33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 3470 |
| 3 | 20250218 | 191600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20250218 | 191500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20250218 | 191400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20250218 | 191300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20250218 | 191200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20250218 | 191100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20250218 | 191000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20250218 | 190900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20250218 | 190800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20250218 | 190700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20250218 | 190600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20250218 | 190500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20250218 | 190400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20250218 | 190300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20250218 | 190200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20250218 | 190100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20250218 | 190000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20250218 | 185900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20250218 | 185800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20250218 | 185700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20250218 | 185600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20250218 | 185500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20250218 | 185400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20250218 | 185300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20250218 | 185200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20250218 | 185100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20250218 | 185000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20250218 | 184900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20250218 | 184800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20250218 | 184700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 3470 |
| 33 | 20250218 | 184600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20250218 | 184500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20250218 | 184400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20250218 | 184300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20250218 | 184200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20250218 | 184100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20250218 | 184000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20250218 | 183900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20250218 | 183800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20250218 | 183700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20250218 | 183600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20250218 | 183500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20250218 | 183400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20250218 | 183300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20250218 | 183200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20250218 | 183100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20250218 | 183000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20250218 | 182900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20250218 | 182800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20250218 | 182700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20250218 | 182600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20250218 | 182500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20250218 | 182400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20250218 | 182300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20250218 | 182200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20250218 | 182100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20250218 | 182000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20250218 | 181900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20250218 | 181800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20250218 | 181700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 3470 |
| 63 | 20250218 | 181600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20250218 | 181500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20250218 | 181400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20250218 | 181300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20250218 | 181200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20250218 | 181100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20250218 | 181000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20250218 | 180900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20250218 | 180800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20250218 | 180700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20250218 | 180600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20250218 | 180500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20250218 | 180400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20250218 | 180300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20250218 | 180200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20250218 | 180100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20250218 | 180000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20250218 | 175900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20250218 | 175800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20250218 | 175700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20250218 | 175600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20250218 | 175500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20250218 | 175400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20250218 | 175300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20250218 | 175200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20250218 | 175100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20250218 | 175000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20250218 | 174900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20250218 | 174800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20250218 | 174700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 3470 |
| 93 | 20250218 | 174600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20250218 | 174500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20250218 | 174400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20250218 | 174300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20250218 | 174200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20250218 | 174100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20250218 | 174000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20250218 | 173900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20250218 | 173800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20250218 | 173700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20250218 | 173600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20250218 | 173500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20250218 | 173400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20250218 | 173300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20250218 | 173200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20250218 | 173100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20250218 | 173000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20250218 | 172900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20250218 | 172800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20250218 | 172700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20250218 | 172600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20250218 | 172500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20250218 | 172400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20250218 | 172300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20250218 | 172200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20250218 | 172100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20250218 | 172000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20250218 | 171900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20250218 | 171800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20250218 | 171700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 3470 |
| 123 | 20250218 | 171600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20250218 | 171500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20250218 | 171400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20250218 | 171300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20250218 | 171200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20250218 | 171100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20250218 | 171000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20250218 | 170900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20250218 | 170800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20250218 | 170700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20250218 | 170600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20250218 | 170500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20250218 | 170400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20250218 | 170300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20250218 | 170200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20250218 | 170100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20250218 | 170000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20250218 | 165900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20250218 | 165800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20250218 | 165700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20250218 | 165600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20250218 | 165500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20250218 | 165400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20250218 | 165300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20250218 | 165200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20250218 | 165100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20250218 | 165000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20250218 | 164900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20250218 | 164800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20250218 | 164700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 3470 |
| 153 | 20250218 | 164600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20250218 | 164500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20250218 | 164400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20250218 | 164300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20250218 | 164200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20250218 | 164100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20250218 | 164000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20250218 | 163900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20250218 | 163800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20250218 | 163700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20250218 | 163600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20250218 | 163500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20250218 | 163400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20250218 | 163300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20250218 | 163200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20250218 | 163100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20250218 | 163000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20250218 | 162900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20250218 | 162800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20250218 | 162700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20250218 | 162600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20250218 | 162500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20250218 | 162400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20250218 | 162300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20250218 | 162200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20250218 | 162100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20250218 | 162000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20250218 | 161900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20250218 | 161800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20250218 | 161700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 3470 |
| 183 | 20250218 | 161600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20250218 | 161500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20250218 | 161400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20250218 | 161300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20250218 | 161200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20250218 | 161100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20250218 | 161000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20250218 | 160900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20250218 | 160800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20250218 | 160700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20250218 | 160600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20250218 | 160500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20250218 | 160400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20250218 | 160300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20250218 | 160200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20250218 | 160100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20250218 | 160000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20250218 | 155900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20250218 | 155800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 202 | 20250218 | 155700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 203 | 20250218 | 155600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 204 | 20250218 | 155500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 205 | 20250218 | 155400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 206 | 20250218 | 155300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 207 | 20250218 | 155200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 208 | 20250218 | 155100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 209 | 20250218 | 155000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 210 | 20250218 | 154900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 211 | 20250218 | 154800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 212 | 20250218 | 154700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 3470 |
| 213 | 20250218 | 154600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 214 | 20250218 | 154500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 215 | 20250218 | 154400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 216 | 20250218 | 154300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 217 | 20250218 | 154200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 218 | 20250218 | 154100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 219 | 20250218 | 154000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 220 | 20250218 | 153900 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 221 | 20250218 | 153800 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 222 | 20250218 | 153700 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 223 | 20250218 | 153600 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 224 | 20250218 | 153500 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 225 | 20250218 | 153400 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 226 | 20250218 | 153300 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 227 | 20250218 | 153200 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 228 | 20250218 | 153100 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 229 | 20250218 | 153000 | 14349080600 | 43050 | 43050 | 43050 | 43050 | 3470 |
| 230 | 20250218 | 152900 | 14199697100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 231 | 20250218 | 152800 | 14199697100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 232 | 20250218 | 152700 | 14199697100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 233 | 20250218 | 152600 | 14199697100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 234 | 20250218 | 152500 | 14199697100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 235 | 20250218 | 152400 | 14199697100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 236 | 20250218 | 152300 | 14199697100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 237 | 20250218 | 152200 | 14199697100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 238 | 20250218 | 152100 | 14199697100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 239 | 20250218 | 152000 | 14199697100 | 43050 | 43050 | 43050 | 43050 | 0 |
| 240 | 20250218 | 151900 | 14199697100 | 43050 | 43050 | 43050 | 43000 | 732 |
| 241 | 20250218 | 151800 | 14168186050 | 43050 | 43050 | 43100 | 43050 | 1193 |
| 242 | 20250218 | 151700 | 14116827050 | 43050 | 43050 | 43100 | 43050 | 2589 |
| 243 | 20250218 | 151600 | 14005364150 | 43050 | 43000 | 43050 | 43000 | 830 |
| 244 | 20250218 | 151500 | 13969669650 | 43000 | 43000 | 43050 | 43000 | 219 |
| 245 | 20250218 | 151400 | 13960248950 | 43000 | 43000 | 43050 | 43000 | 982 |
| 246 | 20250218 | 151300 | 13918016300 | 43000 | 43000 | 43000 | 42950 | 1656 |
| 247 | 20250218 | 151200 | 13846831350 | 43000 | 43000 | 43000 | 42950 | 627 |
| 248 | 20250218 | 151100 | 13819880850 | 43000 | 43000 | 43000 | 42950 | 1034 |
| 249 | 20250218 | 151000 | 13775421400 | 43000 | 42950 | 43000 | 42950 | 283 |
| 250 | 20250218 | 150900 | 13763255150 | 43000 | 43000 | 43000 | 42950 | 1143 |
| 251 | 20250218 | 150800 | 13714108650 | 43000 | 42950 | 43000 | 42950 | 191 |
| 252 | 20250218 | 150700 | 13705904950 | 42950 | 43000 | 43000 | 42900 | 227 |
| 253 | 20250218 | 150600 | 13696159300 | 42950 | 42950 | 43000 | 42950 | 423 |
| 254 | 20250218 | 150500 | 13677985000 | 42950 | 42950 | 42950 | 42950 | 342 |
| 255 | 20250218 | 150400 | 13663296100 | 42950 | 42950 | 43000 | 42950 | 1620 |
| 256 | 20250218 | 150300 | 13593707400 | 42900 | 42950 | 42950 | 42900 | 86 |
| 257 | 20250218 | 150200 | 13590017500 | 42950 | 42950 | 42950 | 42900 | 861 |
| 258 | 20250218 | 150100 | 13553054750 | 42950 | 42900 | 42950 | 42900 | 378 |
| 259 | 20250218 | 150000 | 13536838350 | 42900 | 42900 | 42950 | 42900 | 173 |
| 260 | 20250218 | 145900 | 13529415100 | 42900 | 42950 | 42950 | 42900 | 405 |
| 261 | 20250218 | 145800 | 13512021900 | 42950 | 42950 | 43000 | 42950 | 233 |
| 262 | 20250218 | 145700 | 13502013450 | 42950 | 42900 | 42950 | 42900 | 122 |
| 263 | 20250218 | 145600 | 13496773600 | 42950 | 42900 | 42950 | 42850 | 1435 |
| 264 | 20250218 | 145500 | 13435247900 | 42900 | 42850 | 42900 | 42800 | 1022 |
| 265 | 20250218 | 145400 | 13391457350 | 42850 | 42850 | 42900 | 42850 | 399 |
| 266 | 20250218 | 145300 | 13374360000 | 42850 | 42950 | 42950 | 42850 | 547 |
| 267 | 20250218 | 145200 | 13350902300 | 42950 | 42950 | 42950 | 42900 | 1790 |
| 268 | 20250218 | 145100 | 13274110850 | 42950 | 43000 | 43050 | 42900 | 1437 |
| 269 | 20250218 | 145000 | 13212380850 | 43000 | 43000 | 43050 | 42950 | 370 |
| 270 | 20250218 | 144900 | 13196459450 | 43050 | 43050 | 43100 | 42950 | 2780 |
| 271 | 20250218 | 144800 | 13076911400 | 43050 | 43050 | 43100 | 43000 | 2883 |
| 272 | 20250218 | 144700 | 12952804250 | 43050 | 43100 | 43100 | 43050 | 182 |
| 273 | 20250218 | 144600 | 12944968550 | 43100 | 43100 | 43100 | 43050 | 256 |
| 274 | 20250218 | 144500 | 12933936900 | 43100 | 43050 | 43100 | 43050 | 516 |
| 275 | 20250218 | 144400 | 12911698800 | 43100 | 43050 | 43100 | 43050 | 246 |
| 276 | 20250218 | 144300 | 12901099500 | 43050 | 43050 | 43100 | 43000 | 362 |
| 277 | 20250218 | 144200 | 12885513850 | 43050 | 43050 | 43100 | 43000 | 840 |
| 278 | 20250218 | 144100 | 12849358850 | 43050 | 43100 | 43150 | 43050 | 2558 |
| 279 | 20250218 | 144000 | 12739102550 | 43100 | 43050 | 43150 | 43050 | 1055 |
| 280 | 20250218 | 143900 | 12693638500 | 43100 | 43050 | 43100 | 43050 | 198 |
| 281 | 20250218 | 143800 | 12685106700 | 43050 | 43050 | 43100 | 43050 | 516 |
| 282 | 20250218 | 143700 | 12662869250 | 43050 | 43050 | 43100 | 43050 | 138 |
| 283 | 20250218 | 143600 | 12656928200 | 43100 | 43100 | 43100 | 43050 | 367 |
| 284 | 20250218 | 143500 | 12641120150 | 43100 | 43100 | 43100 | 43100 | 890 |
| 285 | 20250218 | 143400 | 12602761150 | 43150 | 43100 | 43150 | 43100 | 1253 |
| 286 | 20250218 | 143300 | 12548713200 | 43150 | 43100 | 43150 | 43050 | 3299 |
| 287 | 20250218 | 143200 | 12406428900 | 43100 | 43100 | 43150 | 43050 | 1419 |
| 288 | 20250218 | 143100 | 12345270900 | 43100 | 43100 | 43100 | 43050 | 648 |
| 289 | 20250218 | 143000 | 12317347550 | 43100 | 43150 | 43150 | 43100 | 2240 |
| 290 | 20250218 | 142900 | 12220798700 | 43150 | 43100 | 43150 | 43100 | 489 |
| 291 | 20250218 | 142800 | 12199699800 | 43150 | 43100 | 43150 | 43000 | 2016 |
| 292 | 20250218 | 142700 | 12112809700 | 43100 | 43050 | 43100 | 43050 | 1943 |
| 293 | 20250218 | 142600 | 12029091100 | 43100 | 43050 | 43100 | 43000 | 2611 |
| 294 | 20250218 | 142500 | 11916641300 | 43050 | 42950 | 43050 | 42950 | 572 |
| 295 | 20250218 | 142400 | 11892053100 | 43000 | 43000 | 43050 | 42900 | 1911 |
| 296 | 20250218 | 142300 | 11809923600 | 43000 | 43000 | 43050 | 42950 | 1247 |
| 297 | 20250218 | 142200 | 11756293200 | 43050 | 43050 | 43050 | 43000 | 1000 |
| 298 | 20250218 | 142100 | 11713273150 | 42950 | 43050 | 43100 | 42950 | 2507 |
| 299 | 20250218 | 142000 | 11605424350 | 43050 | 43000 | 43100 | 43000 | 3245 |
| 300 | 20250218 | 141900 | 11465732450 | 43050 | 42850 | 43050 | 42850 | 15320 |
| 301 | 20250218 | 141800 | 10807531850 | 42850 | 42800 | 42850 | 42800 | 3317 |
| 302 | 20250218 | 141700 | 10665406300 | 42800 | 42850 | 42850 | 42800 | 902 |
| 303 | 20250218 | 141600 | 10626788400 | 42850 | 42800 | 42850 | 42700 | 2811 |
| 304 | 20250218 | 141500 | 10506477550 | 42800 | 42700 | 42800 | 42700 | 2410 |
| 305 | 20250218 | 141400 | 10403404850 | 42700 | 42700 | 42700 | 42650 | 1175 |
| 306 | 20250218 | 141300 | 10353240200 | 42700 | 42650 | 42700 | 42650 | 993 |
| 307 | 20250218 | 141200 | 10310839200 | 42650 | 42650 | 42650 | 42650 | 207 |
| 308 | 20250218 | 141100 | 10302010650 | 42700 | 42700 | 42700 | 42650 | 51 |
| 309 | 20250218 | 141000 | 10299833200 | 42700 | 42700 | 42700 | 42700 | 184 |
| 310 | 20250218 | 140900 | 10291976400 | 42700 | 42700 | 42700 | 42650 | 408 |
| 311 | 20250218 | 140800 | 10274557150 | 42650 | 42650 | 42700 | 42650 | 48 |
| 312 | 20250218 | 140700 | 10272509900 | 42650 | 42650 | 42650 | 42600 | 195 |
| 313 | 20250218 | 140600 | 10264193200 | 42650 | 42650 | 42650 | 42650 | 109 |
| 314 | 20250218 | 140500 | 10259544350 | 42650 | 42650 | 42650 | 42650 | 52 |
| 315 | 20250218 | 140400 | 10257326550 | 42650 | 42650 | 42650 | 42600 | 468 |
| 316 | 20250218 | 140300 | 10237367950 | 42650 | 42550 | 42650 | 42550 | 2946 |
| 317 | 20250218 | 140200 | 10111865800 | 42550 | 42550 | 42600 | 42550 | 1496 |
| 318 | 20250218 | 140100 | 10048207800 | 42550 | 42550 | 42550 | 42500 | 329 |
| 319 | 20250218 | 140000 | 10034225000 | 42550 | 42500 | 42550 | 42500 | 1434 |
| 320 | 20250218 | 135900 | 9973279750 | 42500 | 42550 | 42550 | 42500 | 86 |
| 321 | 20250218 | 135800 | 9969624450 | 42500 | 42500 | 42500 | 42500 | 81 |
| 322 | 20250218 | 135700 | 9966181950 | 42500 | 42550 | 42550 | 42500 | 86 |
| 323 | 20250218 | 135600 | 9962524100 | 42550 | 42550 | 42550 | 42500 | 306 |
| 324 | 20250218 | 135500 | 9949506650 | 42550 | 42600 | 42600 | 42550 | 1513 |
| 325 | 20250218 | 135400 | 9885125000 | 42550 | 42550 | 42600 | 42550 | 1129 |
| 326 | 20250218 | 135300 | 9837084300 | 42550 | 42600 | 42600 | 42550 | 132 |
| 327 | 20250218 | 135200 | 9831467450 | 42600 | 42600 | 42600 | 42550 | 219 |
| 328 | 20250218 | 135100 | 9822141550 | 42550 | 42650 | 42650 | 42550 | 2642 |
| 329 | 20250218 | 135000 | 9709601200 | 42650 | 42650 | 42650 | 42600 | 544 |
| 330 | 20250218 | 134900 | 9686399850 | 42600 | 42650 | 42650 | 42600 | 165 |
| 331 | 20250218 | 134800 | 9679363600 | 42650 | 42700 | 42700 | 42650 | 369 |
| 332 | 20250218 | 134700 | 9663624600 | 42650 | 42650 | 42650 | 42650 | 350 |
| 333 | 20250218 | 134600 | 9648697100 | 42650 | 42650 | 42700 | 42650 | 259 |
| 334 | 20250218 | 134500 | 9637648750 | 42650 | 42700 | 42700 | 42650 | 593 |
| 335 | 20250218 | 134400 | 9612350550 | 42700 | 42700 | 42700 | 42650 | 457 |
| 336 | 20250218 | 134300 | 9592837450 | 42700 | 42650 | 42700 | 42650 | 315 |
| 337 | 20250218 | 134200 | 9579392600 | 42700 | 42600 | 42700 | 42600 | 819 |
| 338 | 20250218 | 134100 | 9544431350 | 42600 | 42650 | 42650 | 42600 | 223 |
| 339 | 20250218 | 134000 | 9534925950 | 42650 | 42650 | 42650 | 42650 | 702 |
| 340 | 20250218 | 133900 | 9504985650 | 42650 | 42700 | 42700 | 42650 | 1591 |
| 341 | 20250218 | 133800 | 9437074950 | 42700 | 42750 | 42750 | 42700 | 324 |
| 342 | 20250218 | 133700 | 9423226650 | 42750 | 42750 | 42800 | 42750 | 1036 |
| 343 | 20250218 | 133600 | 9378920800 | 42750 | 42750 | 42800 | 42750 | 1118 |
| 344 | 20250218 | 133500 | 9331074250 | 42750 | 42750 | 42750 | 42700 | 784 |
| 345 | 20250218 | 133400 | 9297558600 | 42750 | 42750 | 42800 | 42750 | 117 |
| 346 | 20250218 | 133300 | 9292551650 | 42750 | 42750 | 42800 | 42750 | 117 |
| 347 | 20250218 | 133200 | 9287547500 | 42750 | 42750 | 42800 | 42750 | 193 |
| 348 | 20250218 | 133100 | 9279295600 | 42750 | 42800 | 42850 | 42750 | 363 |
| 349 | 20250218 | 133000 | 9263768250 | 42800 | 42850 | 42850 | 42800 | 132 |
| 350 | 20250218 | 132900 | 9258114000 | 42800 | 42800 | 42850 | 42800 | 461 |
| 351 | 20250218 | 132800 | 9238375900 | 42850 | 42750 | 42850 | 42750 | 1775 |
| 352 | 20250218 | 132700 | 9162389750 | 42750 | 42650 | 42750 | 42600 | 2645 |
| 353 | 20250218 | 132600 | 9049470100 | 42600 | 42650 | 42650 | 42600 | 56 |
| 354 | 20250218 | 132500 | 9047083300 | 42600 | 42600 | 42650 | 42600 | 1039 |
| 355 | 20250218 | 132400 | 9002821200 | 42650 | 42650 | 42700 | 42600 | 373 |
| 356 | 20250218 | 132300 | 8986912300 | 42650 | 42650 | 42650 | 42600 | 336 |
| 357 | 20250218 | 132200 | 8972582250 | 42650 | 42600 | 42650 | 42600 | 185 |
| 358 | 20250218 | 132100 | 8964699550 | 42650 | 42650 | 42650 | 42600 | 2684 |
| 359 | 20250218 | 132000 | 8850355950 | 42650 | 42650 | 42650 | 42600 | 326 |
| 360 | 20250218 | 131900 | 8836455100 | 42650 | 42650 | 42650 | 42600 | 1647 |
| 361 | 20250218 | 131800 | 8766210800 | 42700 | 42650 | 42700 | 42650 | 202 |
| 362 | 20250218 | 131700 | 8757594750 | 42650 | 42700 | 42700 | 42650 | 128 |
| 363 | 20250218 | 131600 | 8752130550 | 42700 | 42650 | 42700 | 42650 | 325 |
| 364 | 20250218 | 131500 | 8738255150 | 42650 | 42600 | 42650 | 42600 | 156 |
| 365 | 20250218 | 131400 | 8731604650 | 42600 | 42650 | 42650 | 42600 | 305 |
| 366 | 20250218 | 131300 | 8718600800 | 42600 | 42700 | 42700 | 42600 | 2794 |
| 367 | 20250218 | 131200 | 8599425600 | 42650 | 42750 | 42750 | 42650 | 944 |
| 368 | 20250218 | 131100 | 8559120650 | 42700 | 42700 | 42700 | 42700 | 20 |
| 369 | 20250218 | 131000 | 8558266650 | 42700 | 42700 | 42700 | 42700 | 306 |
| 370 | 20250218 | 130900 | 8545200450 | 42700 | 42700 | 42700 | 42700 | 81 |
| 371 | 20250218 | 130800 | 8541741750 | 42700 | 42700 | 42700 | 42700 | 336 |
| 372 | 20250218 | 130700 | 8527394550 | 42700 | 42700 | 42700 | 42650 | 127 |
| 373 | 20250218 | 130600 | 8521973600 | 42700 | 42650 | 42750 | 42650 | 60 |
| 374 | 20250218 | 130500 | 8519409150 | 42650 | 42700 | 42700 | 42650 | 247 |
| 375 | 20250218 | 130400 | 8508865300 | 42750 | 42800 | 42800 | 42700 | 2495 |
| 376 | 20250218 | 130300 | 8402287900 | 42800 | 42800 | 42800 | 42750 | 147 |
| 377 | 20250218 | 130200 | 8395997000 | 42750 | 42800 | 42800 | 42750 | 322 |
| 378 | 20250218 | 130100 | 8382217300 | 42750 | 42750 | 42800 | 42750 | 59 |
| 379 | 20250218 | 130000 | 8379694550 | 42750 | 42800 | 42800 | 42750 | 422 |
| 380 | 20250218 | 125900 | 8361647800 | 42800 | 42800 | 42800 | 42750 | 436 |
| 381 | 20250218 | 125800 | 8342996200 | 42750 | 42750 | 42800 | 42750 | 156 |
| 382 | 20250218 | 125700 | 8336327050 | 42750 | 42750 | 42750 | 42750 | 278 |
| 383 | 20250218 | 125600 | 8324442550 | 42750 | 42700 | 42750 | 42700 | 95 |
| 384 | 20250218 | 125500 | 8320381550 | 42750 | 42750 | 42800 | 42700 | 252 |
| 385 | 20250218 | 125400 | 8309603850 | 42700 | 42750 | 42750 | 42700 | 515 |
| 386 | 20250218 | 125300 | 8287588100 | 42750 | 42750 | 42750 | 42700 | 147 |
| 387 | 20250218 | 125200 | 8281304100 | 42750 | 42700 | 42750 | 42700 | 546 |
| 388 | 20250218 | 125100 | 8257974800 | 42700 | 42750 | 42750 | 42700 | 609 |
| 389 | 20250218 | 125000 | 8231944750 | 42750 | 42800 | 42800 | 42750 | 726 |
| 390 | 20250218 | 124900 | 8200887900 | 42800 | 42850 | 42850 | 42800 | 979 |
| 391 | 20250218 | 124800 | 8158967200 | 42850 | 42850 | 42850 | 42800 | 723 |
| 392 | 20250218 | 124700 | 8128008550 | 42800 | 42800 | 42850 | 42800 | 244 |
| 393 | 20250218 | 124600 | 8117555950 | 42850 | 42800 | 42850 | 42800 | 427 |
| 394 | 20250218 | 124500 | 8099275200 | 42800 | 42800 | 42800 | 42800 | 851 |
| 395 | 20250218 | 124400 | 8062852400 | 42800 | 42750 | 42800 | 42750 | 609 |
| 396 | 20250218 | 124300 | 8036789150 | 42750 | 42800 | 42800 | 42750 | 57 |
| 397 | 20250218 | 124200 | 8034351150 | 42800 | 42750 | 42800 | 42750 | 136 |
| 398 | 20250218 | 124100 | 8028534450 | 42750 | 42750 | 42750 | 42750 | 251 |
| 399 | 20250218 | 124000 | 8017804200 | 42750 | 42750 | 42750 | 42700 | 666 |
| 400 | 20250218 | 123900 | 7989340650 | 42750 | 42700 | 42750 | 42650 | 712 |
| 401 | 20250218 | 123800 | 7958944350 | 42650 | 42650 | 42650 | 42600 | 417 |
| 402 | 20250218 | 123700 | 7941159550 | 42600 | 42650 | 42700 | 42600 | 1141 |
| 403 | 20250218 | 123600 | 7892488650 | 42700 | 42700 | 42700 | 42650 | 1673 |
| 404 | 20250218 | 123500 | 7821124050 | 42700 | 42650 | 42700 | 42650 | 41 |
| 405 | 20250218 | 123400 | 7819375350 | 42650 | 42700 | 42700 | 42650 | 69 |
| 406 | 20250218 | 123300 | 7816430700 | 42700 | 42700 | 42700 | 42650 | 840 |
| 407 | 20250218 | 123200 | 7780595400 | 42650 | 42700 | 42700 | 42650 | 153 |
| 408 | 20250218 | 123100 | 7774068900 | 42650 | 42650 | 42700 | 42650 | 349 |
| 409 | 20250218 | 123000 | 7759182200 | 42650 | 42700 | 42700 | 42650 | 902 |
| 410 | 20250218 | 122900 | 7720711700 | 42650 | 42650 | 42700 | 42650 | 659 |
| 411 | 20250218 | 122800 | 7692590800 | 42650 | 42700 | 42700 | 42650 | 244 |
| 412 | 20250218 | 122700 | 7682173950 | 42700 | 42750 | 42750 | 42650 | 286 |
| 413 | 20250218 | 122600 | 7669963800 | 42700 | 42800 | 42800 | 42650 | 1546 |
| 414 | 20250218 | 122500 | 7603939150 | 42800 | 42800 | 42850 | 42750 | 2029 |
| 415 | 20250218 | 122400 | 7517081250 | 42750 | 42750 | 42850 | 42750 | 1916 |
| 416 | 20250218 | 122300 | 7435091550 | 42700 | 42700 | 42750 | 42700 | 824 |
| 417 | 20250218 | 122200 | 7399869700 | 42700 | 42750 | 42750 | 42700 | 1837 |
| 418 | 20250218 | 122100 | 7321372850 | 42750 | 42750 | 42800 | 42700 | 873 |
| 419 | 20250218 | 122000 | 7284055050 | 42750 | 42750 | 42800 | 42700 | 760 |
| 420 | 20250218 | 121900 | 7251563750 | 42750 | 42750 | 42750 | 42700 | 157 |
| 421 | 20250218 | 121800 | 7244852650 | 42750 | 42750 | 42800 | 42700 | 2863 |
| 422 | 20250218 | 121700 | 7122486250 | 42750 | 42700 | 42750 | 42650 | 1157 |
| 423 | 20250218 | 121600 | 7073077200 | 42700 | 42650 | 42700 | 42650 | 976 |
| 424 | 20250218 | 121500 | 7031408650 | 42650 | 42700 | 42700 | 42650 | 277 |
| 425 | 20250218 | 121400 | 7019587250 | 42700 | 42600 | 42700 | 42600 | 1898 |
| 426 | 20250218 | 121300 | 6938642850 | 42650 | 42650 | 42650 | 42600 | 1897 |
| 427 | 20250218 | 121200 | 6857781700 | 42650 | 42600 | 42650 | 42600 | 1589 |
| 428 | 20250218 | 121100 | 6790088750 | 42600 | 42600 | 42600 | 42600 | 726 |
| 429 | 20250218 | 121000 | 6759161150 | 42550 | 42550 | 42600 | 42550 | 1136 |
| 430 | 20250218 | 120900 | 6710801700 | 42550 | 42550 | 42550 | 42550 | 2630 |
| 431 | 20250218 | 120800 | 6598895200 | 42500 | 42550 | 42550 | 42500 | 197 |
| 432 | 20250218 | 120700 | 6590514900 | 42500 | 42500 | 42500 | 42500 | 251 |
| 433 | 20250218 | 120600 | 6579847400 | 42500 | 42450 | 42550 | 42400 | 1995 |
| 434 | 20250218 | 120500 | 6495068800 | 42500 | 42500 | 42500 | 42450 | 1524 |
| 435 | 20250218 | 120400 | 6430319550 | 42450 | 42450 | 42450 | 42400 | 332 |
| 436 | 20250218 | 120300 | 6416227050 | 42450 | 42400 | 42450 | 42400 | 652 |
| 437 | 20250218 | 120200 | 6388556450 | 42400 | 42400 | 42450 | 42400 | 49 |
| 438 | 20250218 | 120100 | 6386478350 | 42400 | 42450 | 42450 | 42400 | 141 |
| 439 | 20250218 | 120000 | 6380499650 | 42450 | 42450 | 42450 | 42400 | 135 |
| 440 | 20250218 | 115900 | 6374769500 | 42450 | 42400 | 42450 | 42400 | 442 |
| 441 | 20250218 | 115800 | 6356006850 | 42400 | 42400 | 42400 | 42400 | 25 |
| 442 | 20250218 | 115700 | 6354946850 | 42400 | 42450 | 42450 | 42400 | 221 |
| 443 | 20250218 | 115600 | 6345575300 | 42450 | 42400 | 42450 | 42400 | 52 |
| 444 | 20250218 | 115500 | 6343370000 | 42400 | 42400 | 42400 | 42400 | 68 |
| 445 | 20250218 | 115400 | 6340486800 | 42400 | 42450 | 42450 | 42400 | 543 |
| 446 | 20250218 | 115300 | 6317438900 | 42450 | 42400 | 42450 | 42400 | 433 |
| 447 | 20250218 | 115200 | 6299077950 | 42400 | 42300 | 42400 | 42300 | 103 |
| 448 | 20250218 | 115100 | 6294713900 | 42300 | 42350 | 42350 | 42300 | 163 |
| 449 | 20250218 | 115000 | 6287811950 | 42300 | 42400 | 42400 | 42300 | 100 |
| 450 | 20250218 | 114900 | 6283579850 | 42400 | 42400 | 42400 | 42300 | 1056 |
| 451 | 20250218 | 114800 | 6238816600 | 42450 | 42450 | 42450 | 42450 | 71 |
| 452 | 20250218 | 114700 | 6235802650 | 42400 | 42450 | 42450 | 42400 | 2927 |
| 453 | 20250218 | 114600 | 6111592750 | 42450 | 42500 | 42500 | 42450 | 283 |
| 454 | 20250218 | 114500 | 6099567950 | 42500 | 42500 | 42550 | 42500 | 1120 |
| 455 | 20250218 | 114400 | 6051965000 | 42550 | 42500 | 42550 | 42500 | 992 |
| 456 | 20250218 | 114300 | 6009804900 | 42500 | 42500 | 42500 | 42500 | 962 |
| 457 | 20250218 | 114200 | 5968919900 | 42500 | 42500 | 42500 | 42500 | 381 |
| 458 | 20250218 | 114100 | 5952727400 | 42500 | 42500 | 42500 | 42500 | 1959 |
| 459 | 20250218 | 114000 | 5869469900 | 42500 | 42450 | 42500 | 42450 | 46 |
| 460 | 20250218 | 113900 | 5867516450 | 42450 | 42450 | 42450 | 42450 | 20 |
| 461 | 20250218 | 113800 | 5866667450 | 42450 | 42450 | 42450 | 42450 | 130 |
| 462 | 20250218 | 113700 | 5861148950 | 42450 | 42450 | 42550 | 42450 | 4530 |
| 463 | 20250218 | 113600 | 5668705100 | 42400 | 42400 | 42450 | 42400 | 16 |
| 464 | 20250218 | 113500 | 5668026650 | 42400 | 42400 | 42450 | 42350 | 1094 |
| 465 | 20250218 | 113400 | 5621597150 | 42400 | 42400 | 42400 | 42400 | 101 |
| 466 | 20250218 | 113300 | 5617314750 | 42400 | 42400 | 42450 | 42350 | 155 |
| 467 | 20250218 | 113200 | 5610738500 | 42400 | 42400 | 42400 | 42400 | 1217 |
| 468 | 20250218 | 113100 | 5559137700 | 42350 | 42250 | 42350 | 42200 | 1591 |
| 469 | 20250218 | 113000 | 5491849400 | 42250 | 42250 | 42300 | 42200 | 152 |
| 470 | 20250218 | 112900 | 5485426600 | 42250 | 42300 | 42300 | 42250 | 293 |
| 471 | 20250218 | 112800 | 5473046850 | 42250 | 42250 | 42300 | 42250 | 113 |
| 472 | 20250218 | 112700 | 5468272550 | 42250 | 42250 | 42250 | 42250 | 0 |
| 473 | 20250218 | 112600 | 5468272550 | 42250 | 42350 | 42350 | 42250 | 295 |
| 474 | 20250218 | 112500 | 5455796400 | 42300 | 42300 | 42300 | 42300 | 477 |
| 475 | 20250218 | 112400 | 5435619300 | 42300 | 42200 | 42300 | 42200 | 1963 |
| 476 | 20250218 | 112300 | 5352719400 | 42200 | 42300 | 42300 | 42200 | 107 |
| 477 | 20250218 | 112200 | 5348202000 | 42200 | 42200 | 42250 | 42200 | 286 |
| 478 | 20250218 | 112100 | 5336121600 | 42200 | 42250 | 42250 | 42200 | 558 |
| 479 | 20250218 | 112000 | 5312554700 | 42250 | 42250 | 42250 | 42250 | 10 |
| 480 | 20250218 | 111900 | 5312132200 | 42250 | 42300 | 42300 | 42200 | 2313 |
| 481 | 20250218 | 111800 | 5214357200 | 42300 | 42400 | 42400 | 42300 | 850 |
| 482 | 20250218 | 111700 | 5178364550 | 42400 | 42400 | 42400 | 42400 | 588 |
| 483 | 20250218 | 111600 | 5153433350 | 42400 | 42450 | 42450 | 42400 | 771 |
| 484 | 20250218 | 111500 | 5120742350 | 42400 | 42400 | 42400 | 42400 | 2218 |
| 485 | 20250218 | 111400 | 5026699150 | 42400 | 42400 | 42450 | 42400 | 124 |
| 486 | 20250218 | 111300 | 5021441350 | 42450 | 42400 | 42450 | 42350 | 1363 |
| 487 | 20250218 | 111200 | 4963596600 | 42350 | 42400 | 42400 | 42350 | 316 |
| 488 | 20250218 | 111100 | 4950203000 | 42400 | 42400 | 42400 | 42350 | 208 |
| 489 | 20250218 | 111000 | 4941384050 | 42400 | 42400 | 42400 | 42350 | 758 |
| 490 | 20250218 | 110900 | 4909246350 | 42400 | 42400 | 42400 | 42400 | 547 |
| 491 | 20250218 | 110800 | 4886053550 | 42400 | 42400 | 42400 | 42400 | 681 |
| 492 | 20250218 | 110700 | 4857179150 | 42450 | 42450 | 42450 | 42400 | 572 |
| 493 | 20250218 | 110600 | 4832913150 | 42400 | 42450 | 42450 | 42400 | 514 |
| 494 | 20250218 | 110500 | 4811094350 | 42450 | 42450 | 42450 | 42450 | 799 |
| 495 | 20250218 | 110400 | 4777176800 | 42450 | 42450 | 42450 | 42400 | 685 |
| 496 | 20250218 | 110300 | 4748100000 | 42450 | 42400 | 42450 | 42400 | 355 |
| 497 | 20250218 | 110200 | 4733043350 | 42400 | 42450 | 42450 | 42400 | 281 |
| 498 | 20250218 | 110100 | 4721121500 | 42400 | 42400 | 42400 | 42400 | 1118 |
| 499 | 20250218 | 110000 | 4673718300 | 42400 | 42300 | 42400 | 42300 | 189 |
| 500 | 20250218 | 105900 | 4665713700 | 42300 | 42350 | 42350 | 42300 | 685 |
| 501 | 20250218 | 105800 | 4636707350 | 42350 | 42250 | 42350 | 42250 | 1354 |
| 502 | 20250218 | 105700 | 4579434000 | 42250 | 42300 | 42300 | 42250 | 449 |
| 503 | 20250218 | 105600 | 4560452450 | 42300 | 42300 | 42300 | 42200 | 229 |
| 504 | 20250218 | 105500 | 4550771950 | 42200 | 42150 | 42250 | 42150 | 553 |
| 505 | 20250218 | 105400 | 4527410200 | 42150 | 42250 | 42250 | 42150 | 62 |
| 506 | 20250218 | 105300 | 4524796100 | 42150 | 42100 | 42250 | 42100 | 3170 |
| 507 | 20250218 | 105200 | 4391165500 | 42100 | 42100 | 42100 | 42100 | 15 |
| 508 | 20250218 | 105100 | 4390534000 | 42100 | 42150 | 42150 | 42100 | 130 |
| 509 | 20250218 | 105000 | 4385055500 | 42150 | 42150 | 42150 | 42100 | 309 |
| 510 | 20250218 | 104900 | 4372031950 | 42100 | 42150 | 42150 | 42100 | 355 |
| 511 | 20250218 | 104800 | 4357072300 | 42200 | 42150 | 42200 | 42100 | 395 |
| 512 | 20250218 | 104700 | 4340422700 | 42150 | 42100 | 42150 | 42100 | 518 |
| 513 | 20250218 | 104600 | 4318595750 | 42100 | 42100 | 42100 | 42100 | 298 |
| 514 | 20250218 | 104500 | 4306049950 | 42100 | 42150 | 42150 | 42100 | 1481 |
| 515 | 20250218 | 104400 | 4243626550 | 42150 | 42150 | 42150 | 42150 | 95 |
| 516 | 20250218 | 104300 | 4239622300 | 42150 | 42100 | 42150 | 42100 | 55 |
| 517 | 20250218 | 104200 | 4237304300 | 42100 | 42150 | 42200 | 42100 | 1202 |
| 518 | 20250218 | 104100 | 4186640300 | 42100 | 42150 | 42150 | 42100 | 327 |
| 519 | 20250218 | 104000 | 4172866150 | 42150 | 42150 | 42150 | 42150 | 240 |
| 520 | 20250218 | 103900 | 4162750150 | 42150 | 42150 | 42150 | 42100 | 1111 |
| 521 | 20250218 | 103800 | 4115921600 | 42150 | 42150 | 42150 | 42100 | 556 |
| 522 | 20250218 | 103700 | 4092488350 | 42150 | 42200 | 42200 | 42150 | 488 |
| 523 | 20250218 | 103600 | 4071899750 | 42250 | 42250 | 42250 | 42200 | 203 |
| 524 | 20250218 | 103500 | 4063325050 | 42250 | 42250 | 42250 | 42250 | 345 |
| 525 | 20250218 | 103400 | 4048748800 | 42250 | 42250 | 42250 | 42250 | 939 |
| 526 | 20250218 | 103300 | 4009076050 | 42250 | 42350 | 42350 | 42250 | 915 |
| 527 | 20250218 | 103200 | 3970413250 | 42350 | 42400 | 42400 | 42350 | 338 |
| 528 | 20250218 | 103100 | 3956097950 | 42350 | 42350 | 42400 | 42300 | 697 |
| 529 | 20250218 | 103000 | 3926577150 | 42300 | 42300 | 42350 | 42300 | 273 |
| 530 | 20250218 | 102900 | 3915025600 | 42350 | 42250 | 42350 | 42250 | 127 |
| 531 | 20250218 | 102800 | 3909654100 | 42250 | 42250 | 42300 | 42250 | 1072 |
| 532 | 20250218 | 102700 | 3864314750 | 42250 | 42250 | 42300 | 42250 | 355 |
| 533 | 20250218 | 102600 | 3849307500 | 42250 | 42300 | 42300 | 42250 | 181 |
| 534 | 20250218 | 102500 | 3841651700 | 42350 | 42300 | 42350 | 42250 | 2939 |
| 535 | 20250218 | 102400 | 3717316500 | 42300 | 42200 | 42350 | 42200 | 2821 |
| 536 | 20250218 | 102300 | 3597976800 | 42200 | 42150 | 42300 | 42150 | 4147 |
| 537 | 20250218 | 102200 | 3422797800 | 42150 | 42100 | 42150 | 42100 | 364 |
| 538 | 20250218 | 102100 | 3407455300 | 42150 | 42200 | 42200 | 42100 | 80 |
| 539 | 20250218 | 102000 | 3404080800 | 42100 | 42100 | 42200 | 42100 | 175 |
| 540 | 20250218 | 101900 | 3396711500 | 42050 | 42200 | 42250 | 42050 | 1266 |
| 541 | 20250218 | 101800 | 3343365500 | 42250 | 42150 | 42300 | 42150 | 2859 |
| 542 | 20250218 | 101700 | 3222572250 | 42150 | 42200 | 42200 | 42150 | 310 |
| 543 | 20250218 | 101600 | 3209501000 | 42200 | 42150 | 42200 | 42150 | 408 |
| 544 | 20250218 | 101500 | 3192290950 | 42150 | 42150 | 42150 | 42100 | 189 |
| 545 | 20250218 | 101400 | 3184325350 | 42150 | 42200 | 42200 | 42150 | 39 |
| 546 | 20250218 | 101300 | 3182679800 | 42200 | 42200 | 42250 | 42050 | 671 |
| 547 | 20250218 | 101200 | 3154409400 | 42200 | 42100 | 42200 | 42100 | 1883 |
| 548 | 20250218 | 101100 | 3074997950 | 42100 | 42100 | 42100 | 42050 | 23 |
| 549 | 20250218 | 101000 | 3074029900 | 42050 | 42050 | 42100 | 42000 | 610 |
| 550 | 20250218 | 100900 | 3048380250 | 42050 | 42050 | 42100 | 42000 | 1176 |
| 551 | 20250218 | 100800 | 2998949150 | 42050 | 42050 | 42050 | 42000 | 498 |
| 552 | 20250218 | 100700 | 2978013100 | 42050 | 42000 | 42050 | 42000 | 956 |
| 553 | 20250218 | 100600 | 2937860300 | 42000 | 42100 | 42100 | 42000 | 558 |
| 554 | 20250218 | 100500 | 2914399400 | 42000 | 42050 | 42100 | 42000 | 514 |
| 555 | 20250218 | 100400 | 2892808450 | 42000 | 42050 | 42050 | 42000 | 604 |
| 556 | 20250218 | 100300 | 2867412050 | 42050 | 42000 | 42100 | 42000 | 688 |
| 557 | 20250218 | 100200 | 2838510800 | 42000 | 42050 | 42100 | 42000 | 1123 |
| 558 | 20250218 | 100100 | 2791303900 | 42050 | 42100 | 42100 | 42050 | 239 |
| 559 | 20250218 | 100000 | 2781253200 | 42100 | 42200 | 42200 | 42050 | 533 |
| 560 | 20250218 | 095900 | 2758796800 | 42200 | 42200 | 42200 | 42200 | 86 |
| 561 | 20250218 | 095800 | 2755167600 | 42200 | 42150 | 42200 | 42150 | 122 |
| 562 | 20250218 | 095700 | 2750022150 | 42150 | 42100 | 42150 | 42100 | 267 |
| 563 | 20250218 | 095600 | 2738772700 | 42100 | 42150 | 42150 | 42050 | 172 |
| 564 | 20250218 | 095500 | 2731533100 | 42150 | 42050 | 42150 | 42050 | 547 |
| 565 | 20250218 | 095400 | 2708498150 | 42100 | 42100 | 42100 | 42100 | 53 |
| 566 | 20250218 | 095300 | 2706266850 | 42100 | 42050 | 42100 | 42050 | 215 |
| 567 | 20250218 | 095200 | 2697220700 | 42050 | 42100 | 42100 | 42050 | 783 |
| 568 | 20250218 | 095100 | 2664295450 | 42100 | 42100 | 42100 | 42100 | 72 |
| 569 | 20250218 | 095000 | 2661264250 | 42100 | 42050 | 42100 | 42050 | 95 |
| 570 | 20250218 | 094900 | 2657267750 | 42100 | 42100 | 42100 | 42050 | 144 |
| 571 | 20250218 | 094800 | 2651206350 | 42100 | 42100 | 42100 | 42050 | 100 |
| 572 | 20250218 | 094700 | 2646996400 | 42100 | 42050 | 42100 | 42050 | 297 |
| 573 | 20250218 | 094600 | 2634504200 | 42100 | 42050 | 42100 | 42000 | 321 |
| 574 | 20250218 | 094500 | 2621008150 | 42100 | 42250 | 42250 | 42000 | 3798 |
| 575 | 20250218 | 094400 | 2461106950 | 42250 | 42150 | 42250 | 42150 | 2119 |
| 576 | 20250218 | 094300 | 2371636050 | 42250 | 42200 | 42250 | 42150 | 123 |
| 577 | 20250218 | 094200 | 2366450700 | 42250 | 42100 | 42250 | 42100 | 1222 |
| 578 | 20250218 | 094100 | 2314903650 | 42150 | 42150 | 42150 | 42100 | 319 |
| 579 | 20250218 | 094000 | 2301460250 | 42150 | 42200 | 42200 | 42100 | 1064 |
| 580 | 20250218 | 093900 | 2256611300 | 42150 | 42250 | 42250 | 42150 | 422 |
| 581 | 20250218 | 093800 | 2238804500 | 42200 | 42250 | 42250 | 42150 | 212 |
| 582 | 20250218 | 093700 | 2229857300 | 42250 | 42150 | 42250 | 42150 | 269 |
| 583 | 20250218 | 093600 | 2218501550 | 42150 | 42150 | 42200 | 42100 | 955 |
| 584 | 20250218 | 093500 | 2178243750 | 42150 | 42350 | 42350 | 42150 | 2938 |
| 585 | 20250218 | 093400 | 2054145000 | 42300 | 42300 | 42350 | 42250 | 1015 |
| 586 | 20250218 | 093300 | 2011208100 | 42300 | 42200 | 42300 | 42200 | 692 |
| 587 | 20250218 | 093200 | 1981949050 | 42200 | 42250 | 42300 | 42200 | 1215 |
| 588 | 20250218 | 093100 | 1930572900 | 42200 | 42250 | 42300 | 42200 | 957 |
| 589 | 20250218 | 093000 | 1890139350 | 42250 | 42350 | 42350 | 42250 | 472 |
| 590 | 20250218 | 092900 | 1870166250 | 42300 | 42350 | 42400 | 42300 | 688 |
| 591 | 20250218 | 092800 | 1841047800 | 42400 | 42300 | 42400 | 42200 | 1633 |
| 592 | 20250218 | 092700 | 1771956650 | 42250 | 42250 | 42300 | 42200 | 800 |
| 593 | 20250218 | 092600 | 1738146400 | 42300 | 42200 | 42300 | 42200 | 119 |
| 594 | 20250218 | 092500 | 1733114650 | 42200 | 42400 | 42450 | 42200 | 1486 |
| 595 | 20250218 | 092400 | 1670211500 | 42400 | 42350 | 42450 | 42300 | 1260 |
| 596 | 20250218 | 092300 | 1616817750 | 42300 | 42300 | 42400 | 42200 | 3713 |
| 597 | 20250218 | 092200 | 1459616500 | 42300 | 42200 | 42300 | 42150 | 502 |
| 598 | 20250218 | 092100 | 1438420450 | 42200 | 42100 | 42250 | 42100 | 731 |
| 599 | 20250218 | 092000 | 1407593200 | 42050 | 42000 | 42050 | 41950 | 973 |
| 600 | 20250218 | 091900 | 1366728050 | 42050 | 41900 | 42050 | 41900 | 317 |
| 601 | 20250218 | 091800 | 1353427750 | 42050 | 41850 | 42100 | 41850 | 2706 |
| 602 | 20250218 | 091700 | 1239921800 | 41850 | 41850 | 41900 | 41850 | 622 |
| 603 | 20250218 | 091600 | 1213877450 | 41850 | 41850 | 41900 | 41800 | 894 |
| 604 | 20250218 | 091500 | 1176468100 | 41900 | 41900 | 41900 | 41850 | 511 |
| 605 | 20250218 | 091400 | 1155066450 | 41850 | 41850 | 41900 | 41850 | 624 |
| 606 | 20250218 | 091300 | 1128949050 | 41850 | 41850 | 41900 | 41850 | 1192 |
| 607 | 20250218 | 091200 | 1079053000 | 41850 | 41900 | 41900 | 41850 | 3041 |
| 608 | 20250218 | 091100 | 951641600 | 41900 | 41950 | 41950 | 41900 | 975 |
| 609 | 20250218 | 091000 | 910766050 | 41950 | 42100 | 42100 | 41950 | 2347 |
| 610 | 20250218 | 090900 | 812167250 | 42050 | 42100 | 42100 | 42050 | 801 |
| 611 | 20250218 | 090800 | 778477750 | 42100 | 42300 | 42350 | 42100 | 2962 |
| 612 | 20250218 | 090700 | 653487600 | 42300 | 42350 | 42350 | 42300 | 586 |
| 613 | 20250218 | 090600 | 628684400 | 42350 | 42350 | 42350 | 42300 | 998 |
| 614 | 20250218 | 090500 | 586421250 | 42350 | 42150 | 42350 | 42150 | 1121 |
| 615 | 20250218 | 090400 | 539060650 | 42150 | 42150 | 42250 | 42100 | 766 |
| 616 | 20250218 | 090300 | 506774500 | 42100 | 42250 | 42250 | 42100 | 993 |
| 617 | 20250218 | 090200 | 464907000 | 42200 | 42250 | 42400 | 42200 | 2565 |
| 618 | 20250218 | 090100 | 356528000 | 42200 | 42150 | 42400 | 42050 | 3065 |
| 619 | 20250218 | 090000 | 227331850 | 42150 | 42400 | 42450 | 42150 | 5372 |