33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 21749 |
| 3 | 20250218 | 191300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20250218 | 191200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20250218 | 191100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20250218 | 191000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20250218 | 190900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20250218 | 190800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20250218 | 190700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20250218 | 190600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20250218 | 190500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20250218 | 190400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20250218 | 190300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20250218 | 190200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20250218 | 190100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20250218 | 190000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20250218 | 185900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20250218 | 185800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20250218 | 185700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20250218 | 185600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20250218 | 185500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20250218 | 185400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20250218 | 185300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20250218 | 185200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20250218 | 185100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20250218 | 185000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20250218 | 184900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20250218 | 184800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20250218 | 184700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20250218 | 184600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20250218 | 184500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20250218 | 184400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 21749 |
| 33 | 20250218 | 184300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20250218 | 184200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20250218 | 184100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20250218 | 184000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20250218 | 183900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20250218 | 183800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20250218 | 183700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20250218 | 183600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20250218 | 183500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20250218 | 183400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20250218 | 183300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20250218 | 183200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20250218 | 183100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20250218 | 183000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20250218 | 182900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20250218 | 182800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20250218 | 182700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20250218 | 182600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20250218 | 182500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20250218 | 182400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20250218 | 182300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20250218 | 182200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20250218 | 182100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20250218 | 182000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20250218 | 181900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20250218 | 181800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20250218 | 181700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20250218 | 181600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20250218 | 181500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20250218 | 181400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 21749 |
| 63 | 20250218 | 181300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20250218 | 181200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20250218 | 181100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20250218 | 181000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20250218 | 180900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20250218 | 180800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20250218 | 180700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20250218 | 180600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20250218 | 180500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20250218 | 180400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20250218 | 180300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20250218 | 180200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20250218 | 180100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20250218 | 180000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20250218 | 175900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20250218 | 175800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20250218 | 175700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20250218 | 175600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20250218 | 175500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20250218 | 175400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20250218 | 175300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20250218 | 175200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20250218 | 175100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20250218 | 175000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20250218 | 174900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20250218 | 174800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20250218 | 174700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20250218 | 174600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20250218 | 174500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20250218 | 174400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 21749 |
| 93 | 20250218 | 174300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20250218 | 174200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20250218 | 174100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20250218 | 174000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20250218 | 173900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20250218 | 173800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20250218 | 173700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20250218 | 173600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20250218 | 173500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20250218 | 173400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20250218 | 173300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20250218 | 173200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20250218 | 173100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20250218 | 173000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20250218 | 172900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20250218 | 172800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20250218 | 172700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20250218 | 172600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20250218 | 172500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20250218 | 172400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20250218 | 172300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20250218 | 172200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20250218 | 172100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20250218 | 172000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20250218 | 171900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20250218 | 171800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20250218 | 171700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20250218 | 171600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20250218 | 171500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20250218 | 171400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 21749 |
| 123 | 20250218 | 171300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20250218 | 171200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20250218 | 171100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20250218 | 171000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20250218 | 170900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20250218 | 170800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20250218 | 170700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20250218 | 170600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20250218 | 170500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20250218 | 170400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20250218 | 170300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20250218 | 170200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20250218 | 170100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20250218 | 170000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20250218 | 165900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20250218 | 165800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20250218 | 165700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20250218 | 165600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20250218 | 165500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20250218 | 165400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20250218 | 165300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20250218 | 165200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20250218 | 165100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20250218 | 165000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20250218 | 164900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20250218 | 164800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20250218 | 164700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20250218 | 164600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20250218 | 164500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20250218 | 164400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 21749 |
| 153 | 20250218 | 164300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20250218 | 164200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20250218 | 164100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20250218 | 164000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20250218 | 163900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20250218 | 163800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20250218 | 163700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20250218 | 163600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20250218 | 163500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20250218 | 163400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20250218 | 163300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20250218 | 163200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20250218 | 163100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20250218 | 163000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20250218 | 162900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20250218 | 162800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20250218 | 162700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20250218 | 162600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20250218 | 162500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20250218 | 162400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20250218 | 162300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20250218 | 162200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20250218 | 162100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20250218 | 162000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20250218 | 161900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20250218 | 161800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20250218 | 161700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20250218 | 161600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20250218 | 161500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20250218 | 161400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 21749 |
| 183 | 20250218 | 161300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20250218 | 161200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20250218 | 161100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20250218 | 161000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20250218 | 160900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20250218 | 160800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20250218 | 160700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20250218 | 160600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20250218 | 160500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20250218 | 160400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20250218 | 160300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20250218 | 160200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20250218 | 160100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20250218 | 160000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20250218 | 155900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20250218 | 155800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20250218 | 155700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20250218 | 155600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20250218 | 155500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20250218 | 155400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20250218 | 155300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20250218 | 155200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20250218 | 155100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20250218 | 155000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20250218 | 154900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20250218 | 154800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20250218 | 154700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20250218 | 154600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20250218 | 154500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20250218 | 154400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 21749 |
| 213 | 20250218 | 154300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20250218 | 154200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20250218 | 154100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20250218 | 154000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20250218 | 153900 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20250218 | 153800 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20250218 | 153700 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20250218 | 153600 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20250218 | 153500 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20250218 | 153400 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20250218 | 153300 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20250218 | 153200 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20250218 | 153100 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20250218 | 153000 | 9874728900 | 46550 | 46550 | 46550 | 46550 | 21749 |
| 227 | 20250218 | 152900 | 8862312950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20250218 | 152800 | 8862312950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 229 | 20250218 | 152700 | 8862312950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 230 | 20250218 | 152600 | 8862312950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 231 | 20250218 | 152500 | 8862312950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20250218 | 152400 | 8862312950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 233 | 20250218 | 152300 | 8862312950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 234 | 20250218 | 152200 | 8862312950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 235 | 20250218 | 152100 | 8862312950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 236 | 20250218 | 152000 | 8862312950 | 46800 | 46800 | 46800 | 46800 | 0 |
| 237 | 20250218 | 151900 | 8862312950 | 46800 | 46800 | 46800 | 46750 | 173 |
| 238 | 20250218 | 151800 | 8854224350 | 46800 | 46800 | 46800 | 46750 | 84 |
| 239 | 20250218 | 151700 | 8850295600 | 46800 | 46700 | 46800 | 46650 | 390 |
| 240 | 20250218 | 151600 | 8832072250 | 46700 | 46650 | 46700 | 46650 | 414 |
| 241 | 20250218 | 151500 | 8812743100 | 46650 | 46700 | 46800 | 46650 | 461 |
| 242 | 20250218 | 151400 | 8791211050 | 46800 | 46750 | 46800 | 46700 | 365 |
| 243 | 20250218 | 151300 | 8774139150 | 46800 | 46750 | 46800 | 46700 | 327 |
| 244 | 20250218 | 151200 | 8758847400 | 46750 | 46800 | 46800 | 46700 | 446 |
| 245 | 20250218 | 151100 | 8737979800 | 46800 | 46800 | 46800 | 46700 | 318 |
| 246 | 20250218 | 151000 | 8723107600 | 46800 | 46800 | 46800 | 46700 | 278 |
| 247 | 20250218 | 150900 | 8710106400 | 46800 | 46650 | 46850 | 46650 | 533 |
| 248 | 20250218 | 150800 | 8685182850 | 46650 | 46800 | 46800 | 46650 | 652 |
| 249 | 20250218 | 150700 | 8654687250 | 46750 | 46800 | 46800 | 46750 | 341 |
| 250 | 20250218 | 150600 | 8638732550 | 46800 | 46800 | 46800 | 46750 | 338 |
| 251 | 20250218 | 150500 | 8622918950 | 46750 | 46850 | 46850 | 46700 | 606 |
| 252 | 20250218 | 150400 | 8594570250 | 46800 | 46700 | 46850 | 46650 | 461 |
| 253 | 20250218 | 150300 | 8573019850 | 46700 | 46750 | 46850 | 46700 | 677 |
| 254 | 20250218 | 150200 | 8541383300 | 46700 | 46800 | 46800 | 46700 | 254 |
| 255 | 20250218 | 150100 | 8529501350 | 46800 | 46800 | 46850 | 46700 | 966 |
| 256 | 20250218 | 150000 | 8484286450 | 46800 | 46850 | 46850 | 46800 | 619 |
| 257 | 20250218 | 145900 | 8455306950 | 46850 | 46800 | 46850 | 46700 | 1002 |
| 258 | 20250218 | 145800 | 8408426300 | 46800 | 46850 | 46850 | 46800 | 329 |
| 259 | 20250218 | 145700 | 8393026500 | 46850 | 46750 | 46850 | 46750 | 478 |
| 260 | 20250218 | 145600 | 8370656600 | 46750 | 46700 | 46800 | 46650 | 652 |
| 261 | 20250218 | 145500 | 8340202300 | 46750 | 46750 | 46800 | 46700 | 115 |
| 262 | 20250218 | 145400 | 8334827300 | 46700 | 46750 | 46800 | 46700 | 850 |
| 263 | 20250218 | 145300 | 8295097000 | 46750 | 46800 | 46800 | 46750 | 95 |
| 264 | 20250218 | 145200 | 8290653850 | 46750 | 46750 | 46800 | 46750 | 605 |
| 265 | 20250218 | 145100 | 8262364500 | 46800 | 46750 | 46800 | 46750 | 344 |
| 266 | 20250218 | 145000 | 8246275950 | 46750 | 46750 | 46800 | 46750 | 136 |
| 267 | 20250218 | 144900 | 8239915750 | 46800 | 46700 | 46850 | 46700 | 896 |
| 268 | 20250218 | 144800 | 8198016150 | 46700 | 46700 | 46800 | 46700 | 519 |
| 269 | 20250218 | 144700 | 8173759000 | 46750 | 46700 | 46750 | 46700 | 404 |
| 270 | 20250218 | 144600 | 8154885750 | 46750 | 46800 | 46800 | 46750 | 270 |
| 271 | 20250218 | 144500 | 8142261250 | 46750 | 46750 | 46850 | 46750 | 712 |
| 272 | 20250218 | 144400 | 8108952800 | 46750 | 46750 | 46800 | 46750 | 494 |
| 273 | 20250218 | 144300 | 8085852200 | 46750 | 46750 | 46800 | 46750 | 454 |
| 274 | 20250218 | 144200 | 8064624700 | 46750 | 46750 | 46800 | 46750 | 382 |
| 275 | 20250218 | 144100 | 8046759150 | 46750 | 46750 | 46800 | 46750 | 140 |
| 276 | 20250218 | 144000 | 8040208750 | 46800 | 46750 | 46800 | 46750 | 579 |
| 277 | 20250218 | 143900 | 8013133300 | 46750 | 46750 | 46800 | 46750 | 238 |
| 278 | 20250218 | 143800 | 8002005600 | 46800 | 46750 | 46800 | 46750 | 228 |
| 279 | 20250218 | 143700 | 7991340150 | 46800 | 46750 | 46850 | 46750 | 135 |
| 280 | 20250218 | 143600 | 7985021600 | 46750 | 46800 | 46900 | 46750 | 1120 |
| 281 | 20250218 | 143500 | 7932590650 | 46800 | 46750 | 46850 | 46750 | 367 |
| 282 | 20250218 | 143400 | 7915418800 | 46800 | 46850 | 46850 | 46800 | 382 |
| 283 | 20250218 | 143300 | 7897533600 | 46850 | 46900 | 46900 | 46850 | 341 |
| 284 | 20250218 | 143200 | 7881551450 | 46900 | 46800 | 46900 | 46800 | 667 |
| 285 | 20250218 | 143100 | 7850293300 | 46750 | 46800 | 46800 | 46750 | 575 |
| 286 | 20250218 | 143000 | 7823403450 | 46850 | 46850 | 46850 | 46800 | 235 |
| 287 | 20250218 | 142900 | 7812396900 | 46850 | 46800 | 46850 | 46750 | 316 |
| 288 | 20250218 | 142800 | 7797604950 | 46800 | 46850 | 46850 | 46750 | 555 |
| 289 | 20250218 | 142700 | 7771628800 | 46850 | 46850 | 46900 | 46800 | 768 |
| 290 | 20250218 | 142600 | 7735650650 | 46850 | 46750 | 46850 | 46750 | 259 |
| 291 | 20250218 | 142500 | 7723527000 | 46800 | 46800 | 46850 | 46750 | 650 |
| 292 | 20250218 | 142400 | 7693118700 | 46800 | 46850 | 46850 | 46800 | 152 |
| 293 | 20250218 | 142300 | 7686001900 | 46800 | 46750 | 46850 | 46750 | 555 |
| 294 | 20250218 | 142200 | 7660022700 | 46800 | 46800 | 46850 | 46800 | 267 |
| 295 | 20250218 | 142100 | 7647524500 | 46850 | 46800 | 46850 | 46750 | 148 |
| 296 | 20250218 | 142000 | 7640595300 | 46800 | 46750 | 46800 | 46750 | 367 |
| 297 | 20250218 | 141900 | 7623420600 | 46750 | 46750 | 46800 | 46750 | 992 |
| 298 | 20250218 | 141800 | 7577025550 | 46800 | 46800 | 46800 | 46750 | 214 |
| 299 | 20250218 | 141700 | 7567014550 | 46750 | 46700 | 46800 | 46700 | 70 |
| 300 | 20250218 | 141600 | 7563742300 | 46750 | 46650 | 46800 | 46650 | 904 |
| 301 | 20250218 | 141500 | 7521505850 | 46650 | 46700 | 46750 | 46650 | 162 |
| 302 | 20250218 | 141400 | 7513937650 | 46750 | 46700 | 46750 | 46650 | 191 |
| 303 | 20250218 | 141300 | 7505021500 | 46650 | 46700 | 46750 | 46650 | 524 |
| 304 | 20250218 | 141200 | 7480559850 | 46700 | 46750 | 46750 | 46700 | 116 |
| 305 | 20250218 | 141100 | 7475139600 | 46750 | 46650 | 46800 | 46650 | 352 |
| 306 | 20250218 | 141000 | 7458684100 | 46650 | 46700 | 46750 | 46650 | 520 |
| 307 | 20250218 | 140900 | 7434413400 | 46700 | 46700 | 46750 | 46650 | 1132 |
| 308 | 20250218 | 140800 | 7381506350 | 46650 | 46600 | 46700 | 46600 | 289 |
| 309 | 20250218 | 140700 | 7368023050 | 46650 | 46650 | 46700 | 46650 | 1077 |
| 310 | 20250218 | 140600 | 7317773900 | 46700 | 46600 | 46700 | 46600 | 126 |
| 311 | 20250218 | 140500 | 7311894350 | 46650 | 46650 | 46650 | 46600 | 201 |
| 312 | 20250218 | 140400 | 7302518950 | 46600 | 46700 | 46700 | 46600 | 579 |
| 313 | 20250218 | 140300 | 7275509000 | 46700 | 46650 | 46700 | 46600 | 688 |
| 314 | 20250218 | 140200 | 7243431800 | 46700 | 46650 | 46700 | 46600 | 209 |
| 315 | 20250218 | 140100 | 7233680900 | 46700 | 46700 | 46750 | 46650 | 373 |
| 316 | 20250218 | 140000 | 7216255950 | 46700 | 46650 | 46700 | 46600 | 181 |
| 317 | 20250218 | 135900 | 7207809400 | 46650 | 46650 | 46700 | 46650 | 337 |
| 318 | 20250218 | 135800 | 7192081750 | 46700 | 46700 | 46750 | 46700 | 291 |
| 319 | 20250218 | 135700 | 7178491550 | 46700 | 46650 | 46750 | 46650 | 817 |
| 320 | 20250218 | 135600 | 7140345250 | 46700 | 46750 | 46750 | 46650 | 369 |
| 321 | 20250218 | 135500 | 7123114750 | 46700 | 46700 | 46800 | 46700 | 464 |
| 322 | 20250218 | 135400 | 7101417550 | 46700 | 46650 | 46750 | 46650 | 267 |
| 323 | 20250218 | 135300 | 7088948800 | 46650 | 46700 | 46750 | 46650 | 217 |
| 324 | 20250218 | 135200 | 7078815850 | 46650 | 46650 | 46800 | 46650 | 485 |
| 325 | 20250218 | 135100 | 7056142800 | 46750 | 46750 | 46800 | 46700 | 208 |
| 326 | 20250218 | 135000 | 7046419750 | 46750 | 46650 | 46800 | 46650 | 866 |
| 327 | 20250218 | 134900 | 7005987300 | 46700 | 46650 | 46700 | 46650 | 463 |
| 328 | 20250218 | 134800 | 6984383250 | 46650 | 46750 | 46750 | 46650 | 230 |
| 329 | 20250218 | 134700 | 6973645500 | 46650 | 46750 | 46800 | 46650 | 425 |
| 330 | 20250218 | 134600 | 6953767750 | 46750 | 46700 | 46750 | 46650 | 894 |
| 331 | 20250218 | 134500 | 6912029450 | 46650 | 46700 | 46700 | 46650 | 658 |
| 332 | 20250218 | 134400 | 6881326000 | 46750 | 46750 | 46750 | 46700 | 289 |
| 333 | 20250218 | 134300 | 6867825000 | 46750 | 46750 | 46800 | 46650 | 675 |
| 334 | 20250218 | 134200 | 6836275000 | 46750 | 46750 | 46800 | 46700 | 230 |
| 335 | 20250218 | 134100 | 6825527950 | 46700 | 46750 | 46750 | 46700 | 455 |
| 336 | 20250218 | 134000 | 6804259900 | 46750 | 46850 | 46850 | 46700 | 416 |
| 337 | 20250218 | 133900 | 6784797800 | 46850 | 46800 | 46850 | 46700 | 181 |
| 338 | 20250218 | 133800 | 6776329500 | 46850 | 46800 | 46850 | 46800 | 539 |
| 339 | 20250218 | 133700 | 6751085900 | 46800 | 46850 | 46850 | 46800 | 506 |
| 340 | 20250218 | 133600 | 6727398050 | 46850 | 46800 | 46900 | 46800 | 956 |
| 341 | 20250218 | 133500 | 6682613200 | 46800 | 46850 | 46850 | 46800 | 325 |
| 342 | 20250218 | 133400 | 6667391250 | 46800 | 46850 | 46850 | 46800 | 718 |
| 343 | 20250218 | 133300 | 6633779850 | 46800 | 46650 | 46850 | 46650 | 298 |
| 344 | 20250218 | 133200 | 6619853900 | 46700 | 46650 | 46700 | 46650 | 193 |
| 345 | 20250218 | 133100 | 6610845800 | 46700 | 46800 | 46800 | 46650 | 580 |
| 346 | 20250218 | 133000 | 6583778350 | 46800 | 46700 | 46800 | 46700 | 629 |
| 347 | 20250218 | 132900 | 6554377900 | 46750 | 46700 | 46750 | 46700 | 204 |
| 348 | 20250218 | 132800 | 6544843600 | 46700 | 46800 | 46800 | 46700 | 248 |
| 349 | 20250218 | 132700 | 6533243150 | 46750 | 46650 | 46800 | 46650 | 313 |
| 350 | 20250218 | 132600 | 6518623100 | 46700 | 46600 | 46700 | 46600 | 474 |
| 351 | 20250218 | 132500 | 6496507600 | 46600 | 46600 | 46700 | 46600 | 146 |
| 352 | 20250218 | 132400 | 6489696800 | 46650 | 46650 | 46700 | 46600 | 481 |
| 353 | 20250218 | 132300 | 6467266200 | 46650 | 46650 | 46650 | 46600 | 407 |
| 354 | 20250218 | 132200 | 6448290900 | 46650 | 46600 | 46700 | 46600 | 468 |
| 355 | 20250218 | 132100 | 6426475150 | 46600 | 46650 | 46700 | 46600 | 458 |
| 356 | 20250218 | 132000 | 6405097950 | 46650 | 46650 | 46700 | 46650 | 452 |
| 357 | 20250218 | 131900 | 6384010450 | 46650 | 46650 | 46750 | 46650 | 199 |
| 358 | 20250218 | 131800 | 6374715950 | 46700 | 46800 | 46800 | 46650 | 561 |
| 359 | 20250218 | 131700 | 6348505750 | 46800 | 46700 | 46800 | 46700 | 279 |
| 360 | 20250218 | 131600 | 6335463150 | 46700 | 46750 | 46800 | 46700 | 322 |
| 361 | 20250218 | 131500 | 6320410800 | 46750 | 46750 | 46800 | 46750 | 357 |
| 362 | 20250218 | 131400 | 6303717300 | 46700 | 46700 | 46750 | 46700 | 189 |
| 363 | 20250218 | 131300 | 6294885850 | 46750 | 46750 | 46800 | 46700 | 215 |
| 364 | 20250218 | 131200 | 6284829950 | 46750 | 46800 | 46850 | 46750 | 348 |
| 365 | 20250218 | 131100 | 6268546500 | 46800 | 46800 | 46800 | 46750 | 194 |
| 366 | 20250218 | 131000 | 6259472400 | 46800 | 46750 | 46800 | 46750 | 680 |
| 367 | 20250218 | 130900 | 6227677200 | 46800 | 46800 | 46850 | 46750 | 395 |
| 368 | 20250218 | 130800 | 6209188150 | 46800 | 46800 | 46800 | 46750 | 322 |
| 369 | 20250218 | 130700 | 6194121650 | 46800 | 46850 | 46850 | 46800 | 296 |
| 370 | 20250218 | 130600 | 6180264000 | 46850 | 46850 | 46850 | 46750 | 92 |
| 371 | 20250218 | 130500 | 6175958350 | 46850 | 46800 | 46850 | 46750 | 410 |
| 372 | 20250218 | 130400 | 6156771000 | 46750 | 46750 | 46850 | 46750 | 324 |
| 373 | 20250218 | 130300 | 6141618200 | 46800 | 46750 | 46800 | 46750 | 468 |
| 374 | 20250218 | 130200 | 6119718900 | 46750 | 46800 | 46800 | 46750 | 240 |
| 375 | 20250218 | 130100 | 6108490750 | 46800 | 46750 | 46800 | 46750 | 530 |
| 376 | 20250218 | 130000 | 6083710450 | 46800 | 46800 | 46800 | 46750 | 258 |
| 377 | 20250218 | 125900 | 6071640600 | 46800 | 46750 | 46800 | 46750 | 391 |
| 378 | 20250218 | 125800 | 6053345200 | 46750 | 46750 | 46800 | 46700 | 639 |
| 379 | 20250218 | 125700 | 6023486900 | 46750 | 46750 | 46800 | 46750 | 105 |
| 380 | 20250218 | 125600 | 6018576700 | 46750 | 46750 | 46800 | 46750 | 392 |
| 381 | 20250218 | 125500 | 6000246750 | 46750 | 46650 | 46750 | 46650 | 1015 |
| 382 | 20250218 | 125400 | 5952857800 | 46700 | 46700 | 46700 | 46650 | 148 |
| 383 | 20250218 | 125300 | 5945950150 | 46650 | 46650 | 46700 | 46650 | 189 |
| 384 | 20250218 | 125200 | 5937129750 | 46650 | 46750 | 46750 | 46650 | 355 |
| 385 | 20250218 | 125100 | 5920551250 | 46600 | 46750 | 46750 | 46600 | 891 |
| 386 | 20250218 | 125000 | 5878990100 | 46750 | 46750 | 46800 | 46700 | 280 |
| 387 | 20250218 | 124900 | 5865901900 | 46750 | 46750 | 46750 | 46700 | 561 |
| 388 | 20250218 | 124800 | 5839702200 | 46750 | 46700 | 46850 | 46700 | 1063 |
| 389 | 20250218 | 124700 | 5789977000 | 46700 | 46700 | 46750 | 46700 | 367 |
| 390 | 20250218 | 124600 | 5772831300 | 46700 | 46700 | 46700 | 46650 | 602 |
| 391 | 20250218 | 124500 | 5744746450 | 46700 | 46700 | 46700 | 46650 | 61 |
| 392 | 20250218 | 124400 | 5741900350 | 46700 | 46650 | 46700 | 46650 | 408 |
| 393 | 20250218 | 124300 | 5722860900 | 46650 | 46700 | 46750 | 46650 | 378 |
| 394 | 20250218 | 124200 | 5705214400 | 46750 | 46750 | 46750 | 46700 | 79 |
| 395 | 20250218 | 124100 | 5701524050 | 46700 | 46750 | 46750 | 46700 | 338 |
| 396 | 20250218 | 124000 | 5685730750 | 46750 | 46750 | 46800 | 46700 | 199 |
| 397 | 20250218 | 123900 | 5676428150 | 46750 | 46750 | 46800 | 46750 | 100 |
| 398 | 20250218 | 123800 | 5671752850 | 46800 | 46800 | 46800 | 46700 | 211 |
| 399 | 20250218 | 123700 | 5661890900 | 46750 | 46750 | 46800 | 46700 | 379 |
| 400 | 20250218 | 123600 | 5644172550 | 46700 | 46750 | 46800 | 46700 | 170 |
| 401 | 20250218 | 123500 | 5636224850 | 46750 | 46800 | 46800 | 46750 | 74 |
| 402 | 20250218 | 123400 | 5632764600 | 46850 | 46850 | 46900 | 46850 | 372 |
| 403 | 20250218 | 123300 | 5615335800 | 46850 | 46900 | 46900 | 46850 | 66 |
| 404 | 20250218 | 123200 | 5612243100 | 46850 | 46750 | 46900 | 46750 | 638 |
| 405 | 20250218 | 123100 | 5582371150 | 46750 | 46800 | 46850 | 46750 | 370 |
| 406 | 20250218 | 123000 | 5565047350 | 46800 | 46750 | 46850 | 46750 | 92 |
| 407 | 20250218 | 122900 | 5560745400 | 46800 | 46800 | 46850 | 46750 | 372 |
| 408 | 20250218 | 122800 | 5543326850 | 46850 | 46850 | 46850 | 46750 | 626 |
| 409 | 20250218 | 122700 | 5514022800 | 46850 | 46800 | 46850 | 46750 | 362 |
| 410 | 20250218 | 122600 | 5497078250 | 46800 | 46750 | 46800 | 46700 | 504 |
| 411 | 20250218 | 122500 | 5473518250 | 46700 | 46800 | 46800 | 46700 | 604 |
| 412 | 20250218 | 122400 | 5445271200 | 46750 | 46800 | 46800 | 46750 | 135 |
| 413 | 20250218 | 122300 | 5438957000 | 46800 | 46800 | 46800 | 46750 | 1070 |
| 414 | 20250218 | 122200 | 5388891000 | 46800 | 46750 | 46800 | 46700 | 615 |
| 415 | 20250218 | 122100 | 5360155800 | 46800 | 46700 | 46800 | 46700 | 445 |
| 416 | 20250218 | 122000 | 5339347700 | 46700 | 46750 | 46750 | 46700 | 584 |
| 417 | 20250218 | 121900 | 5312070650 | 46700 | 46700 | 46800 | 46700 | 290 |
| 418 | 20250218 | 121800 | 5298514750 | 46700 | 46750 | 46750 | 46700 | 73 |
| 419 | 20250218 | 121700 | 5295104750 | 46700 | 46700 | 46750 | 46650 | 551 |
| 420 | 20250218 | 121600 | 5269370400 | 46650 | 46650 | 46750 | 46650 | 489 |
| 421 | 20250218 | 121500 | 5246553100 | 46700 | 46650 | 46700 | 46650 | 96 |
| 422 | 20250218 | 121400 | 5242074050 | 46650 | 46750 | 46750 | 46650 | 197 |
| 423 | 20250218 | 121300 | 5232880950 | 46700 | 46650 | 46700 | 46650 | 1617 |
| 424 | 20250218 | 121200 | 5157401850 | 46650 | 46650 | 46700 | 46650 | 236 |
| 425 | 20250218 | 121100 | 5146392000 | 46700 | 46700 | 46750 | 46650 | 66 |
| 426 | 20250218 | 121000 | 5143309600 | 46700 | 46700 | 46800 | 46700 | 571 |
| 427 | 20250218 | 120900 | 5116640950 | 46700 | 46700 | 46800 | 46700 | 436 |
| 428 | 20250218 | 120800 | 5096270450 | 46700 | 46750 | 46750 | 46700 | 106 |
| 429 | 20250218 | 120700 | 5091318600 | 46700 | 46750 | 46750 | 46700 | 479 |
| 430 | 20250218 | 120600 | 5068947450 | 46700 | 46800 | 46800 | 46700 | 185 |
| 431 | 20250218 | 120500 | 5060298250 | 46800 | 46800 | 46800 | 46750 | 98 |
| 432 | 20250218 | 120400 | 5055714050 | 46750 | 46800 | 46850 | 46750 | 605 |
| 433 | 20250218 | 120300 | 5027396350 | 46850 | 46750 | 46850 | 46700 | 372 |
| 434 | 20250218 | 120200 | 5010002650 | 46750 | 46800 | 46800 | 46700 | 712 |
| 435 | 20250218 | 120100 | 4976720550 | 46850 | 46800 | 46850 | 46750 | 543 |
| 436 | 20250218 | 120000 | 4951329800 | 46800 | 46700 | 46800 | 46700 | 694 |
| 437 | 20250218 | 115900 | 4918874300 | 46750 | 46700 | 46750 | 46700 | 54 |
| 438 | 20250218 | 115800 | 4916352050 | 46700 | 46800 | 46800 | 46700 | 346 |
| 439 | 20250218 | 115700 | 4900174500 | 46800 | 46800 | 46800 | 46750 | 235 |
| 440 | 20250218 | 115600 | 4889184650 | 46750 | 46800 | 46800 | 46750 | 115 |
| 441 | 20250218 | 115500 | 4883806650 | 46750 | 46850 | 46850 | 46750 | 318 |
| 442 | 20250218 | 115400 | 4868921400 | 46800 | 46800 | 46850 | 46800 | 260 |
| 443 | 20250218 | 115300 | 4856749800 | 46800 | 46800 | 46850 | 46800 | 110 |
| 444 | 20250218 | 115200 | 4851598350 | 46800 | 46900 | 46900 | 46800 | 314 |
| 445 | 20250218 | 115100 | 4836886650 | 46900 | 46800 | 46900 | 46700 | 735 |
| 446 | 20250218 | 115000 | 4802459700 | 46800 | 46650 | 46850 | 46650 | 357 |
| 447 | 20250218 | 114900 | 4785759900 | 46700 | 46650 | 46700 | 46650 | 426 |
| 448 | 20250218 | 114800 | 4765883700 | 46650 | 46650 | 46800 | 46650 | 110 |
| 449 | 20250218 | 114700 | 4760746250 | 46750 | 46750 | 46750 | 46650 | 469 |
| 450 | 20250218 | 114600 | 4738841300 | 46750 | 46750 | 46750 | 46700 | 883 |
| 451 | 20250218 | 114500 | 4697599700 | 46700 | 46800 | 46800 | 46700 | 750 |
| 452 | 20250218 | 114400 | 4662514450 | 46800 | 46750 | 46800 | 46700 | 304 |
| 453 | 20250218 | 114300 | 4648305100 | 46700 | 46750 | 46750 | 46700 | 570 |
| 454 | 20250218 | 114200 | 4621684950 | 46700 | 46650 | 46850 | 46650 | 571 |
| 455 | 20250218 | 114100 | 4594969650 | 46650 | 46800 | 46800 | 46650 | 286 |
| 456 | 20250218 | 114000 | 4581613700 | 46700 | 46750 | 46850 | 46700 | 920 |
| 457 | 20250218 | 113900 | 4538603600 | 46750 | 46800 | 46850 | 46750 | 603 |
| 458 | 20250218 | 113800 | 4510383950 | 46750 | 46750 | 46800 | 46750 | 226 |
| 459 | 20250218 | 113700 | 4499810600 | 46800 | 46750 | 46850 | 46750 | 1102 |
| 460 | 20250218 | 113600 | 4448210350 | 46750 | 46700 | 46750 | 46700 | 106 |
| 461 | 20250218 | 113500 | 4443258000 | 46700 | 46700 | 46700 | 46650 | 517 |
| 462 | 20250218 | 113400 | 4419119450 | 46700 | 46800 | 46800 | 46650 | 218 |
| 463 | 20250218 | 113300 | 4408933950 | 46800 | 46750 | 46800 | 46750 | 518 |
| 464 | 20250218 | 113200 | 4384709450 | 46700 | 46650 | 46750 | 46650 | 224 |
| 465 | 20250218 | 113100 | 4374250950 | 46700 | 46650 | 46700 | 46550 | 867 |
| 466 | 20250218 | 113000 | 4333834250 | 46650 | 46600 | 46650 | 46600 | 239 |
| 467 | 20250218 | 112900 | 4322689600 | 46600 | 46600 | 46600 | 46550 | 178 |
| 468 | 20250218 | 112800 | 4314395500 | 46550 | 46600 | 46650 | 46550 | 844 |
| 469 | 20250218 | 112700 | 4275069100 | 46550 | 46550 | 46600 | 46500 | 223 |
| 470 | 20250218 | 112600 | 4264680650 | 46550 | 46500 | 46550 | 46450 | 1061 |
| 471 | 20250218 | 112500 | 4215345400 | 46450 | 46450 | 46500 | 46450 | 731 |
| 472 | 20250218 | 112400 | 4181384100 | 46450 | 46500 | 46500 | 46450 | 637 |
| 473 | 20250218 | 112300 | 4151772200 | 46450 | 46500 | 46500 | 46450 | 173 |
| 474 | 20250218 | 112200 | 4143734550 | 46500 | 46500 | 46500 | 46450 | 829 |
| 475 | 20250218 | 112100 | 4105214500 | 46500 | 46450 | 46500 | 46450 | 120 |
| 476 | 20250218 | 112000 | 4099639100 | 46450 | 46500 | 46500 | 46450 | 673 |
| 477 | 20250218 | 111900 | 4068369450 | 46450 | 46500 | 46550 | 46450 | 2220 |
| 478 | 20250218 | 111800 | 3965143150 | 46550 | 46500 | 46550 | 46500 | 267 |
| 479 | 20250218 | 111700 | 3952719750 | 46550 | 46550 | 46600 | 46500 | 2869 |
| 480 | 20250218 | 111600 | 3819168450 | 46550 | 46600 | 46600 | 46550 | 941 |
| 481 | 20250218 | 111500 | 3775349650 | 46600 | 46600 | 46600 | 46550 | 88 |
| 482 | 20250218 | 111400 | 3771252800 | 46550 | 46600 | 46600 | 46550 | 488 |
| 483 | 20250218 | 111300 | 3748526150 | 46550 | 46650 | 46650 | 46550 | 547 |
| 484 | 20250218 | 111200 | 3723055800 | 46600 | 46600 | 46650 | 46550 | 627 |
| 485 | 20250218 | 111100 | 3693836500 | 46550 | 46550 | 46600 | 46550 | 485 |
| 486 | 20250218 | 111000 | 3671258950 | 46600 | 46550 | 46600 | 46550 | 1125 |
| 487 | 20250218 | 110900 | 3618885600 | 46550 | 46550 | 46600 | 46550 | 93 |
| 488 | 20250218 | 110800 | 3614555050 | 46550 | 46600 | 46600 | 46550 | 1062 |
| 489 | 20250218 | 110700 | 3565103500 | 46600 | 46600 | 46600 | 46550 | 776 |
| 490 | 20250218 | 110600 | 3528967250 | 46600 | 46600 | 46600 | 46550 | 112 |
| 491 | 20250218 | 110500 | 3523752450 | 46600 | 46550 | 46600 | 46550 | 202 |
| 492 | 20250218 | 110400 | 3514348500 | 46550 | 46600 | 46650 | 46550 | 771 |
| 493 | 20250218 | 110300 | 3478421750 | 46650 | 46650 | 46650 | 46600 | 309 |
| 494 | 20250218 | 110200 | 3464017850 | 46650 | 46600 | 46650 | 46600 | 323 |
| 495 | 20250218 | 110100 | 3448961800 | 46650 | 46600 | 46650 | 46600 | 459 |
| 496 | 20250218 | 110000 | 3427570800 | 46600 | 46600 | 46650 | 46600 | 72 |
| 497 | 20250218 | 105900 | 3424215250 | 46650 | 46600 | 46700 | 46600 | 97 |
| 498 | 20250218 | 105800 | 3419689850 | 46650 | 46600 | 46700 | 46600 | 568 |
| 499 | 20250218 | 105700 | 3393213250 | 46650 | 46650 | 46650 | 46600 | 223 |
| 500 | 20250218 | 105600 | 3382810550 | 46650 | 46600 | 46650 | 46600 | 224 |
| 501 | 20250218 | 105500 | 3372371750 | 46600 | 46650 | 46700 | 46600 | 518 |
| 502 | 20250218 | 105400 | 3348207150 | 46650 | 46600 | 46700 | 46600 | 62 |
| 503 | 20250218 | 105300 | 3345316900 | 46600 | 46700 | 46700 | 46600 | 244 |
| 504 | 20250218 | 105200 | 3333940850 | 46650 | 46700 | 46700 | 46600 | 438 |
| 505 | 20250218 | 105100 | 3313495300 | 46650 | 46700 | 46700 | 46650 | 170 |
| 506 | 20250218 | 105000 | 3305558950 | 46700 | 46750 | 46750 | 46700 | 185 |
| 507 | 20250218 | 104900 | 3296918150 | 46750 | 46600 | 46750 | 46600 | 921 |
| 508 | 20250218 | 104800 | 3253968600 | 46650 | 46650 | 46650 | 46600 | 1199 |
| 509 | 20250218 | 104700 | 3198073350 | 46600 | 46650 | 46650 | 46600 | 1303 |
| 510 | 20250218 | 104600 | 3137331050 | 46600 | 46650 | 46650 | 46600 | 566 |
| 511 | 20250218 | 104500 | 3110946450 | 46650 | 46650 | 46650 | 46600 | 326 |
| 512 | 20250218 | 104400 | 3095746700 | 46600 | 46650 | 46650 | 46600 | 168 |
| 513 | 20250218 | 104300 | 3087916100 | 46650 | 46650 | 46650 | 46600 | 641 |
| 514 | 20250218 | 104200 | 3058036550 | 46600 | 46600 | 46650 | 46600 | 240 |
| 515 | 20250218 | 104100 | 3046849050 | 46600 | 46600 | 46650 | 46600 | 310 |
| 516 | 20250218 | 104000 | 3032396900 | 46600 | 46650 | 46650 | 46600 | 843 |
| 517 | 20250218 | 103900 | 2993109900 | 46600 | 46650 | 46650 | 46600 | 313 |
| 518 | 20250218 | 103800 | 2978517000 | 46600 | 46600 | 46650 | 46600 | 487 |
| 519 | 20250218 | 103700 | 2955818550 | 46600 | 46650 | 46650 | 46600 | 708 |
| 520 | 20250218 | 103600 | 2922808050 | 46650 | 46600 | 46650 | 46600 | 631 |
| 521 | 20250218 | 103500 | 2893397300 | 46600 | 46650 | 46650 | 46600 | 125 |
| 522 | 20250218 | 103400 | 2887571250 | 46650 | 46650 | 46650 | 46600 | 215 |
| 523 | 20250218 | 103300 | 2877542600 | 46700 | 46600 | 46700 | 46600 | 429 |
| 524 | 20250218 | 103200 | 2857526500 | 46650 | 46650 | 46650 | 46600 | 532 |
| 525 | 20250218 | 103100 | 2832710850 | 46650 | 46600 | 46650 | 46600 | 515 |
| 526 | 20250218 | 103000 | 2808706100 | 46650 | 46600 | 46650 | 46600 | 1318 |
| 527 | 20250218 | 102900 | 2747224050 | 46650 | 46650 | 46650 | 46600 | 96 |
| 528 | 20250218 | 102800 | 2742747100 | 46600 | 46650 | 46700 | 46600 | 1085 |
| 529 | 20250218 | 102700 | 2692137500 | 46700 | 46650 | 46700 | 46650 | 210 |
| 530 | 20250218 | 102600 | 2682340900 | 46650 | 46700 | 46700 | 46650 | 279 |
| 531 | 20250218 | 102500 | 2669318150 | 46700 | 46700 | 46700 | 46650 | 1909 |
| 532 | 20250218 | 102400 | 2580209850 | 46700 | 46700 | 46750 | 46700 | 521 |
| 533 | 20250218 | 102300 | 2555869200 | 46700 | 46700 | 46750 | 46700 | 104 |
| 534 | 20250218 | 102200 | 2551011750 | 46750 | 46750 | 46800 | 46700 | 381 |
| 535 | 20250218 | 102100 | 2533201050 | 46750 | 46800 | 46800 | 46750 | 931 |
| 536 | 20250218 | 102000 | 2489660050 | 46750 | 46800 | 46800 | 46750 | 227 |
| 537 | 20250218 | 101900 | 2479043150 | 46750 | 46800 | 46800 | 46750 | 596 |
| 538 | 20250218 | 101800 | 2451174100 | 46800 | 46850 | 46850 | 46800 | 1236 |
| 539 | 20250218 | 101700 | 2393318150 | 46850 | 46850 | 46900 | 46800 | 378 |
| 540 | 20250218 | 101600 | 2375610450 | 46900 | 46900 | 46900 | 46800 | 659 |
| 541 | 20250218 | 101500 | 2344759200 | 46850 | 46850 | 46850 | 46800 | 327 |
| 542 | 20250218 | 101400 | 2329440550 | 46850 | 46800 | 46850 | 46800 | 132 |
| 543 | 20250218 | 101300 | 2323261150 | 46800 | 46800 | 46850 | 46800 | 556 |
| 544 | 20250218 | 101200 | 2297240300 | 46800 | 46850 | 46900 | 46800 | 365 |
| 545 | 20250218 | 101100 | 2280134550 | 46800 | 46900 | 46950 | 46800 | 159 |
| 546 | 20250218 | 101000 | 2272682500 | 46900 | 46850 | 46900 | 46850 | 1038 |
| 547 | 20250218 | 100900 | 2224051700 | 46900 | 46850 | 46900 | 46850 | 285 |
| 548 | 20250218 | 100800 | 2210687750 | 46850 | 46850 | 46900 | 46850 | 101 |
| 549 | 20250218 | 100700 | 2205955650 | 46850 | 46850 | 46900 | 46850 | 574 |
| 550 | 20250218 | 100600 | 2179061100 | 46900 | 46850 | 46900 | 46850 | 148 |
| 551 | 20250218 | 100500 | 2172124500 | 46900 | 46900 | 46900 | 46850 | 97 |
| 552 | 20250218 | 100400 | 2167576350 | 46900 | 46950 | 46950 | 46850 | 278 |
| 553 | 20250218 | 100300 | 2154545100 | 46900 | 46950 | 46950 | 46900 | 151 |
| 554 | 20250218 | 100200 | 2147460650 | 46900 | 46900 | 46900 | 46850 | 290 |
| 555 | 20250218 | 100100 | 2133860000 | 46950 | 46950 | 46950 | 46900 | 502 |
| 556 | 20250218 | 100000 | 2110291150 | 46950 | 46950 | 47000 | 46950 | 244 |
| 557 | 20250218 | 095900 | 2098825350 | 47000 | 46900 | 47000 | 46900 | 410 |
| 558 | 20250218 | 095800 | 2079563750 | 46900 | 47000 | 47000 | 46900 | 1015 |
| 559 | 20250218 | 095700 | 2031915450 | 46950 | 47000 | 47000 | 46950 | 169 |
| 560 | 20250218 | 095600 | 2023975550 | 47000 | 46950 | 47000 | 46950 | 71 |
| 561 | 20250218 | 095500 | 2020641950 | 46950 | 46850 | 47000 | 46850 | 1138 |
| 562 | 20250218 | 095400 | 1967243600 | 46850 | 46800 | 46850 | 46800 | 175 |
| 563 | 20250218 | 095300 | 1959047100 | 46800 | 46800 | 46900 | 46800 | 271 |
| 564 | 20250218 | 095200 | 1946358750 | 46850 | 46900 | 46900 | 46800 | 663 |
| 565 | 20250218 | 095100 | 1915314550 | 46900 | 46900 | 46900 | 46850 | 167 |
| 566 | 20250218 | 095000 | 1907487000 | 46850 | 46850 | 46900 | 46850 | 850 |
| 567 | 20250218 | 094900 | 1867644500 | 46900 | 46950 | 46950 | 46900 | 429 |
| 568 | 20250218 | 094800 | 1847524300 | 46900 | 46900 | 46900 | 46900 | 54 |
| 569 | 20250218 | 094700 | 1844991700 | 46900 | 47000 | 47000 | 46900 | 250 |
| 570 | 20250218 | 094600 | 1833258250 | 47000 | 46950 | 47000 | 46950 | 675 |
| 571 | 20250218 | 094500 | 1801565600 | 47000 | 46950 | 47000 | 46950 | 90 |
| 572 | 20250218 | 094400 | 1797336900 | 46950 | 46900 | 46950 | 46900 | 623 |
| 573 | 20250218 | 094300 | 1768093700 | 46900 | 46900 | 46950 | 46900 | 372 |
| 574 | 20250218 | 094200 | 1750646850 | 46900 | 46900 | 46950 | 46900 | 213 |
| 575 | 20250218 | 094100 | 1740657100 | 46950 | 46900 | 46950 | 46900 | 336 |
| 576 | 20250218 | 094000 | 1724897150 | 46900 | 46900 | 46900 | 46850 | 621 |
| 577 | 20250218 | 093900 | 1695775550 | 46850 | 46850 | 46900 | 46850 | 88 |
| 578 | 20250218 | 093800 | 1691652350 | 46850 | 46850 | 46850 | 46850 | 125 |
| 579 | 20250218 | 093700 | 1685796100 | 46850 | 46950 | 46950 | 46850 | 785 |
| 580 | 20250218 | 093600 | 1648985400 | 46950 | 46850 | 46950 | 46800 | 506 |
| 581 | 20250218 | 093500 | 1625274450 | 46850 | 46700 | 46850 | 46700 | 1426 |
| 582 | 20250218 | 093400 | 1558588050 | 46700 | 46700 | 46700 | 46650 | 548 |
| 583 | 20250218 | 093300 | 1533019350 | 46700 | 46700 | 46700 | 46650 | 351 |
| 584 | 20250218 | 093200 | 1516638500 | 46700 | 46700 | 46700 | 46650 | 334 |
| 585 | 20250218 | 093100 | 1501048450 | 46700 | 46650 | 46700 | 46650 | 713 |
| 586 | 20250218 | 093000 | 1467756100 | 46700 | 46650 | 46700 | 46650 | 168 |
| 587 | 20250218 | 092900 | 1459914500 | 46650 | 46700 | 46700 | 46650 | 169 |
| 588 | 20250218 | 092800 | 1452029600 | 46700 | 46650 | 46750 | 46600 | 1471 |
| 589 | 20250218 | 092700 | 1383384800 | 46650 | 46700 | 46700 | 46650 | 330 |
| 590 | 20250218 | 092600 | 1367978750 | 46750 | 46750 | 46750 | 46550 | 4832 |
| 591 | 20250218 | 092500 | 1142611300 | 46750 | 46800 | 46800 | 46750 | 909 |
| 592 | 20250218 | 092400 | 1100105800 | 46800 | 46800 | 46800 | 46750 | 852 |
| 593 | 20250218 | 092300 | 1060237650 | 46800 | 46800 | 46850 | 46750 | 1083 |
| 594 | 20250218 | 092200 | 1009551650 | 46750 | 46750 | 46750 | 46700 | 2093 |
| 595 | 20250218 | 092100 | 911783450 | 46750 | 46750 | 46750 | 46700 | 864 |
| 596 | 20250218 | 092000 | 871404550 | 46750 | 46850 | 46850 | 46750 | 911 |
| 597 | 20250218 | 091900 | 828787100 | 46850 | 46850 | 46850 | 46800 | 478 |
| 598 | 20250218 | 091800 | 806416250 | 46850 | 46850 | 46850 | 46850 | 174 |
| 599 | 20250218 | 091700 | 798264350 | 46900 | 46850 | 46900 | 46800 | 558 |
| 600 | 20250218 | 091600 | 772119800 | 46850 | 46850 | 46900 | 46850 | 725 |
| 601 | 20250218 | 091500 | 738152300 | 46850 | 46950 | 46950 | 46850 | 967 |
| 602 | 20250218 | 091400 | 692816750 | 46950 | 46900 | 47000 | 46900 | 654 |
| 603 | 20250218 | 091300 | 662116600 | 46900 | 46900 | 46950 | 46900 | 22 |
| 604 | 20250218 | 091200 | 661084550 | 46900 | 46900 | 46950 | 46900 | 859 |
| 605 | 20250218 | 091100 | 620777000 | 46900 | 46850 | 46950 | 46850 | 1220 |
| 606 | 20250218 | 091000 | 563570850 | 46850 | 46900 | 46950 | 46850 | 1190 |
| 607 | 20250218 | 090900 | 507781200 | 46900 | 47000 | 47050 | 46900 | 1067 |
| 608 | 20250218 | 090800 | 457656750 | 47050 | 47050 | 47100 | 47050 | 98 |
| 609 | 20250218 | 090700 | 453044150 | 47050 | 47050 | 47050 | 47000 | 511 |
| 610 | 20250218 | 090600 | 429004100 | 47050 | 47150 | 47150 | 47000 | 672 |
| 611 | 20250218 | 090500 | 397402600 | 47100 | 47100 | 47150 | 47100 | 220 |
| 612 | 20250218 | 090400 | 387038350 | 47100 | 47000 | 47100 | 47000 | 344 |
| 613 | 20250218 | 090300 | 370858850 | 47000 | 47100 | 47100 | 47000 | 2380 |
| 614 | 20250218 | 090200 | 258950600 | 47050 | 47100 | 47100 | 47050 | 521 |
| 615 | 20250218 | 090100 | 234432600 | 47100 | 47100 | 47150 | 47050 | 1121 |
| 616 | 20250218 | 090000 | 181629250 | 47100 | 47200 | 47200 | 47100 | 3849 |