 0 |
| 425 | 20250218 | 121900 | 1020701900 | 34800 | 34800 | 34800 | 34800 | 56 |
| 426 | 20250218 | 121800 | 1018753100 | 34850 | 34850 | 34850 | 34850 | 7 |
| 427 | 20250218 | 121700 | 1018509150 | 34850 | 34800 | 34850 | 34800 | 177 |
| 428 | 20250218 | 121600 | 1012341000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 429 | 20250218 | 121500 | 1012341000 | 34850 | 34850 | 34850 | 34850 | 3 |
| 430 | 20250218 | 121400 | 1012236450 | 34800 | 34800 | 34800 | 34800 | 2 |
| 431 | 20250218 | 121300 | 1012166850 | 34800 | 34800 | 34850 | 34800 | 75 |
| 432 | 20250218 | 121200 | 1009556650 | 34850 | 34850 | 34850 | 34850 | 412 |
| 433 | 20250218 | 121100 | 995198450 | 34850 | 34850 | 34850 | 34850 | 5 |
| 434 | 20250218 | 121000 | 995024200 | 34850 | 34900 | 34900 | 34850 | 21 |
| 435 | 20250218 | 120900 | 994292050 | 34900 | 34900 | 34900 | 34900 | 668 |
| 436 | 20250218 | 120800 | 970978850 | 34900 | 34950 | 34950 | 34900 | 12 |
| 437 | 20250218 | 120700 | 970559900 | 34900 | 34950 | 34950 | 34900 | 8 |
| 438 | 20250218 | 120600 | 970280650 | 34900 | 34900 | 34900 | 34900 | 1 |
| 439 | 20250218 | 120500 | 970245750 | 34900 | 34900 | 34950 | 34900 | 32 |
| 440 | 20250218 | 120400 | 969128900 | 34900 | 34900 | 34900 | 34900 | 36 |
| 441 | 20250218 | 120300 | 967872500 | 34900 | 34900 | 34900 | 34900 | 18 |
| 442 | 20250218 | 120200 | 967244300 | 34950 | 34900 | 34950 | 34900 | 10 |
| 443 | 20250218 | 120100 | 966894900 | 34900 | 34900 | 34950 | 34900 | 21 |
| 444 | 20250218 | 120000 | 966161450 | 34900 | 34900 | 34900 | 34900 | 62 |
| 445 | 20250218 | 115900 | 963997650 | 34900 | 34900 | 34900 | 34900 | 0 |
| 446 | 20250218 | 115800 | 963997650 | 34900 | 34900 | 34900 | 34900 | 8 |
| 447 | 20250218 | 115700 | 963718450 | 34950 | 34900 | 34950 | 34900 | 7 |
| 448 | 20250218 | 115600 | 963474100 | 34900 | 34900 | 34900 | 34900 | 13 |
| 449 | 20250218 | 115500 | 963020400 | 34900 | 34900 | 34900 | 34900 | 2 |
| 450 | 20250218 | 115400 | 962950600 | 34950 | 34950 | 34950 | 34950 | 43 |
| 451 | 20250218 | 115300 | 961447750 | 34900 | 34950 | 34950 | 34900 | 52 |
| 452 | 20250218 | 115200 | 959632500 | 34950 | 34950 | 34950 | 34950 | 10 |
| 453 | 20250218 | 115100 | 959283000 | 34950 | 34900 | 34950 | 34900 | 23 |
| 454 | 20250218 | 115000 | 958479200 | 34950 | 34950 | 34950 | 34950 | 110 |
| 455 | 20250218 | 114900 | 954634700 | 34900 | 34950 | 34950 | 34900 | 141 |
| 456 | 20250218 | 114800 | 949707600 | 34950 | 34950 | 35000 | 34950 | 331 |
| 457 | 20250218 | 114700 | 938139100 | 34950 | 34950 | 34950 | 34950 | 7 |
| 458 | 20250218 | 114600 | 937894450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 459 | 20250218 | 114500 | 937894450 | 34950 | 34950 | 34950 | 34950 | 210 |
| 460 | 20250218 | 114400 | 930554950 | 35000 | 34950 | 35000 | 34950 | 30 |
| 461 | 20250218 | 114300 | 929505250 | 34950 | 34950 | 34950 | 34950 | 1 |
| 462 | 20250218 | 114200 | 929470300 | 35000 | 35000 | 35000 | 35000 | 299 |
| 463 | 20250218 | 114100 | 919005300 | 35000 | 35000 | 35050 | 35000 | 46 |
| 464 | 20250218 | 114000 | 917394650 | 34950 | 35000 | 35000 | 34950 | 9 |
| 465 | 20250218 | 113900 | 917079700 | 34950 | 34950 | 34950 | 34950 | 7 |
| 466 | 20250218 | 113800 | 916835050 | 35000 | 35000 | 35000 | 35000 | 33 |
| 467 | 20250218 | 113700 | 915680050 | 34950 | 34950 | 34950 | 34950 | 1 |
| 468 | 20250218 | 113600 | 915645100 | 35000 | 35000 | 35000 | 35000 | 13 |
| 469 | 20250218 | 113500 | 915190100 | 34950 | 34950 | 34950 | 34950 | 2 |
| 470 | 20250218 | 113400 | 915120200 | 35000 | 35000 | 35000 | 35000 | 12 |
| 471 | 20250218 | 113300 | 914700200 | 35000 | 34950 | 35000 | 34950 | 129 |
| 472 | 20250218 | 113200 | 910189750 | 34900 | 34950 | 34950 | 34900 | 4 |
| 473 | 20250218 | 113100 | 910050100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 474 | 20250218 | 113000 | 910050100 | 34900 | 34900 | 34950 | 34900 | 137 |
| 475 | 20250218 | 112900 | 905268750 | 34950 | 34950 | 35000 | 34900 | 23 |
| 476 | 20250218 | 112800 | 904464550 | 34950 | 34950 | 34950 | 34950 | 13 |
| 477 | 20250218 | 112700 | 904010200 | 34900 | 34950 | 34950 | 34900 | 15 |
| 478 | 20250218 | 112600 | 903486000 | 34950 | 34950 | 34950 | 34950 | 1 |
| 479 | 20250218 | 112500 | 903451050 | 34950 | 34900 | 35000 | 34900 | 273 |
| 480 | 20250218 | 112400 | 893910150 | 34900 | 34900 | 34950 | 34900 | 15 |
| 481 | 20250218 | 112300 | 893386000 | 34900 | 34900 | 34900 | 34900 | 6 |
| 482 | 20250218 | 112200 | 893176600 | 34900 | 34900 | 34900 | 34850 | 19 |
| 483 | 20250218 | 112100 | 892513550 | 34900 | 34900 | 34900 | 34900 | 7 |
| 484 | 20250218 | 112000 | 892269250 | 34900 | 34850 | 34900 | 34850 | 19 |
| 485 | 20250218 | 111900 | 891606400 | 34850 | 34900 | 34900 | 34850 | 31 |
| 486 | 20250218 | 111800 | 890524600 | 34900 | 34900 | 34900 | 34900 | 0 |
| 487 | 20250218 | 111700 | 890524600 | 34900 | 34850 | 34900 | 34850 | 52 |
| 488 | 20250218 | 111600 | 888711750 | 34800 | 34800 | 34800 | 34800 | 46 |
| 489 | 20250218 | 111500 | 887110950 | 34750 | 34750 | 34800 | 34750 | 92 |
| 490 | 20250218 | 111400 | 883913200 | 34750 | 34750 | 34750 | 34700 | 259 |
| 491 | 20250218 | 111300 | 874915350 | 34750 | 34800 | 34800 | 34750 | 209 |
| 492 | 20250218 | 111200 | 867651900 | 34800 | 34800 | 34800 | 34800 | 0 |
| 493 | 20250218 | 111100 | 867651900 | 34800 | 34750 | 34800 | 34750 | 20 |
| 494 | 20250218 | 111000 | 866956250 | 34750 | 34750 | 34750 | 34750 | 6 |
| 495 | 20250218 | 110900 | 866747750 | 34750 | 34750 | 34750 | 34750 | 126 |
| 496 | 20250218 | 110800 | 862369250 | 34750 | 34750 | 34750 | 34750 | 43 |
| 497 | 20250218 | 110700 | 860875000 | 34750 | 34750 | 34750 | 34750 | 19 |
| 498 | 20250218 | 110600 | 860214750 | 34750 | 34750 | 34750 | 34750 | 7 |
| 499 | 20250218 | 110500 | 859971500 | 34800 | 34800 | 34800 | 34800 | 97 |
| 500 | 20250218 | 110400 | 856595900 | 34800 | 34800 | 34800 | 34800 | 9 |
| 501 | 20250218 | 110300 | 856282700 | 34800 | 34750 | 34800 | 34750 | 24 |
| 502 | 20250218 | 110200 | 855447550 | 34800 | 34800 | 34800 | 34800 | 30 |
| 503 | 20250218 | 110100 | 854403550 | 34750 | 34750 | 34750 | 34750 | 8 |
| 504 | 20250218 | 110000 | 854125550 | 34800 | 34800 | 34800 | 34800 | 26 |
| 505 | 20250218 | 105900 | 853220750 | 34800 | 34750 | 34850 | 34750 | 196 |
| 506 | 20250218 | 105800 | 846397950 | 34750 | 34800 | 34800 | 34750 | 294 |
| 507 | 20250218 | 105700 | 836178850 | 34800 | 34700 | 34800 | 34700 | 361 |
| 508 | 20250218 | 105600 | 823650500 | 34650 | 34700 | 34700 | 34650 | 63 |
| 509 | 20250218 | 105500 | 821466500 | 34700 | 34650 | 34700 | 34650 | 3 |
| 510 | 20250218 | 105400 | 821362450 | 34700 | 34700 | 34700 | 34700 | 887 |
| 511 | 20250218 | 105300 | 790583550 | 34650 | 34700 | 34700 | 34650 | 114 |
| 512 | 20250218 | 105200 | 786628000 | 34650 | 34700 | 34700 | 34650 | 108 |
| 513 | 20250218 | 105100 | 782885150 | 34650 | 34700 | 34700 | 34650 | 24 |
| 514 | 20250218 | 105000 | 782052850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 515 | 20250218 | 104900 | 782052850 | 34650 | 34650 | 34650 | 34650 | 24 |
| 516 | 20250218 | 104800 | 781221250 | 34650 | 34650 | 34700 | 34650 | 69 |
| 517 | 20250218 | 104700 | 778830350 | 34700 | 34650 | 34700 | 34650 | 62 |
| 518 | 20250218 | 104600 | 776682000 | 34650 | 34650 | 34650 | 34650 | 22 |
| 519 | 20250218 | 104500 | 775919700 | 34650 | 34650 | 34650 | 34650 | 0 |
| 520 | 20250218 | 104400 | 775919700 | 34650 | 34650 | 34650 | 34650 | 7 |
| 521 | 20250218 | 104300 | 775677150 | 34650 | 34650 | 34700 | 34650 | 16 |
| 522 | 20250218 | 104200 | 775122500 | 34650 | 34650 | 34650 | 34650 | 5 |
| 523 | 20250218 | 104100 | 774949250 | 34650 | 34650 | 34650 | 34650 | 9 |
| 524 | 20250218 | 104000 | 774637400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 525 | 20250218 | 103900 | 774637400 | 34650 | 34600 | 34650 | 34600 | 87 |
| 526 | 20250218 | 103800 | 771623100 | 34650 | 34650 | 34650 | 34650 | 348 |
| 527 | 20250218 | 103700 | 759564900 | 34650 | 34700 | 34700 | 34650 | 292 |
| 528 | 20250218 | 103600 | 749446850 | 34700 | 34650 | 34700 | 34650 | 348 |
| 529 | 20250218 | 103500 | 737388500 | 34650 | 34750 | 34750 | 34650 | 764 |
| 530 | 20250218 | 103400 | 710876650 | 34700 | 34700 | 34700 | 34700 | 0 |
| 531 | 20250218 | 103300 | 710876650 | 34700 | 34700 | 34700 | 34700 | 6 |
| 532 | 20250218 | 103200 | 710668450 | 34750 | 34750 | 34750 | 34700 | 8 |
| 533 | 20250218 | 103100 | 710390750 | 34700 | 34700 | 34700 | 34700 | 1 |
| 534 | 20250218 | 103000 | 710356050 | 34700 | 34750 | 34750 | 34700 | 13 |
| 535 | 20250218 | 102900 | 709904700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 536 | 20250218 | 102800 | 709904700 | 34750 | 34750 | 34750 | 34750 | 54 |
| 537 | 20250218 | 102700 | 708028200 | 34700 | 34700 | 34700 | 34700 | 5 |
| 538 | 20250218 | 102600 | 707854700 | 34700 | 34700 | 34700 | 34700 | 0 |
| 539 | 20250218 | 102500 | 707854700 | 34700 | 34700 | 34700 | 34700 | 136 |
| 540 | 20250218 | 102400 | 703135500 | 34700 | 34750 | 34800 | 34700 | 1294 |
| 541 | 20250218 | 102300 | 658195600 | 34750 | 34750 | 34800 | 34750 | 25 |
| 542 | 20250218 | 102200 | 657326250 | 34800 | 34800 | 34800 | 34750 | 388 |
| 543 | 20250218 | 102100 | 643824000 | 34800 | 34750 | 34850 | 34750 | 457 |
| 544 | 20250218 | 102000 | 627933750 | 34700 | 34750 | 34800 | 34700 | 300 |
| 545 | 20250218 | 101900 | 617516600 | 34800 | 34850 | 34850 | 34800 | 611 |
| 546 | 20250218 | 101800 | 596253700 | 34850 | 34850 | 34850 | 34850 | 621 |
| 547 | 20250218 | 101700 | 574611850 | 34900 | 34900 | 34900 | 34900 | 295 |
| 548 | 20250218 | 101600 | 564316350 | 34900 | 34950 | 35000 | 34900 | 416 |
| 549 | 20250218 | 101500 | 549778250 | 35000 | 35000 | 35000 | 35000 | 35 |
| 550 | 20250218 | 101400 | 548553250 | 35000 | 34950 | 35000 | 34950 | 38 |
| 551 | 20250218 | 101300 | 547224850 | 34950 | 34900 | 34950 | 34900 | 139 |
| 552 | 20250218 | 101200 | 542369850 | 34950 | 34900 | 34950 | 34900 | 202 |
| 553 | 20250218 | 101100 | 535319850 | 34900 | 34900 | 34900 | 34900 | 226 |
| 554 | 20250218 | 101000 | 527432450 | 34900 | 35000 | 35000 | 34900 | 587 |
| 555 | 20250218 | 100900 | 506935900 | 35000 | 34950 | 35000 | 34950 | 36 |
| 556 | 20250218 | 100800 | 505676050 | 34950 | 35000 | 35000 | 34950 | 111 |
| 557 | 20250218 | 100700 | 501791350 | 35000 | 35050 | 35050 | 35000 | 277 |
| 558 | 20250218 | 100600 | 492089850 | 35050 | 35050 | 35050 | 35050 | 63 |
| 559 | 20250218 | 100500 | 489881700 | 35050 | 35050 | 35050 | 35050 | 125 |
| 560 | 20250218 | 100400 | 485500450 | 35050 | 35000 | 35050 | 35000 | 20 |
| 561 | 20250218 | 100300 | 484799800 | 35000 | 35000 | 35000 | 35000 | 5 |
| 562 | 20250218 | 100200 | 484624800 | 35000 | 35000 | 35000 | 35000 | 0 |
| 563 | 20250218 | 100100 | 484624800 | 35000 | 35000 | 35050 | 35000 | 22 |
| 564 | 20250218 | 100000 | 483854750 | 35000 | 35000 | 35000 | 35000 | 8 |
| 565 | 20250218 | 095900 | 483574750 | 34950 | 34900 | 34950 | 34900 | 78 |
| 566 | 20250218 | 095800 | 480850450 | 34900 | 34900 | 34950 | 34900 | 26 |
| 567 | 20250218 | 095700 | 479943000 | 34900 | 34900 | 34900 | 34850 | 57 |
| 568 | 20250218 | 095600 | 477953950 | 34900 | 35000 | 35000 | 34900 | 262 |
| 569 | 20250218 | 095500 | 468802250 | 35000 | 35000 | 35000 | 35000 | 4 |
| 570 | 20250218 | 095400 | 468662250 | 35000 | 35000 | 35000 | 35000 | 84 |
| 571 | 20250218 | 095300 | 465722250 | 35100 | 35050 | 35100 | 35000 | 25 |
| 572 | 20250218 | 095200 | 464847000 | 35100 | 35100 | 35100 | 35100 | 1 |
| 573 | 20250218 | 095100 | 464811900 | 35050 | 35050 | 35100 | 35050 | 41 |
| 574 | 20250218 | 095000 | 463374550 | 35050 | 35000 | 35050 | 35000 | 25 |
| 575 | 20250218 | 094900 | 462498550 | 35000 | 35050 | 35050 | 35000 | 7 |
| 576 | 20250218 | 094800 | 462253500 | 34900 | 35000 | 35000 | 34900 | 416 |
| 577 | 20250218 | 094700 | 447718200 | 34950 | 35000 | 35000 | 34950 | 35 |
| 578 | 20250218 | 094600 | 446493400 | 35250 | 34950 | 35300 | 34900 | 88 |
| 579 | 20250218 | 094500 | 443415400 | 34950 | 34950 | 34950 | 34950 | 27 |
| 580 | 20250218 | 094400 | 442471750 | 35000 | 34950 | 35000 | 34950 | 304 |
| 581 | 20250218 | 094300 | 431846900 | 34950 | 34950 | 34950 | 34950 | 11 |
| 582 | 20250218 | 094200 | 431462450 | 34950 | 34950 | 34950 | 34950 | 103 |
| 583 | 20250218 | 094100 | 427862600 | 34950 | 34900 | 34950 | 34900 | 69 |
| 584 | 20250218 | 094000 | 425452450 | 34950 | 34900 | 34950 | 34900 | 493 |
| 585 | 20250218 | 093900 | 408246650 | 34900 | 35000 | 35000 | 34850 | 656 |
| 586 | 20250218 | 093800 | 385338350 | 35000 | 35050 | 35050 | 35000 | 1207 |
| 587 | 20250218 | 093700 | 343062800 | 35100 | 35100 | 35100 | 35050 | 30 |
| 588 | 20250218 | 093600 | 342010300 | 35100 | 35100 | 35100 | 35100 | 148 |
| 589 | 20250218 | 093500 | 336815500 | 35000 | 35000 | 35050 | 35000 | 153 |
| 590 | 20250218 | 093400 | 331456250 | 35050 | 35000 | 35050 | 35000 | 160 |
| 591 | 20250218 | 093300 | 325850950 | 35000 | 35050 | 35050 | 35000 | 118 |
| 592 | 20250218 | 093200 | 321718350 | 35050 | 35100 | 35100 | 35000 | 1406 |
| 593 | 20250218 | 093100 | 272453600 | 35150 | 35100 | 35150 | 35050 | 40 |
| 594 | 20250218 | 093000 | 271049550 | 35100 | 35150 | 35150 | 35100 | 441 |
| 595 | 20250218 | 092900 | 255567550 | 35250 | 35200 | 35250 | 35100 | 327 |
| 596 | 20250218 | 092800 | 244065550 | 35150 | 35150 | 35150 | 35150 | 32 |
| 597 | 20250218 | 092700 | 242940750 | 35150 | 35100 | 35150 | 35100 | 17 |
| 598 | 20250218 | 092600 | 242343500 | 35150 | 35100 | 35150 | 35100 | 107 |
| 599 | 20250218 | 092500 | 238587750 | 35100 | 35100 | 35100 | 35100 | 95 |
| 600 | 20250218 | 092400 | 235253250 | 35200 | 35100 | 35200 | 35100 | 15 |
| 601 | 20250218 | 092300 | 234725650 | 35100 | 35250 | 35250 | 35100 | 1105 |
| 602 | 20250218 | 092200 | 195858850 | 35250 | 35450 | 35450 | 35250 | 53 |
| 603 | 20250218 | 092100 | 193990000 | 35500 | 35300 | 35500 | 35200 | 154 |
| 604 | 20250218 | 092000 | 188539650 | 35300 | 35300 | 35300 | 35300 | 12 |
| 605 | 20250218 | 091900 | 188116050 | 35250 | 35200 | 35250 | 35150 | 145 |
| 606 | 20250218 | 091800 | 183012850 | 35250 | 35250 | 35250 | 35200 | 113 |
| 607 | 20250218 | 091700 | 179034750 | 35250 | 35250 | 35300 | 35250 | 17 |
| 608 | 20250218 | 091600 | 178435200 | 35400 | 35350 | 35400 | 35350 | 20 |
| 609 | 20250218 | 091500 | 177727550 | 35150 | 35200 | 35200 | 35150 | 223 |
| 610 | 20250218 | 091400 | 169886750 | 35150 | 35350 | 35400 | 35150 | 376 |
| 611 | 20250218 | 091300 | 156620550 | 35300 | 35150 | 35300 | 35150 | 16 |
| 612 | 20250218 | 091200 | 156056500 | 35300 | 35250 | 35300 | 35250 | 44 |
| 613 | 20250218 | 091100 | 154505400 | 35200 | 35250 | 35250 | 35200 | 16 |
| 614 | 20250218 | 091000 | 153941900 | 35250 | 35100 | 35250 | 35100 | 117 |
| 615 | 20250218 | 090900 | 149827400 | 35100 | 35050 | 35100 | 35050 | 158 |
| 616 | 20250218 | 090800 | 144288450 | 35050 | 35250 | 35250 | 35050 | 820 |
| 617 | 20250218 | 090700 | 115494100 | 35200 | 35150 | 35250 | 35150 | 177 |
| 618 | 20250218 | 090600 | 109267500 | 35150 | 35100 | 35150 | 35100 | 51 |
| 619 | 20250218 | 090500 | 107475850 | 35150 | 35100 | 35150 | 35050 | 181 |
| 620 | 20250218 | 090400 | 101124500 | 35100 | 35200 | 35200 | 35050 | 23 |
| 621 | 20250218 | 090300 | 100318000 | 35050 | 35250 | 35250 | 35050 | 639 |
| 622 | 20250218 | 090200 | 77869950 | 35200 | 35250 | 35250 | 35200 | 78 |
| 623 | 20250218 | 090100 | 75121150 | 35250 | 35050 | 35250 | 35050 | 66 |
| 624 | 20250218 | 090000 | 72804050 | 35050 | 35600 | 35600 | 35050 | 2052 |