34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 193100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 14578 |
| 3 | 20250218 | 193000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20250218 | 192900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20250218 | 192800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20250218 | 192700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20250218 | 192600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20250218 | 192500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20250218 | 192400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20250218 | 192300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20250218 | 192200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20250218 | 192100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20250218 | 192000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20250218 | 191900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20250218 | 191800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20250218 | 191700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20250218 | 191600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20250218 | 191500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20250218 | 191400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20250218 | 191300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20250218 | 191200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20250218 | 191100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20250218 | 191000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20250218 | 190900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20250218 | 190800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20250218 | 190700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20250218 | 190600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20250218 | 190500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20250218 | 190400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20250218 | 190300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20250218 | 190200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20250218 | 190100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 14578 |
| 33 | 20250218 | 190000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20250218 | 185900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20250218 | 185800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20250218 | 185700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20250218 | 185600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20250218 | 185500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20250218 | 185400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20250218 | 185300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20250218 | 185200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20250218 | 185100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20250218 | 185000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20250218 | 184900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20250218 | 184800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20250218 | 184700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20250218 | 184600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20250218 | 184500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20250218 | 184400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20250218 | 184300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20250218 | 184200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20250218 | 184100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20250218 | 184000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20250218 | 183900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20250218 | 183800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20250218 | 183700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20250218 | 183600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20250218 | 183500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20250218 | 183400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20250218 | 183300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20250218 | 183200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20250218 | 183100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 14578 |
| 63 | 20250218 | 183000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20250218 | 182900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20250218 | 182800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20250218 | 182700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20250218 | 182600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20250218 | 182500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20250218 | 182400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20250218 | 182300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20250218 | 182200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20250218 | 182100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20250218 | 182000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20250218 | 181900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20250218 | 181800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20250218 | 181700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20250218 | 181600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20250218 | 181500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20250218 | 181400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20250218 | 181300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20250218 | 181200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20250218 | 181100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20250218 | 181000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20250218 | 180900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20250218 | 180800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20250218 | 180700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20250218 | 180600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20250218 | 180500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20250218 | 180400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20250218 | 180300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20250218 | 180200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20250218 | 180100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 14578 |
| 93 | 20250218 | 180000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20250218 | 175900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20250218 | 175800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20250218 | 175700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20250218 | 175600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20250218 | 175500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20250218 | 175400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20250218 | 175300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20250218 | 175200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20250218 | 175100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20250218 | 175000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20250218 | 174900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20250218 | 174800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20250218 | 174700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20250218 | 174600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20250218 | 174500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20250218 | 174400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20250218 | 174300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20250218 | 174200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20250218 | 174100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20250218 | 174000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20250218 | 173900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20250218 | 173800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20250218 | 173700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20250218 | 173600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20250218 | 173500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20250218 | 173400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20250218 | 173300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20250218 | 173200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20250218 | 173100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 14578 |
| 123 | 20250218 | 173000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20250218 | 172900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20250218 | 172800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20250218 | 172700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20250218 | 172600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20250218 | 172500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20250218 | 172400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20250218 | 172300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20250218 | 172200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20250218 | 172100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20250218 | 172000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20250218 | 171900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20250218 | 171800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20250218 | 171700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20250218 | 171600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20250218 | 171500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20250218 | 171400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20250218 | 171300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20250218 | 171200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20250218 | 171100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20250218 | 171000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20250218 | 170900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20250218 | 170800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20250218 | 170700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20250218 | 170600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20250218 | 170500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20250218 | 170400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20250218 | 170300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20250218 | 170200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20250218 | 170100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 14578 |
| 153 | 20250218 | 170000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20250218 | 165900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20250218 | 165800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20250218 | 165700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20250218 | 165600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20250218 | 165500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20250218 | 165400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20250218 | 165300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20250218 | 165200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20250218 | 165100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20250218 | 165000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20250218 | 164900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20250218 | 164800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20250218 | 164700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20250218 | 164600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20250218 | 164500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20250218 | 164400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20250218 | 164300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20250218 | 164200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20250218 | 164100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20250218 | 164000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20250218 | 163900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20250218 | 163800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20250218 | 163700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20250218 | 163600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20250218 | 163500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20250218 | 163400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20250218 | 163300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20250218 | 163200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20250218 | 163100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 14578 |
| 183 | 20250218 | 163000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20250218 | 162900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20250218 | 162800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20250218 | 162700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20250218 | 162600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20250218 | 162500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20250218 | 162400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20250218 | 162300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20250218 | 162200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20250218 | 162100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20250218 | 162000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20250218 | 161900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20250218 | 161800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20250218 | 161700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20250218 | 161600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20250218 | 161500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20250218 | 161400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20250218 | 161300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20250218 | 161200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20250218 | 161100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20250218 | 161000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20250218 | 160900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20250218 | 160800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20250218 | 160700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20250218 | 160600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20250218 | 160500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20250218 | 160400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20250218 | 160300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20250218 | 160200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20250218 | 160100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 14578 |
| 213 | 20250218 | 160000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20250218 | 155900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20250218 | 155800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 216 | 20250218 | 155700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 217 | 20250218 | 155600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20250218 | 155500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20250218 | 155400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20250218 | 155300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20250218 | 155200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20250218 | 155100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20250218 | 155000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20250218 | 154900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20250218 | 154800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20250218 | 154700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20250218 | 154600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 228 | 20250218 | 154500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 229 | 20250218 | 154400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 230 | 20250218 | 154300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 231 | 20250218 | 154200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 232 | 20250218 | 154100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 233 | 20250218 | 154000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 234 | 20250218 | 153900 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 235 | 20250218 | 153800 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 236 | 20250218 | 153700 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 237 | 20250218 | 153600 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 238 | 20250218 | 153500 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 239 | 20250218 | 153400 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 240 | 20250218 | 153300 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 241 | 20250218 | 153200 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 242 | 20250218 | 153100 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 14578 |
| 243 | 20250218 | 153000 | 15567033950 | 41450 | 41450 | 41450 | 41450 | 14578 |
| 244 | 20250218 | 152900 | 14962775850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 245 | 20250218 | 152800 | 14962775850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 246 | 20250218 | 152700 | 14962775850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 247 | 20250218 | 152600 | 14962775850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 248 | 20250218 | 152500 | 14962775850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 249 | 20250218 | 152400 | 14962775850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 250 | 20250218 | 152300 | 14962775850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 251 | 20250218 | 152200 | 14962775850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 252 | 20250218 | 152100 | 14962775850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 253 | 20250218 | 152000 | 14962775850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 254 | 20250218 | 151900 | 14962775850 | 41550 | 41500 | 41550 | 41450 | 1150 |
| 255 | 20250218 | 151800 | 14915053400 | 41550 | 41500 | 41550 | 41450 | 2339 |
| 256 | 20250218 | 151700 | 14818060200 | 41500 | 41500 | 41550 | 41500 | 643 |
| 257 | 20250218 | 151600 | 14791374500 | 41500 | 41550 | 41550 | 41500 | 398 |
| 258 | 20250218 | 151500 | 14774853950 | 41500 | 41450 | 41550 | 41450 | 550 |
| 259 | 20250218 | 151400 | 14752027350 | 41500 | 41550 | 41550 | 41450 | 3560 |
| 260 | 20250218 | 151300 | 14604381350 | 41600 | 41550 | 41600 | 41500 | 367 |
| 261 | 20250218 | 151200 | 14589131200 | 41550 | 41600 | 41600 | 41500 | 1161 |
| 262 | 20250218 | 151100 | 14540928950 | 41600 | 41550 | 41600 | 41550 | 648 |
| 263 | 20250218 | 151000 | 14514000700 | 41550 | 41500 | 41600 | 41500 | 605 |
| 264 | 20250218 | 150900 | 14488873300 | 41550 | 41550 | 41600 | 41500 | 1411 |
| 265 | 20250218 | 150800 | 14430290400 | 41550 | 41500 | 41550 | 41500 | 532 |
| 266 | 20250218 | 150700 | 14408205450 | 41500 | 41550 | 41550 | 41500 | 458 |
| 267 | 20250218 | 150600 | 14389184000 | 41550 | 41550 | 41550 | 41500 | 326 |
| 268 | 20250218 | 150500 | 14375649150 | 41550 | 41550 | 41600 | 41500 | 433 |
| 269 | 20250218 | 150400 | 14357665800 | 41550 | 41500 | 41550 | 41500 | 962 |
| 270 | 20250218 | 150300 | 14317713950 | 41550 | 41550 | 41550 | 41500 | 323 |
| 271 | 20250218 | 150200 | 14304306750 | 41550 | 41550 | 41550 | 41500 | 584 |
| 272 | 20250218 | 150100 | 14280067600 | 41500 | 41500 | 41550 | 41500 | 505 |
| 273 | 20250218 | 150000 | 14259097350 | 41500 | 41550 | 41550 | 41500 | 907 |
| 274 | 20250218 | 145900 | 14221450150 | 41550 | 41500 | 41550 | 41500 | 977 |
| 275 | 20250218 | 145800 | 14180903400 | 41500 | 41500 | 41550 | 41500 | 137 |
| 276 | 20250218 | 145700 | 14175216700 | 41500 | 41500 | 41550 | 41500 | 794 |
| 277 | 20250218 | 145600 | 14142247800 | 41550 | 41500 | 41550 | 41500 | 349 |
| 278 | 20250218 | 145500 | 14127761750 | 41500 | 41500 | 41550 | 41450 | 2427 |
| 279 | 20250218 | 145400 | 14027036050 | 41500 | 41500 | 41550 | 41500 | 362 |
| 280 | 20250218 | 145300 | 14012012150 | 41500 | 41550 | 41550 | 41500 | 349 |
| 281 | 20250218 | 145200 | 13997527400 | 41500 | 41500 | 41550 | 41500 | 670 |
| 282 | 20250218 | 145100 | 13969721850 | 41500 | 41500 | 41550 | 41500 | 487 |
| 283 | 20250218 | 145000 | 13949510150 | 41500 | 41500 | 41550 | 41450 | 701 |
| 284 | 20250218 | 144900 | 13920433150 | 41500 | 41450 | 41500 | 41450 | 345 |
| 285 | 20250218 | 144800 | 13906129600 | 41500 | 41500 | 41550 | 41450 | 524 |
| 286 | 20250218 | 144700 | 13884383300 | 41500 | 41500 | 41550 | 41500 | 425 |
| 287 | 20250218 | 144600 | 13866744350 | 41500 | 41550 | 41550 | 41500 | 719 |
| 288 | 20250218 | 144500 | 13836903700 | 41550 | 41500 | 41550 | 41500 | 1931 |
| 289 | 20250218 | 144400 | 13756764900 | 41550 | 41500 | 41550 | 41500 | 344 |
| 290 | 20250218 | 144300 | 13742483150 | 41500 | 41500 | 41550 | 41500 | 957 |
| 291 | 20250218 | 144200 | 13702764350 | 41500 | 41500 | 41550 | 41500 | 372 |
| 292 | 20250218 | 144100 | 13687325600 | 41500 | 41500 | 41550 | 41500 | 392 |
| 293 | 20250218 | 144000 | 13671053950 | 41500 | 41500 | 41550 | 41500 | 229 |
| 294 | 20250218 | 143900 | 13661549250 | 41500 | 41500 | 41550 | 41500 | 562 |
| 295 | 20250218 | 143800 | 13638223950 | 41550 | 41550 | 41550 | 41500 | 353 |
| 296 | 20250218 | 143700 | 13623569250 | 41500 | 41500 | 41550 | 41500 | 431 |
| 297 | 20250218 | 143600 | 13605679850 | 41550 | 41550 | 41550 | 41500 | 440 |
| 298 | 20250218 | 143500 | 13587413200 | 41500 | 41500 | 41550 | 41500 | 252 |
| 299 | 20250218 | 143400 | 13576954250 | 41550 | 41600 | 41600 | 41500 | 451 |
| 300 | 20250218 | 143300 | 13558214950 | 41550 | 41550 | 41600 | 41550 | 1328 |
| 301 | 20250218 | 143200 | 13502985450 | 41550 | 41600 | 41650 | 41550 | 418 |
| 302 | 20250218 | 143100 | 13485600000 | 41600 | 41600 | 41650 | 41600 | 409 |
| 303 | 20250218 | 143000 | 13468584950 | 41600 | 41650 | 41650 | 41600 | 378 |
| 304 | 20250218 | 142900 | 13452857150 | 41650 | 41600 | 41650 | 41600 | 272 |
| 305 | 20250218 | 142800 | 13441539600 | 41650 | 41700 | 41700 | 41600 | 212 |
| 306 | 20250218 | 142700 | 13432715050 | 41650 | 41650 | 41700 | 41600 | 395 |
| 307 | 20250218 | 142600 | 13416266700 | 41650 | 41650 | 41650 | 41600 | 1554 |
| 308 | 20250218 | 142500 | 13351606800 | 41650 | 41650 | 41650 | 41600 | 401 |
| 309 | 20250218 | 142400 | 13334918250 | 41650 | 41650 | 41650 | 41600 | 488 |
| 310 | 20250218 | 142300 | 13314611400 | 41600 | 41650 | 41650 | 41600 | 596 |
| 311 | 20250218 | 142200 | 13289800200 | 41650 | 41600 | 41650 | 41600 | 710 |
| 312 | 20250218 | 142100 | 13260240900 | 41600 | 41550 | 41650 | 41550 | 461 |
| 313 | 20250218 | 142000 | 13241064950 | 41650 | 41600 | 41650 | 41550 | 359 |
| 314 | 20250218 | 141900 | 13226132550 | 41600 | 41650 | 41650 | 41550 | 459 |
| 315 | 20250218 | 141800 | 13207029000 | 41650 | 41600 | 41650 | 41600 | 473 |
| 316 | 20250218 | 141700 | 13187342500 | 41650 | 41550 | 41650 | 41500 | 1249 |
| 317 | 20250218 | 141600 | 13135410600 | 41500 | 41550 | 41550 | 41500 | 507 |
| 318 | 20250218 | 141500 | 13114358300 | 41550 | 41550 | 41600 | 41500 | 678 |
| 319 | 20250218 | 141400 | 13086200150 | 41550 | 41550 | 41600 | 41500 | 428 |
| 320 | 20250218 | 141300 | 13068425250 | 41500 | 41550 | 41550 | 41500 | 520 |
| 321 | 20250218 | 141200 | 13046829250 | 41500 | 41600 | 41600 | 41500 | 886 |
| 322 | 20250218 | 141100 | 13010003000 | 41550 | 41550 | 41600 | 41500 | 797 |
| 323 | 20250218 | 141000 | 12976893200 | 41550 | 41500 | 41650 | 41500 | 2079 |
| 324 | 20250218 | 140900 | 12890417650 | 41500 | 41500 | 41550 | 41500 | 819 |
| 325 | 20250218 | 140800 | 12856414250 | 41500 | 41600 | 41650 | 41500 | 531 |
| 326 | 20250218 | 140700 | 12834341550 | 41600 | 41600 | 41700 | 41550 | 2389 |
| 327 | 20250218 | 140600 | 12734899500 | 41650 | 41500 | 41700 | 41500 | 2176 |
| 328 | 20250218 | 140500 | 12644381850 | 41500 | 41450 | 41550 | 41450 | 522 |
| 329 | 20250218 | 140400 | 12622723400 | 41500 | 41450 | 41500 | 41450 | 465 |
| 330 | 20250218 | 140300 | 12603438000 | 41450 | 41450 | 41500 | 41450 | 312 |
| 331 | 20250218 | 140200 | 12590504900 | 41450 | 41500 | 41500 | 41450 | 252 |
| 332 | 20250218 | 140100 | 12580057650 | 41500 | 41450 | 41500 | 41400 | 449 |
| 333 | 20250218 | 140000 | 12561439450 | 41450 | 41450 | 41450 | 41400 | 420 |
| 334 | 20250218 | 135900 | 12544044300 | 41400 | 41400 | 41450 | 41400 | 715 |
| 335 | 20250218 | 135800 | 12514435850 | 41450 | 41400 | 41450 | 41400 | 377 |
| 336 | 20250218 | 135700 | 12498818000 | 41400 | 41400 | 41450 | 41400 | 455 |
| 337 | 20250218 | 135600 | 12479969950 | 41400 | 41400 | 41450 | 41400 | 234 |
| 338 | 20250218 | 135500 | 12470281100 | 41450 | 41400 | 41450 | 41400 | 1102 |
| 339 | 20250218 | 135400 | 12424628050 | 41400 | 41450 | 41450 | 41400 | 418 |
| 340 | 20250218 | 135300 | 12407312150 | 41400 | 41400 | 41450 | 41400 | 737 |
| 341 | 20250218 | 135200 | 12376782100 | 41450 | 41400 | 41450 | 41400 | 421 |
| 342 | 20250218 | 135100 | 12359343600 | 41400 | 41400 | 41450 | 41400 | 722 |
| 343 | 20250218 | 135000 | 12329442250 | 41450 | 41400 | 41450 | 41400 | 530 |
| 344 | 20250218 | 134900 | 12307484150 | 41400 | 41450 | 41450 | 41400 | 315 |
| 345 | 20250218 | 134800 | 12294442300 | 41400 | 41400 | 41450 | 41400 | 660 |
| 346 | 20250218 | 134700 | 12267097500 | 41400 | 41450 | 41450 | 41400 | 299 |
| 347 | 20250218 | 134600 | 12254718400 | 41400 | 41450 | 41450 | 41400 | 1512 |
| 348 | 20250218 | 134500 | 12192065100 | 41450 | 41450 | 41500 | 41450 | 302 |
| 349 | 20250218 | 134400 | 12179546700 | 41500 | 41450 | 41500 | 41450 | 312 |
| 350 | 20250218 | 134300 | 12166612150 | 41450 | 41450 | 41500 | 41450 | 269 |
| 351 | 20250218 | 134200 | 12155461050 | 41450 | 41500 | 41500 | 41450 | 436 |
| 352 | 20250218 | 134100 | 12137385600 | 41450 | 41450 | 41500 | 41450 | 333 |
| 353 | 20250218 | 134000 | 12123579100 | 41500 | 41500 | 41500 | 41450 | 305 |
| 354 | 20250218 | 133900 | 12110934100 | 41450 | 41450 | 41500 | 41450 | 330 |
| 355 | 20250218 | 133800 | 12097254650 | 41450 | 41500 | 41500 | 41450 | 794 |
| 356 | 20250218 | 133700 | 12064341400 | 41450 | 41450 | 41500 | 41450 | 298 |
| 357 | 20250218 | 133600 | 12051987900 | 41450 | 41500 | 41500 | 41450 | 380 |
| 358 | 20250218 | 133500 | 12036235300 | 41450 | 41450 | 41500 | 41450 | 569 |
| 359 | 20250218 | 133400 | 12012629000 | 41500 | 41500 | 41500 | 41450 | 358 |
| 360 | 20250218 | 133300 | 11997782750 | 41450 | 41450 | 41450 | 41400 | 628 |
| 361 | 20250218 | 133200 | 11971760450 | 41450 | 41450 | 41450 | 41400 | 584 |
| 362 | 20250218 | 133100 | 11947572500 | 41450 | 41400 | 41450 | 41400 | 747 |
| 363 | 20250218 | 133000 | 11916642500 | 41400 | 41450 | 41500 | 41400 | 254 |
| 364 | 20250218 | 132900 | 11906121750 | 41450 | 41450 | 41500 | 41400 | 2671 |
| 365 | 20250218 | 132800 | 11795416850 | 41450 | 41500 | 41500 | 41450 | 485 |
| 366 | 20250218 | 132700 | 11775311250 | 41500 | 41500 | 41500 | 41450 | 381 |
| 367 | 20250218 | 132600 | 11759511400 | 41500 | 41500 | 41550 | 41500 | 1162 |
| 368 | 20250218 | 132500 | 11711287300 | 41500 | 41550 | 41550 | 41500 | 259 |
| 369 | 20250218 | 132400 | 11700538450 | 41500 | 41500 | 41550 | 41500 | 393 |
| 370 | 20250218 | 132300 | 11684227350 | 41500 | 41500 | 41550 | 41500 | 454 |
| 371 | 20250218 | 132200 | 11665385450 | 41500 | 41500 | 41550 | 41500 | 353 |
| 372 | 20250218 | 132100 | 11650734200 | 41500 | 41500 | 41550 | 41500 | 318 |
| 373 | 20250218 | 132000 | 11637535350 | 41500 | 41500 | 41550 | 41500 | 726 |
| 374 | 20250218 | 131900 | 11607405900 | 41500 | 41550 | 41550 | 41500 | 271 |
| 375 | 20250218 | 131800 | 11596156500 | 41500 | 41550 | 41600 | 41500 | 820 |
| 376 | 20250218 | 131700 | 11562089950 | 41550 | 41550 | 41600 | 41500 | 416 |
| 377 | 20250218 | 131600 | 11544807850 | 41500 | 41500 | 41550 | 41500 | 640 |
| 378 | 20250218 | 131500 | 11518242200 | 41500 | 41550 | 41550 | 41500 | 355 |
| 379 | 20250218 | 131400 | 11503508400 | 41500 | 41500 | 41550 | 41450 | 552 |
| 380 | 20250218 | 131300 | 11480607050 | 41450 | 41450 | 41600 | 41450 | 447 |
| 381 | 20250218 | 131200 | 11462061000 | 41500 | 41450 | 41600 | 41450 | 2394 |
| 382 | 20250218 | 131100 | 11362675950 | 41450 | 41500 | 41500 | 41450 | 356 |
| 383 | 20250218 | 131000 | 11347919150 | 41450 | 41500 | 41500 | 41450 | 261 |
| 384 | 20250218 | 130900 | 11337100000 | 41500 | 41450 | 41500 | 41450 | 488 |
| 385 | 20250218 | 130800 | 11316869300 | 41450 | 41450 | 41500 | 41450 | 345 |
| 386 | 20250218 | 130700 | 11302567750 | 41450 | 41500 | 41500 | 41450 | 311 |
| 387 | 20250218 | 130600 | 11289676250 | 41450 | 41500 | 41500 | 41450 | 293 |
| 388 | 20250218 | 130500 | 11277529000 | 41500 | 41450 | 41500 | 41450 | 607 |
| 389 | 20250218 | 130400 | 11252366900 | 41450 | 41500 | 41500 | 41450 | 369 |
| 390 | 20250218 | 130300 | 11237060650 | 41450 | 41450 | 41500 | 41450 | 293 |
| 391 | 20250218 | 130200 | 11224915350 | 41450 | 41500 | 41500 | 41450 | 368 |
| 392 | 20250218 | 130100 | 11209660400 | 41450 | 41450 | 41500 | 41400 | 1208 |
| 393 | 20250218 | 130000 | 11159615550 | 41450 | 41450 | 41450 | 41400 | 129 |
| 394 | 20250218 | 125900 | 11154272600 | 41400 | 41400 | 41450 | 41400 | 407 |
| 395 | 20250218 | 125800 | 11137421350 | 41450 | 41500 | 41500 | 41400 | 346 |
| 396 | 20250218 | 125700 | 11123093050 | 41450 | 41400 | 41450 | 41400 | 754 |
| 397 | 20250218 | 125600 | 11091855600 | 41400 | 41400 | 41450 | 41400 | 277 |
| 398 | 20250218 | 125500 | 11080384650 | 41400 | 41450 | 41500 | 41400 | 2905 |
| 399 | 20250218 | 125400 | 10959986550 | 41450 | 41450 | 41500 | 41450 | 321 |
| 400 | 20250218 | 125300 | 10946677350 | 41500 | 41450 | 41500 | 41450 | 728 |
| 401 | 20250218 | 125200 | 10916481900 | 41450 | 41450 | 41500 | 41450 | 287 |
| 402 | 20250218 | 125100 | 10904583250 | 41450 | 41450 | 41500 | 41450 | 229 |
| 403 | 20250218 | 125000 | 10895087050 | 41450 | 41450 | 41500 | 41450 | 557 |
| 404 | 20250218 | 124900 | 10871983250 | 41450 | 41450 | 41500 | 41450 | 503 |
| 405 | 20250218 | 124800 | 10851126050 | 41450 | 41450 | 41500 | 41450 | 259 |
| 406 | 20250218 | 124700 | 10840390150 | 41450 | 41450 | 41500 | 41450 | 181 |
| 407 | 20250218 | 124600 | 10832887150 | 41450 | 41450 | 41500 | 41450 | 270 |
| 408 | 20250218 | 124500 | 10821694800 | 41500 | 41450 | 41500 | 41450 | 323 |
| 409 | 20250218 | 124400 | 10808305650 | 41450 | 41500 | 41500 | 41450 | 386 |
| 410 | 20250218 | 124300 | 10792299650 | 41500 | 41450 | 41500 | 41400 | 365 |
| 411 | 20250218 | 124200 | 10777169100 | 41450 | 41450 | 41500 | 41450 | 894 |
| 412 | 20250218 | 124100 | 10740105550 | 41450 | 41450 | 41500 | 41400 | 664 |
| 413 | 20250218 | 124000 | 10712583800 | 41400 | 41400 | 41450 | 41400 | 579 |
| 414 | 20250218 | 123900 | 10688608950 | 41400 | 41400 | 41450 | 41400 | 1072 |
| 415 | 20250218 | 123800 | 10644210400 | 41400 | 41450 | 41450 | 41400 | 348 |
| 416 | 20250218 | 123700 | 10629793500 | 41400 | 41400 | 41450 | 41400 | 358 |
| 417 | 20250218 | 123600 | 10614969000 | 41400 | 41450 | 41450 | 41400 | 369 |
| 418 | 20250218 | 123500 | 10599686400 | 41400 | 41400 | 41450 | 41400 | 332 |
| 419 | 20250218 | 123400 | 10585941100 | 41400 | 41400 | 41450 | 41400 | 255 |
| 420 | 20250218 | 123300 | 10575383450 | 41450 | 41400 | 41450 | 41400 | 615 |
| 421 | 20250218 | 123200 | 10549915700 | 41400 | 41400 | 41450 | 41400 | 308 |
| 422 | 20250218 | 123100 | 10537161800 | 41450 | 41450 | 41500 | 41400 | 373 |
| 423 | 20250218 | 123000 | 10521712750 | 41400 | 41400 | 41500 | 41400 | 435 |
| 424 | 20250218 | 122900 | 10503692600 | 41400 | 41500 | 41500 | 41400 | 246 |
| 425 | 20250218 | 122800 | 10493500050 | 41450 | 41400 | 41500 | 41400 | 324 |
| 426 | 20250218 | 122700 | 10480077150 | 41400 | 41550 | 41550 | 41400 | 1180 |
| 427 | 20250218 | 122600 | 10431166050 | 41500 | 41500 | 41550 | 41450 | 366 |
| 428 | 20250218 | 122500 | 10415979850 | 41500 | 41450 | 41550 | 41450 | 689 |
| 429 | 20250218 | 122400 | 10387396050 | 41500 | 41500 | 41500 | 41450 | 453 |
| 430 | 20250218 | 122300 | 10368611400 | 41500 | 41450 | 41500 | 41450 | 355 |
| 431 | 20250218 | 122200 | 10353888150 | 41500 | 41450 | 41500 | 41400 | 655 |
| 432 | 20250218 | 122100 | 10326739550 | 41450 | 41500 | 41500 | 41400 | 439 |
| 433 | 20250218 | 122000 | 10308545950 | 41450 | 41500 | 41500 | 41450 | 339 |
| 434 | 20250218 | 121900 | 10294490500 | 41450 | 41450 | 41550 | 41450 | 1682 |
| 435 | 20250218 | 121800 | 10224702200 | 41500 | 41450 | 41500 | 41450 | 227 |
| 436 | 20250218 | 121700 | 10215289750 | 41500 | 41500 | 41500 | 41450 | 479 |
| 437 | 20250218 | 121600 | 10195434700 | 41450 | 41450 | 41500 | 41450 | 209 |
| 438 | 20250218 | 121500 | 10186767850 | 41450 | 41450 | 41500 | 41450 | 367 |
| 439 | 20250218 | 121400 | 10171555150 | 41450 | 41450 | 41500 | 41450 | 430 |
| 440 | 20250218 | 121300 | 10153730050 | 41450 | 41500 | 41550 | 41450 | 603 |
| 441 | 20250218 | 121200 | 10128711200 | 41500 | 41500 | 41550 | 41500 | 140 |
| 442 | 20250218 | 121100 | 10122900800 | 41550 | 41500 | 41550 | 41500 | 359 |
| 443 | 20250218 | 121000 | 10108001700 | 41550 | 41500 | 41550 | 41500 | 738 |
| 444 | 20250218 | 120900 | 10077374150 | 41500 | 41550 | 41550 | 41500 | 399 |
| 445 | 20250218 | 120800 | 10060813400 | 41550 | 41500 | 41550 | 41500 | 381 |
| 446 | 20250218 | 120700 | 10044988250 | 41500 | 41550 | 41550 | 41500 | 754 |
| 447 | 20250218 | 120600 | 10013671650 | 41550 | 41450 | 41550 | 41450 | 619 |
| 448 | 20250218 | 120500 | 9987991200 | 41450 | 41450 | 41500 | 41450 | 595 |
| 449 | 20250218 | 120400 | 9963314600 | 41450 | 41450 | 41500 | 41450 | 343 |
| 450 | 20250218 | 120300 | 9949096800 | 41500 | 41400 | 41500 | 41400 | 272 |
| 451 | 20250218 | 120200 | 9937825250 | 41400 | 41500 | 41500 | 41400 | 365 |
| 452 | 20250218 | 120100 | 9922696800 | 41450 | 41400 | 41500 | 41400 | 327 |
| 453 | 20250218 | 120000 | 9909145300 | 41400 | 41400 | 41450 | 41400 | 537 |
| 454 | 20250218 | 115900 | 9886897600 | 41450 | 41400 | 41450 | 41400 | 233 |
| 455 | 20250218 | 115800 | 9877249650 | 41400 | 41400 | 41450 | 41400 | 1169 |
| 456 | 20250218 | 115700 | 9828808200 | 41400 | 41400 | 41450 | 41400 | 470 |
| 457 | 20250218 | 115600 | 9809343700 | 41400 | 41400 | 41450 | 41400 | 281 |
| 458 | 20250218 | 115500 | 9797709250 | 41400 | 41400 | 41450 | 41400 | 462 |
| 459 | 20250218 | 115400 | 9778582100 | 41400 | 41450 | 41450 | 41400 | 229 |
| 460 | 20250218 | 115300 | 9769099150 | 41400 | 41400 | 41450 | 41400 | 377 |
| 461 | 20250218 | 115200 | 9753490850 | 41400 | 41450 | 41450 | 41400 | 254 |
| 462 | 20250218 | 115100 | 9742974250 | 41400 | 41400 | 41450 | 41400 | 263 |
| 463 | 20250218 | 115000 | 9732085000 | 41400 | 41400 | 41400 | 41350 | 456 |
| 464 | 20250218 | 114900 | 9713221600 | 41400 | 41450 | 41450 | 41350 | 525 |
| 465 | 20250218 | 114800 | 9691486400 | 41400 | 41400 | 41450 | 41400 | 1109 |
| 466 | 20250218 | 114700 | 9645572900 | 41450 | 41450 | 41450 | 41400 | 665 |
| 467 | 20250218 | 114600 | 9618026800 | 41400 | 41400 | 41450 | 41400 | 154 |
| 468 | 20250218 | 114500 | 9611650600 | 41450 | 41400 | 41450 | 41400 | 382 |
| 469 | 20250218 | 114400 | 9595834900 | 41400 | 41450 | 41500 | 41400 | 255 |
| 470 | 20250218 | 114300 | 9585267100 | 41500 | 41400 | 41500 | 41350 | 342 |
| 471 | 20250218 | 114200 | 9571090250 | 41400 | 41400 | 41500 | 41400 | 1147 |
| 472 | 20250218 | 114100 | 9523574100 | 41450 | 41450 | 41500 | 41400 | 619 |
| 473 | 20250218 | 114000 | 9497915900 | 41450 | 41450 | 41500 | 41450 | 528 |
| 474 | 20250218 | 113900 | 9476026600 | 41450 | 41450 | 41500 | 41450 | 865 |
| 475 | 20250218 | 113800 | 9440153900 | 41450 | 41450 | 41500 | 41450 | 386 |
| 476 | 20250218 | 113700 | 9424147450 | 41500 | 41350 | 41500 | 41350 | 1078 |
| 477 | 20250218 | 113600 | 9379514550 | 41350 | 41400 | 41450 | 41350 | 292 |
| 478 | 20250218 | 113500 | 9367436550 | 41400 | 41350 | 41450 | 41350 | 360 |
| 479 | 20250218 | 113400 | 9352533050 | 41400 | 41400 | 41450 | 41350 | 429 |
| 480 | 20250218 | 113300 | 9334784750 | 41350 | 41350 | 41400 | 41350 | 388 |
| 481 | 20250218 | 113200 | 9318730100 | 41300 | 41300 | 41400 | 41300 | 340 |
| 482 | 20250218 | 113100 | 9304679350 | 41300 | 41350 | 41400 | 41300 | 784 |
| 483 | 20250218 | 113000 | 9272285650 | 41300 | 41300 | 41350 | 41300 | 639 |
| 484 | 20250218 | 112900 | 9245876250 | 41300 | 41350 | 41400 | 41300 | 1824 |
| 485 | 20250218 | 112800 | 9170534400 | 41300 | 41300 | 41300 | 41250 | 778 |
| 486 | 20250218 | 112700 | 9138409700 | 41300 | 41300 | 41300 | 41250 | 814 |
| 487 | 20250218 | 112600 | 9104813650 | 41250 | 41300 | 41350 | 41250 | 738 |
| 488 | 20250218 | 112500 | 9074346150 | 41300 | 41200 | 41300 | 41200 | 763 |
| 489 | 20250218 | 112400 | 9042880400 | 41200 | 41250 | 41250 | 41200 | 633 |
| 490 | 20250218 | 112300 | 9016775950 | 41200 | 41250 | 41250 | 41200 | 399 |
| 491 | 20250218 | 112200 | 9000332150 | 41200 | 41200 | 41250 | 41200 | 579 |
| 492 | 20250218 | 112100 | 8976468300 | 41250 | 41200 | 41250 | 41200 | 3755 |
| 493 | 20250218 | 112000 | 8821735250 | 41200 | 41250 | 41250 | 41200 | 5864 |
| 494 | 20250218 | 111900 | 8579906000 | 41250 | 41300 | 41300 | 41250 | 1206 |
| 495 | 20250218 | 111800 | 8530115950 | 41250 | 41350 | 41400 | 41250 | 4630 |
| 496 | 20250218 | 111700 | 8338822850 | 41350 | 41300 | 41400 | 41300 | 1777 |
| 497 | 20250218 | 111600 | 8265347650 | 41300 | 41350 | 41350 | 41300 | 558 |
| 498 | 20250218 | 111500 | 8242276950 | 41350 | 41400 | 41400 | 41350 | 246 |
| 499 | 20250218 | 111400 | 8232104350 | 41350 | 41300 | 41400 | 41300 | 1100 |
| 500 | 20250218 | 111300 | 8186623850 | 41300 | 41350 | 41350 | 41300 | 1285 |
| 501 | 20250218 | 111200 | 8133539450 | 41300 | 41300 | 41350 | 41300 | 428 |
| 502 | 20250218 | 111100 | 8115858400 | 41300 | 41300 | 41350 | 41300 | 822 |
| 503 | 20250218 | 111000 | 8081902050 | 41350 | 41350 | 41350 | 41300 | 766 |
| 504 | 20250218 | 110900 | 8050252350 | 41300 | 41300 | 41350 | 41300 | 373 |
| 505 | 20250218 | 110800 | 8034840550 | 41350 | 41300 | 41350 | 41300 | 979 |
| 506 | 20250218 | 110700 | 7994396550 | 41350 | 41300 | 41350 | 41300 | 486 |
| 507 | 20250218 | 110600 | 7974312200 | 41350 | 41350 | 41350 | 41300 | 793 |
| 508 | 20250218 | 110500 | 7941546050 | 41350 | 41350 | 41400 | 41300 | 1811 |
| 509 | 20250218 | 110400 | 7866690100 | 41400 | 41350 | 41400 | 41350 | 261 |
| 510 | 20250218 | 110300 | 7855897100 | 41400 | 41350 | 41400 | 41300 | 588 |
| 511 | 20250218 | 110200 | 7831584450 | 41350 | 41350 | 41400 | 41300 | 3302 |
| 512 | 20250218 | 110100 | 7695041950 | 41350 | 41400 | 41450 | 41350 | 1103 |
| 513 | 20250218 | 110000 | 7649388650 | 41400 | 41400 | 41450 | 41400 | 291 |
| 514 | 20250218 | 105900 | 7637339950 | 41400 | 41500 | 41550 | 41400 | 688 |
| 515 | 20250218 | 105800 | 7608845950 | 41500 | 41400 | 41500 | 41350 | 1241 |
| 516 | 20250218 | 105700 | 7557443550 | 41400 | 41400 | 41400 | 41350 | 422 |
| 517 | 20250218 | 105600 | 7539983100 | 41400 | 41350 | 41400 | 41350 | 525 |
| 518 | 20250218 | 105500 | 7518261450 | 41350 | 41400 | 41400 | 41350 | 2421 |
| 519 | 20250218 | 105400 | 7418150050 | 41350 | 41400 | 41450 | 41350 | 954 |
| 520 | 20250218 | 105300 | 7378656050 | 41400 | 41400 | 41450 | 41350 | 517 |
| 521 | 20250218 | 105200 | 7357254400 | 41400 | 41350 | 41400 | 41350 | 503 |
| 522 | 20250218 | 105100 | 7336448700 | 41350 | 41400 | 41400 | 41350 | 1373 |
| 523 | 20250218 | 105000 | 7279625150 | 41400 | 41400 | 41450 | 41400 | 180 |
| 524 | 20250218 | 104900 | 7272171550 | 41450 | 41400 | 41450 | 41350 | 489 |
| 525 | 20250218 | 104800 | 7251924850 | 41400 | 41400 | 41400 | 41350 | 1001 |
| 526 | 20250218 | 104700 | 7210500450 | 41350 | 41350 | 41400 | 41350 | 243 |
| 527 | 20250218 | 104600 | 7200449200 | 41350 | 41350 | 41400 | 41300 | 1796 |
| 528 | 20250218 | 104500 | 7126187100 | 41400 | 41350 | 41400 | 41350 | 558 |
| 529 | 20250218 | 104400 | 7103101450 | 41350 | 41350 | 41400 | 41350 | 535 |
| 530 | 20250218 | 104300 | 7080970600 | 41350 | 41350 | 41400 | 41350 | 389 |
| 531 | 20250218 | 104200 | 7064872700 | 41400 | 41350 | 41450 | 41350 | 792 |
| 532 | 20250218 | 104100 | 7032086100 | 41400 | 41400 | 41450 | 41350 | 638 |
| 533 | 20250218 | 104000 | 7005691350 | 41400 | 41400 | 41500 | 41350 | 961 |
| 534 | 20250218 | 103900 | 6965884900 | 41400 | 41350 | 41400 | 41350 | 544 |
| 535 | 20250218 | 103800 | 6943369400 | 41350 | 41300 | 41400 | 41300 | 1084 |
| 536 | 20250218 | 103700 | 6898554100 | 41350 | 41350 | 41350 | 41300 | 436 |
| 537 | 20250218 | 103600 | 6880533500 | 41350 | 41300 | 41350 | 41300 | 706 |
| 538 | 20250218 | 103500 | 6851369850 | 41300 | 41250 | 41350 | 41250 | 1020 |
| 539 | 20250218 | 103400 | 6809240750 | 41250 | 41300 | 41300 | 41250 | 1417 |
| 540 | 20250218 | 103300 | 6750750350 | 41250 | 41400 | 41450 | 41250 | 8845 |
| 541 | 20250218 | 103200 | 6385107100 | 41450 | 41400 | 41450 | 41400 | 229 |
| 542 | 20250218 | 103100 | 6375624700 | 41400 | 41400 | 41450 | 41400 | 1073 |
| 543 | 20250218 | 103000 | 6331180550 | 41400 | 41450 | 41450 | 41400 | 1136 |
| 544 | 20250218 | 102900 | 6284104450 | 41450 | 41500 | 41500 | 41450 | 4895 |
| 545 | 20250218 | 102800 | 6081025000 | 41550 | 41550 | 41550 | 41500 | 980 |
| 546 | 20250218 | 102700 | 6040329550 | 41550 | 41600 | 41600 | 41550 | 466 |
| 547 | 20250218 | 102600 | 6020966900 | 41600 | 41600 | 41600 | 41550 | 370 |
| 548 | 20250218 | 102500 | 6005592650 | 41600 | 41550 | 41600 | 41550 | 420 |
| 549 | 20250218 | 102400 | 5988140100 | 41550 | 41550 | 41600 | 41550 | 698 |
| 550 | 20250218 | 102300 | 5959136500 | 41550 | 41500 | 41550 | 41500 | 996 |
| 551 | 20250218 | 102200 | 5917777800 | 41500 | 41500 | 41550 | 41500 | 1028 |
| 552 | 20250218 | 102100 | 5875095750 | 41500 | 41500 | 41550 | 41500 | 866 |
| 553 | 20250218 | 102000 | 5839147450 | 41500 | 41500 | 41600 | 41500 | 1124 |
| 554 | 20250218 | 101900 | 5792460150 | 41550 | 41700 | 41700 | 41500 | 8485 |
| 555 | 20250218 | 101800 | 5439405000 | 41700 | 41650 | 41750 | 41650 | 5721 |
| 556 | 20250218 | 101700 | 5200825450 | 41650 | 41700 | 41700 | 41650 | 309 |
| 557 | 20250218 | 101600 | 5187947600 | 41750 | 41700 | 41750 | 41650 | 424 |
| 558 | 20250218 | 101500 | 5170274850 | 41700 | 41750 | 41750 | 41650 | 1143 |
| 559 | 20250218 | 101400 | 5122603100 | 41800 | 41750 | 41800 | 41750 | 301 |
| 560 | 20250218 | 101300 | 5110033150 | 41750 | 41700 | 41750 | 41650 | 1474 |
| 561 | 20250218 | 101200 | 5048542350 | 41700 | 41700 | 41750 | 41700 | 1193 |
| 562 | 20250218 | 101100 | 4998791700 | 41700 | 41700 | 41750 | 41700 | 763 |
| 563 | 20250218 | 101000 | 4966974350 | 41750 | 41700 | 41750 | 41700 | 367 |
| 564 | 20250218 | 100900 | 4951669100 | 41750 | 41700 | 41750 | 41700 | 746 |
| 565 | 20250218 | 100800 | 4920560500 | 41700 | 41700 | 41750 | 41700 | 1446 |
| 566 | 20250218 | 100700 | 4860261750 | 41700 | 41700 | 41750 | 41700 | 563 |
| 567 | 20250218 | 100600 | 4836771950 | 41750 | 41700 | 41750 | 41700 | 559 |
| 568 | 20250218 | 100500 | 4813440850 | 41700 | 41750 | 41800 | 41700 | 2071 |
| 569 | 20250218 | 100400 | 4726987150 | 41800 | 41750 | 41800 | 41750 | 627 |
| 570 | 20250218 | 100300 | 4700802300 | 41750 | 41750 | 41800 | 41750 | 265 |
| 571 | 20250218 | 100200 | 4689737200 | 41750 | 41750 | 41800 | 41750 | 258 |
| 572 | 20250218 | 100100 | 4678961750 | 41750 | 41750 | 41800 | 41750 | 227 |
| 573 | 20250218 | 100000 | 4669480750 | 41800 | 41750 | 41850 | 41700 | 1837 |
| 574 | 20250218 | 095900 | 4592709900 | 41700 | 41700 | 41850 | 41700 | 2023 |
| 575 | 20250218 | 095800 | 4508203000 | 41700 | 41750 | 41750 | 41650 | 2116 |
| 576 | 20250218 | 095700 | 4419964950 | 41750 | 41800 | 41800 | 41700 | 8002 |
| 577 | 20250218 | 095600 | 4085725900 | 41850 | 41900 | 41900 | 41800 | 3971 |
| 578 | 20250218 | 095500 | 3919544000 | 41900 | 41850 | 41900 | 41850 | 294 |
| 579 | 20250218 | 095400 | 3907233100 | 41850 | 41850 | 41900 | 41800 | 1564 |
| 580 | 20250218 | 095300 | 3841778650 | 41850 | 41850 | 41900 | 41850 | 206 |
| 581 | 20250218 | 095200 | 3833155800 | 41850 | 41850 | 41900 | 41850 | 645 |
| 582 | 20250218 | 095100 | 3806162500 | 41850 | 41950 | 41950 | 41850 | 1202 |
| 583 | 20250218 | 095000 | 3755807900 | 41900 | 41900 | 41950 | 41900 | 404 |
| 584 | 20250218 | 094900 | 3738879500 | 41900 | 41900 | 41950 | 41900 | 840 |
| 585 | 20250218 | 094800 | 3703683450 | 41900 | 41900 | 41950 | 41850 | 445 |
| 586 | 20250218 | 094700 | 3685047950 | 41850 | 41900 | 41900 | 41850 | 565 |
| 587 | 20250218 | 094600 | 3661402350 | 41850 | 41950 | 41950 | 41850 | 354 |
| 588 | 20250218 | 094500 | 3646574400 | 41900 | 41900 | 41950 | 41900 | 638 |
| 589 | 20250218 | 094400 | 3619842100 | 41900 | 41850 | 41950 | 41850 | 346 |
| 590 | 20250218 | 094300 | 3605346750 | 41850 | 41900 | 41950 | 41800 | 4375 |
| 591 | 20250218 | 094200 | 3422295800 | 41900 | 41900 | 41900 | 41900 | 536 |
| 592 | 20250218 | 094100 | 3399837400 | 41900 | 41900 | 41950 | 41900 | 1273 |
| 593 | 20250218 | 094000 | 3346495650 | 41950 | 41900 | 41950 | 41900 | 524 |
| 594 | 20250218 | 093900 | 3324534500 | 41900 | 41950 | 41950 | 41900 | 863 |
| 595 | 20250218 | 093800 | 3288337600 | 41950 | 42000 | 42000 | 41950 | 405 |
| 596 | 20250218 | 093700 | 3271346650 | 42000 | 41950 | 42000 | 41900 | 436 |
| 597 | 20250218 | 093600 | 3253047100 | 41950 | 42000 | 42000 | 41900 | 543 |
| 598 | 20250218 | 093500 | 3230269400 | 41900 | 41900 | 42050 | 41900 | 1069 |
| 599 | 20250218 | 093400 | 3185422350 | 41850 | 41900 | 41950 | 41850 | 755 |
| 600 | 20250218 | 093300 | 3153791550 | 41900 | 42000 | 42000 | 41850 | 3732 |
| 601 | 20250218 | 093200 | 2997333550 | 42000 | 42100 | 42100 | 42000 | 637 |
| 602 | 20250218 | 093100 | 2970568500 | 42100 | 42050 | 42100 | 42000 | 2543 |
| 603 | 20250218 | 093000 | 2863711850 | 42150 | 42000 | 42150 | 42000 | 1920 |
| 604 | 20250218 | 092900 | 2782926200 | 42050 | 42050 | 42100 | 42000 | 1741 |
| 605 | 20250218 | 092800 | 2709780850 | 42100 | 41950 | 42100 | 41950 | 512 |
| 606 | 20250218 | 092700 | 2688264500 | 41950 | 42150 | 42150 | 41950 | 5560 |
| 607 | 20250218 | 092600 | 2454709600 | 42150 | 42050 | 42150 | 42050 | 1306 |
| 608 | 20250218 | 092500 | 2399777000 | 42050 | 42100 | 42100 | 42050 | 1787 |
| 609 | 20250218 | 092400 | 2324606500 | 42050 | 42100 | 42150 | 42050 | 2102 |
| 610 | 20250218 | 092300 | 2236114800 | 42100 | 42250 | 42300 | 42100 | 1211 |
| 611 | 20250218 | 092200 | 2185009400 | 42250 | 42250 | 42300 | 42200 | 165 |
| 612 | 20250218 | 092100 | 2178035450 | 42300 | 42250 | 42300 | 42150 | 1877 |
| 613 | 20250218 | 092000 | 2098772400 | 42250 | 42350 | 42350 | 42250 | 939 |
| 614 | 20250218 | 091900 | 2059054850 | 42350 | 42400 | 42400 | 42350 | 740 |
| 615 | 20250218 | 091800 | 2027715750 | 42400 | 42350 | 42400 | 42300 | 240 |
| 616 | 20250218 | 091700 | 2017552450 | 42350 | 42300 | 42350 | 42300 | 490 |
| 617 | 20250218 | 091600 | 1996803750 | 42300 | 42200 | 42350 | 42150 | 2833 |
| 618 | 20250218 | 091500 | 1877127000 | 42200 | 42200 | 42200 | 42150 | 362 |
| 619 | 20250218 | 091400 | 1861865650 | 42100 | 42150 | 42200 | 42100 | 940 |
| 620 | 20250218 | 091300 | 1822247450 | 42200 | 42350 | 42350 | 42200 | 2194 |
| 621 | 20250218 | 091200 | 1729457850 | 42400 | 42350 | 42450 | 42350 | 1556 |
| 622 | 20250218 | 091100 | 1663462950 | 42350 | 42350 | 42400 | 42350 | 292 |
| 623 | 20250218 | 091000 | 1651092000 | 42400 | 42350 | 42450 | 42350 | 1466 |
| 624 | 20250218 | 090900 | 1588938350 | 42350 | 42250 | 42400 | 42200 | 3047 |
| 625 | 20250218 | 090800 | 1460178050 | 42250 | 42400 | 42450 | 42200 | 3336 |
| 626 | 20250218 | 090700 | 1318951900 | 42400 | 42200 | 42450 | 42200 | 4489 |
| 627 | 20250218 | 090600 | 1128664800 | 42200 | 42150 | 42250 | 42100 | 4566 |
| 628 | 20250218 | 090500 | 936132850 | 42150 | 42150 | 42250 | 42100 | 2848 |
| 629 | 20250218 | 090400 | 816131700 | 42150 | 42100 | 42250 | 42050 | 2301 |
| 630 | 20250218 | 090300 | 719186700 | 42050 | 42250 | 42300 | 42050 | 3508 |
| 631 | 20250218 | 090200 | 571268450 | 42250 | 42200 | 42250 | 42100 | 478 |
| 632 | 20250218 | 090100 | 551113150 | 42200 | 42050 | 42200 | 42050 | 913 |
| 633 | 20250218 | 090000 | 512653250 | 42050 | 42500 | 42500 | 41950 | 12142 |