34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 10290 |
| 3 | 20250218 | 191700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20250218 | 191600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20250218 | 191500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20250218 | 191400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20250218 | 191300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20250218 | 191200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20250218 | 191100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20250218 | 191000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20250218 | 190900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20250218 | 190800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20250218 | 190700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20250218 | 190600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20250218 | 190500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20250218 | 190400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20250218 | 190300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20250218 | 190200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20250218 | 190100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20250218 | 190000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20250218 | 185900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20250218 | 185800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20250218 | 185700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20250218 | 185600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20250218 | 185500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20250218 | 185400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20250218 | 185300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20250218 | 185200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20250218 | 185100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20250218 | 185000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20250218 | 184900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20250218 | 184800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 10290 |
| 33 | 20250218 | 184700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20250218 | 184600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20250218 | 184500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20250218 | 184400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20250218 | 184300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20250218 | 184200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20250218 | 184100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20250218 | 184000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20250218 | 183900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20250218 | 183800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20250218 | 183700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20250218 | 183600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20250218 | 183500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20250218 | 183400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20250218 | 183300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20250218 | 183200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20250218 | 183100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20250218 | 183000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20250218 | 182900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20250218 | 182800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20250218 | 182700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20250218 | 182600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20250218 | 182500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20250218 | 182400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20250218 | 182300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20250218 | 182200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20250218 | 182100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20250218 | 182000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20250218 | 181900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20250218 | 181800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 10290 |
| 63 | 20250218 | 181700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20250218 | 181600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20250218 | 181500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20250218 | 181400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20250218 | 181300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20250218 | 181200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20250218 | 181100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20250218 | 181000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20250218 | 180900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20250218 | 180800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20250218 | 180700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20250218 | 180600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20250218 | 180500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20250218 | 180400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20250218 | 180300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20250218 | 180200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20250218 | 180100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20250218 | 180000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20250218 | 175900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20250218 | 175800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20250218 | 175700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20250218 | 175600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20250218 | 175500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20250218 | 175400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20250218 | 175300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20250218 | 175200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20250218 | 175100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20250218 | 175000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20250218 | 174900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20250218 | 174800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 10290 |
| 93 | 20250218 | 174700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20250218 | 174600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20250218 | 174500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20250218 | 174400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20250218 | 174300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20250218 | 174200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20250218 | 174100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20250218 | 174000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20250218 | 173900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20250218 | 173800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20250218 | 173700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20250218 | 173600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20250218 | 173500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20250218 | 173400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20250218 | 173300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20250218 | 173200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20250218 | 173100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20250218 | 173000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20250218 | 172900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20250218 | 172800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20250218 | 172700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20250218 | 172600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20250218 | 172500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20250218 | 172400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20250218 | 172300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20250218 | 172200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20250218 | 172100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20250218 | 172000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20250218 | 171900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20250218 | 171800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 10290 |
| 123 | 20250218 | 171700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20250218 | 171600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20250218 | 171500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20250218 | 171400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20250218 | 171300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20250218 | 171200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20250218 | 171100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20250218 | 171000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20250218 | 170900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20250218 | 170800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20250218 | 170700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20250218 | 170600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20250218 | 170500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20250218 | 170400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20250218 | 170300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20250218 | 170200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20250218 | 170100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20250218 | 170000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20250218 | 165900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20250218 | 165800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20250218 | 165700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20250218 | 165600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20250218 | 165500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20250218 | 165400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20250218 | 165300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20250218 | 165200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20250218 | 165100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20250218 | 165000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20250218 | 164900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20250218 | 164800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 10290 |
| 153 | 20250218 | 164700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20250218 | 164600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20250218 | 164500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20250218 | 164400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20250218 | 164300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20250218 | 164200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20250218 | 164100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20250218 | 164000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20250218 | 163900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20250218 | 163800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20250218 | 163700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20250218 | 163600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20250218 | 163500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20250218 | 163400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20250218 | 163300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20250218 | 163200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20250218 | 163100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20250218 | 163000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20250218 | 162900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20250218 | 162800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20250218 | 162700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20250218 | 162600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20250218 | 162500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20250218 | 162400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20250218 | 162300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20250218 | 162200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20250218 | 162100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20250218 | 162000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20250218 | 161900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20250218 | 161800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 10290 |
| 183 | 20250218 | 161700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20250218 | 161600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20250218 | 161500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20250218 | 161400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20250218 | 161300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20250218 | 161200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20250218 | 161100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20250218 | 161000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20250218 | 160900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20250218 | 160800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20250218 | 160700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20250218 | 160600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20250218 | 160500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20250218 | 160400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20250218 | 160300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20250218 | 160200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20250218 | 160100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20250218 | 160000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20250218 | 155900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20250218 | 155800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20250218 | 155700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20250218 | 155600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20250218 | 155500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20250218 | 155400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20250218 | 155300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20250218 | 155200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20250218 | 155100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20250218 | 155000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20250218 | 154900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20250218 | 154800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 10290 |
| 213 | 20250218 | 154700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20250218 | 154600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20250218 | 154500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20250218 | 154400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20250218 | 154300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20250218 | 154200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20250218 | 154100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20250218 | 154000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20250218 | 153900 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20250218 | 153800 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20250218 | 153700 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20250218 | 153600 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20250218 | 153500 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20250218 | 153400 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20250218 | 153300 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20250218 | 153200 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20250218 | 153100 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20250218 | 153000 | 17887208950 | 22500 | 22500 | 22500 | 22500 | 10290 |
| 231 | 20250218 | 152900 | 17655683950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20250218 | 152800 | 17655683950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 233 | 20250218 | 152700 | 17655683950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 234 | 20250218 | 152600 | 17655683950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 235 | 20250218 | 152500 | 17655683950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20250218 | 152400 | 17655683950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20250218 | 152300 | 17655683950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 238 | 20250218 | 152200 | 17655683950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 239 | 20250218 | 152100 | 17655683950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 240 | 20250218 | 152000 | 17655683950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 241 | 20250218 | 151900 | 17655683950 | 22450 | 22450 | 22500 | 22400 | 2524 |
| 242 | 20250218 | 151800 | 17599047850 | 22450 | 22450 | 22500 | 22400 | 2397 |
| 243 | 20250218 | 151700 | 17545270850 | 22500 | 22450 | 22500 | 22400 | 766 |
| 244 | 20250218 | 151600 | 17528067800 | 22450 | 22500 | 22500 | 22450 | 1340 |
| 245 | 20250218 | 151500 | 17497959500 | 22450 | 22400 | 22500 | 22400 | 1756 |
| 246 | 20250218 | 151400 | 17458512550 | 22450 | 22450 | 22450 | 22400 | 1689 |
| 247 | 20250218 | 151300 | 17420624350 | 22400 | 22450 | 22450 | 22400 | 953 |
| 248 | 20250218 | 151200 | 17399253900 | 22450 | 22450 | 22500 | 22450 | 453 |
| 249 | 20250218 | 151100 | 17389076750 | 22450 | 22450 | 22450 | 22400 | 2151 |
| 250 | 20250218 | 151000 | 17340818350 | 22400 | 22400 | 22450 | 22400 | 1241 |
| 251 | 20250218 | 150900 | 17313002100 | 22400 | 22400 | 22450 | 22400 | 459 |
| 252 | 20250218 | 150800 | 17302708700 | 22400 | 22400 | 22450 | 22350 | 1036 |
| 253 | 20250218 | 150700 | 17279490250 | 22450 | 22450 | 22550 | 22450 | 7234 |
| 254 | 20250218 | 150600 | 17116829800 | 22450 | 22250 | 22450 | 22250 | 12738 |
| 255 | 20250218 | 150500 | 16831966200 | 22300 | 22250 | 22300 | 22250 | 175 |
| 256 | 20250218 | 150400 | 16828069600 | 22250 | 22300 | 22350 | 22250 | 1734 |
| 257 | 20250218 | 150300 | 16789412700 | 22350 | 22300 | 22350 | 22250 | 1693 |
| 258 | 20250218 | 150200 | 16751639400 | 22300 | 22250 | 22300 | 22200 | 1033 |
| 259 | 20250218 | 150100 | 16728645650 | 22200 | 22200 | 22250 | 22200 | 769 |
| 260 | 20250218 | 150000 | 16711551900 | 22250 | 22200 | 22250 | 22200 | 711 |
| 261 | 20250218 | 145900 | 16695736600 | 22200 | 22200 | 22250 | 22200 | 1250 |
| 262 | 20250218 | 145800 | 16667936450 | 22200 | 22200 | 22250 | 22200 | 508 |
| 263 | 20250218 | 145700 | 16656658050 | 22200 | 22200 | 22250 | 22150 | 804 |
| 264 | 20250218 | 145600 | 16638803400 | 22200 | 22150 | 22200 | 22150 | 429 |
| 265 | 20250218 | 145500 | 16629295550 | 22200 | 22200 | 22200 | 22150 | 711 |
| 266 | 20250218 | 145400 | 16613519350 | 22200 | 22150 | 22200 | 22150 | 1345 |
| 267 | 20250218 | 145300 | 16583697750 | 22150 | 22150 | 22200 | 22150 | 372 |
| 268 | 20250218 | 145200 | 16575452750 | 22200 | 22200 | 22200 | 22150 | 1154 |
| 269 | 20250218 | 145100 | 16549877250 | 22200 | 22150 | 22200 | 22150 | 1864 |
| 270 | 20250218 | 145000 | 16508530400 | 22150 | 22150 | 22200 | 22150 | 850 |
| 271 | 20250218 | 144900 | 16489677150 | 22150 | 22200 | 22200 | 22150 | 704 |
| 272 | 20250218 | 144800 | 16474061100 | 22150 | 22100 | 22200 | 22100 | 972 |
| 273 | 20250218 | 144700 | 16452543200 | 22100 | 22100 | 22150 | 22100 | 191 |
| 274 | 20250218 | 144600 | 16448318250 | 22100 | 22100 | 22150 | 22100 | 850 |
| 275 | 20250218 | 144500 | 16429513900 | 22100 | 22150 | 22150 | 22100 | 2841 |
| 276 | 20250218 | 144400 | 16366629100 | 22150 | 22100 | 22150 | 22100 | 3482 |
| 277 | 20250218 | 144300 | 16289676550 | 22100 | 22150 | 22200 | 22100 | 1057 |
| 278 | 20250218 | 144200 | 16266261750 | 22150 | 22150 | 22200 | 22150 | 501 |
| 279 | 20250218 | 144100 | 16255164150 | 22150 | 22100 | 22200 | 22100 | 2053 |
| 280 | 20250218 | 144000 | 16209682800 | 22100 | 22150 | 22200 | 22100 | 5472 |
| 281 | 20250218 | 143900 | 16088562650 | 22200 | 22150 | 22200 | 22150 | 3854 |
| 282 | 20250218 | 143800 | 16003014050 | 22200 | 22200 | 22250 | 22200 | 2282 |
| 283 | 20250218 | 143700 | 15952317700 | 22200 | 22150 | 22250 | 22150 | 2347 |
| 284 | 20250218 | 143600 | 15900237400 | 22200 | 22150 | 22200 | 22150 | 1025 |
| 285 | 20250218 | 143500 | 15877527100 | 22150 | 22150 | 22200 | 22150 | 2807 |
| 286 | 20250218 | 143400 | 15815351800 | 22150 | 22150 | 22200 | 22150 | 519 |
| 287 | 20250218 | 143300 | 15803847250 | 22150 | 22300 | 22350 | 22100 | 52872 |
| 288 | 20250218 | 143200 | 14631715000 | 22300 | 22300 | 22350 | 22250 | 1746 |
| 289 | 20250218 | 143100 | 14592777700 | 22250 | 22250 | 22300 | 22250 | 881 |
| 290 | 20250218 | 143000 | 14573153750 | 22250 | 22300 | 22300 | 22250 | 619 |
| 291 | 20250218 | 142900 | 14559376100 | 22250 | 22250 | 22250 | 22200 | 4414 |
| 292 | 20250218 | 142800 | 14461213500 | 22250 | 22300 | 22300 | 22250 | 4321 |
| 293 | 20250218 | 142700 | 14365056400 | 22300 | 22250 | 22350 | 22250 | 1912 |
| 294 | 20250218 | 142600 | 14322444700 | 22250 | 22250 | 22300 | 22250 | 951 |
| 295 | 20250218 | 142500 | 14301258950 | 22250 | 22300 | 22300 | 22250 | 2788 |
| 296 | 20250218 | 142400 | 14239109950 | 22300 | 22300 | 22350 | 22300 | 1547 |
| 297 | 20250218 | 142300 | 14204606950 | 22350 | 22300 | 22350 | 22250 | 2463 |
| 298 | 20250218 | 142200 | 14149689400 | 22300 | 22300 | 22300 | 22300 | 820 |
| 299 | 20250218 | 142100 | 14131403400 | 22300 | 22300 | 22400 | 22250 | 2382 |
| 300 | 20250218 | 142000 | 14078205750 | 22300 | 22350 | 22400 | 22250 | 10889 |
| 301 | 20250218 | 141900 | 13835388200 | 22350 | 22400 | 22400 | 22350 | 2473 |
| 302 | 20250218 | 141800 | 13780111250 | 22350 | 22400 | 22450 | 22350 | 442 |
| 303 | 20250218 | 141700 | 13770216100 | 22400 | 22350 | 22400 | 22350 | 1183 |
| 304 | 20250218 | 141600 | 13743736150 | 22400 | 22350 | 22400 | 22350 | 88 |
| 305 | 20250218 | 141500 | 13741768850 | 22350 | 22350 | 22400 | 22350 | 523 |
| 306 | 20250218 | 141400 | 13730074000 | 22400 | 22350 | 22400 | 22350 | 472 |
| 307 | 20250218 | 141300 | 13719523550 | 22400 | 22350 | 22400 | 22350 | 442 |
| 308 | 20250218 | 141200 | 13709630600 | 22350 | 22350 | 22450 | 22350 | 534 |
| 309 | 20250218 | 141100 | 13697685950 | 22400 | 22350 | 22400 | 22350 | 3584 |
| 310 | 20250218 | 141000 | 13617423100 | 22350 | 22350 | 22400 | 22350 | 800 |
| 311 | 20250218 | 140900 | 13599542650 | 22350 | 22350 | 22400 | 22350 | 2003 |
| 312 | 20250218 | 140800 | 13554712750 | 22350 | 22400 | 22450 | 22350 | 2247 |
| 313 | 20250218 | 140700 | 13504389350 | 22450 | 22400 | 22450 | 22400 | 472 |
| 314 | 20250218 | 140600 | 13493816400 | 22400 | 22400 | 22450 | 22400 | 759 |
| 315 | 20250218 | 140500 | 13476808350 | 22400 | 22400 | 22450 | 22400 | 136 |
| 316 | 20250218 | 140400 | 13473761450 | 22400 | 22400 | 22450 | 22400 | 281 |
| 317 | 20250218 | 140300 | 13467466700 | 22400 | 22400 | 22450 | 22400 | 261 |
| 318 | 20250218 | 140200 | 13461615150 | 22400 | 22400 | 22450 | 22400 | 224 |
| 319 | 20250218 | 140100 | 13456592900 | 22400 | 22400 | 22450 | 22400 | 627 |
| 320 | 20250218 | 140000 | 13442534750 | 22400 | 22400 | 22450 | 22400 | 3076 |
| 321 | 20250218 | 135900 | 13373629050 | 22400 | 22450 | 22500 | 22400 | 5798 |
| 322 | 20250218 | 135800 | 13243636600 | 22400 | 22400 | 22450 | 22400 | 295 |
| 323 | 20250218 | 135700 | 13237028300 | 22400 | 22450 | 22450 | 22400 | 266 |
| 324 | 20250218 | 135600 | 13231064700 | 22400 | 22450 | 22450 | 22400 | 604 |
| 325 | 20250218 | 135500 | 13217517550 | 22450 | 22450 | 22500 | 22400 | 3179 |
| 326 | 20250218 | 135400 | 13146150150 | 22450 | 22400 | 22450 | 22400 | 677 |
| 327 | 20250218 | 135300 | 13130980050 | 22400 | 22400 | 22450 | 22400 | 312 |
| 328 | 20250218 | 135200 | 13123990400 | 22400 | 22400 | 22450 | 22400 | 409 |
| 329 | 20250218 | 135100 | 13114828550 | 22400 | 22400 | 22450 | 22400 | 199 |
| 330 | 20250218 | 135000 | 13110365550 | 22450 | 22400 | 22450 | 22400 | 227 |
| 331 | 20250218 | 134900 | 13105277650 | 22400 | 22400 | 22450 | 22400 | 1560 |
| 332 | 20250218 | 134800 | 13070333450 | 22400 | 22450 | 22500 | 22400 | 620 |
| 333 | 20250218 | 134700 | 13056426200 | 22450 | 22400 | 22500 | 22400 | 665 |
| 334 | 20250218 | 134600 | 13041497250 | 22450 | 22450 | 22500 | 22400 | 695 |
| 335 | 20250218 | 134500 | 13025892500 | 22450 | 22450 | 22500 | 22400 | 694 |
| 336 | 20250218 | 134400 | 13010315550 | 22500 | 22450 | 22500 | 22400 | 407 |
| 337 | 20250218 | 134300 | 13001186900 | 22500 | 22450 | 22500 | 22400 | 34 |
| 338 | 20250218 | 134200 | 13000423300 | 22450 | 22450 | 22500 | 22400 | 1457 |
| 339 | 20250218 | 134100 | 12967708350 | 22450 | 22450 | 22500 | 22450 | 157 |
| 340 | 20250218 | 134000 | 12964178550 | 22450 | 22450 | 22500 | 22450 | 1473 |
| 341 | 20250218 | 133900 | 12931103150 | 22500 | 22400 | 22500 | 22400 | 2982 |
| 342 | 20250218 | 133800 | 12864155550 | 22400 | 22450 | 22450 | 22400 | 378 |
| 343 | 20250218 | 133700 | 12855687550 | 22450 | 22450 | 22450 | 22400 | 151 |
| 344 | 20250218 | 133600 | 12852299200 | 22500 | 22400 | 22500 | 22400 | 1647 |
| 345 | 20250218 | 133500 | 12815331800 | 22400 | 22400 | 22450 | 22400 | 273 |
| 346 | 20250218 | 133400 | 12809216100 | 22400 | 22400 | 22450 | 22400 | 394 |
| 347 | 20250218 | 133300 | 12800389350 | 22400 | 22400 | 22450 | 22350 | 296 |
| 348 | 20250218 | 133200 | 12793753650 | 22350 | 22350 | 22400 | 22350 | 1180 |
| 349 | 20250218 | 133100 | 12767323800 | 22350 | 22400 | 22450 | 22350 | 1170 |
| 350 | 20250218 | 133000 | 12741133700 | 22400 | 22400 | 22450 | 22400 | 852 |
| 351 | 20250218 | 132900 | 12722046650 | 22450 | 22400 | 22450 | 22400 | 118 |
| 352 | 20250218 | 132800 | 12719403200 | 22450 | 22400 | 22450 | 22350 | 5380 |
| 353 | 20250218 | 132700 | 12599121750 | 22400 | 22400 | 22500 | 22350 | 2883 |
| 354 | 20250218 | 132600 | 12534470300 | 22400 | 22400 | 22450 | 22350 | 568 |
| 355 | 20250218 | 132500 | 12521749000 | 22400 | 22350 | 22450 | 22350 | 587 |
| 356 | 20250218 | 132400 | 12508600050 | 22350 | 22500 | 22500 | 22350 | 8366 |
| 357 | 20250218 | 132300 | 12321136900 | 22500 | 22550 | 22550 | 22500 | 366 |
| 358 | 20250218 | 132200 | 12312896250 | 22500 | 22450 | 22500 | 22450 | 1255 |
| 359 | 20250218 | 132100 | 12284675200 | 22500 | 22450 | 22500 | 22450 | 2248 |
| 360 | 20250218 | 132000 | 12234160000 | 22500 | 22450 | 22500 | 22450 | 220 |
| 361 | 20250218 | 131900 | 12229217400 | 22450 | 22500 | 22500 | 22450 | 429 |
| 362 | 20250218 | 131800 | 12219583100 | 22500 | 22450 | 22500 | 22450 | 1280 |
| 363 | 20250218 | 131700 | 12190792250 | 22450 | 22450 | 22500 | 22450 | 417 |
| 364 | 20250218 | 131600 | 12181413150 | 22450 | 22450 | 22500 | 22450 | 894 |
| 365 | 20250218 | 131500 | 12161336950 | 22500 | 22450 | 22500 | 22450 | 481 |
| 366 | 20250218 | 131400 | 12150536850 | 22450 | 22500 | 22500 | 22450 | 1283 |
| 367 | 20250218 | 131300 | 12121732000 | 22450 | 22450 | 22500 | 22450 | 368 |
| 368 | 20250218 | 131200 | 12113467050 | 22450 | 22450 | 22500 | 22450 | 189 |
| 369 | 20250218 | 131100 | 12109218300 | 22450 | 22450 | 22550 | 22450 | 3029 |
| 370 | 20250218 | 131000 | 12041140400 | 22500 | 22500 | 22550 | 22500 | 2011 |
| 371 | 20250218 | 130900 | 11995882550 | 22500 | 22600 | 22600 | 22500 | 10911 |
| 372 | 20250218 | 130800 | 11749546800 | 22600 | 22650 | 22650 | 22600 | 135 |
| 373 | 20250218 | 130700 | 11746495200 | 22650 | 22650 | 22650 | 22650 | 2499 |
| 374 | 20250218 | 130600 | 11689892850 | 22650 | 22650 | 22700 | 22650 | 2538 |
| 375 | 20250218 | 130500 | 11632404350 | 22600 | 22600 | 22650 | 22600 | 97 |
| 376 | 20250218 | 130400 | 11630211900 | 22600 | 22650 | 22700 | 22600 | 3517 |
| 377 | 20250218 | 130300 | 11550559300 | 22700 | 22650 | 22700 | 22650 | 158 |
| 378 | 20250218 | 130200 | 11546979850 | 22650 | 22700 | 22700 | 22650 | 358 |
| 379 | 20250218 | 130100 | 11538869750 | 22700 | 22700 | 22750 | 22650 | 257 |
| 380 | 20250218 | 130000 | 11533036000 | 22650 | 22700 | 22700 | 22650 | 293 |
| 381 | 20250218 | 125900 | 11526388600 | 22750 | 22700 | 22750 | 22650 | 1032 |
| 382 | 20250218 | 125800 | 11502965950 | 22750 | 22700 | 22750 | 22650 | 156 |
| 383 | 20250218 | 125700 | 11499427850 | 22700 | 22700 | 22750 | 22650 | 102 |
| 384 | 20250218 | 125600 | 11497112350 | 22700 | 22700 | 22750 | 22650 | 1974 |
| 385 | 20250218 | 125500 | 11452305200 | 22700 | 22700 | 22750 | 22700 | 100 |
| 386 | 20250218 | 125400 | 11450034150 | 22700 | 22700 | 22750 | 22700 | 521 |
| 387 | 20250218 | 125300 | 11438206750 | 22700 | 22650 | 22750 | 22650 | 340 |
| 388 | 20250218 | 125200 | 11430487300 | 22650 | 22750 | 22750 | 22650 | 28 |
| 389 | 20250218 | 125100 | 11429851800 | 22750 | 22700 | 22750 | 22700 | 399 |
| 390 | 20250218 | 125000 | 11420792200 | 22700 | 22650 | 22700 | 22650 | 1836 |
| 391 | 20250218 | 124900 | 11379130300 | 22650 | 22700 | 22700 | 22650 | 99 |
| 392 | 20250218 | 124800 | 11376887350 | 22650 | 22650 | 22700 | 22650 | 324 |
| 393 | 20250218 | 124700 | 11369546250 | 22650 | 22650 | 22700 | 22650 | 605 |
| 394 | 20250218 | 124600 | 11355842700 | 22700 | 22650 | 22700 | 22650 | 226 |
| 395 | 20250218 | 124500 | 11350721200 | 22700 | 22750 | 22750 | 22650 | 566 |
| 396 | 20250218 | 124400 | 11337872850 | 22750 | 22750 | 22750 | 22650 | 4971 |
| 397 | 20250218 | 124300 | 11225034250 | 22700 | 22750 | 22750 | 22700 | 136 |
| 398 | 20250218 | 124200 | 11221944800 | 22750 | 22750 | 22800 | 22700 | 1550 |
| 399 | 20250218 | 124100 | 11186682550 | 22750 | 22850 | 22850 | 22750 | 81 |
| 400 | 20250218 | 124000 | 11184837800 | 22800 | 22800 | 22800 | 22750 | 158 |
| 401 | 20250218 | 123900 | 11181235750 | 22800 | 22800 | 22800 | 22750 | 361 |
| 402 | 20250218 | 123800 | 11173008600 | 22750 | 22850 | 22850 | 22750 | 123 |
| 403 | 20250218 | 123700 | 11170206100 | 22750 | 22800 | 22800 | 22750 | 401 |
| 404 | 20250218 | 123600 | 11161064300 | 22800 | 22800 | 22850 | 22750 | 2135 |
| 405 | 20250218 | 123500 | 11112418650 | 22800 | 22800 | 22850 | 22800 | 176 |
| 406 | 20250218 | 123400 | 11108405650 | 22800 | 22800 | 22850 | 22800 | 1152 |
| 407 | 20250218 | 123300 | 11082084600 | 22800 | 22800 | 22850 | 22800 | 83 |
| 408 | 20250218 | 123200 | 11080189900 | 22800 | 22800 | 22850 | 22800 | 125 |
| 409 | 20250218 | 123100 | 11077339550 | 22800 | 22800 | 22850 | 22800 | 146 |
| 410 | 20250218 | 123000 | 11074007200 | 22800 | 22750 | 22850 | 22750 | 710 |
| 411 | 20250218 | 122900 | 11057822200 | 22800 | 22750 | 22800 | 22700 | 65 |
| 412 | 20250218 | 122800 | 11056342950 | 22750 | 22700 | 22750 | 22700 | 272 |
| 413 | 20250218 | 122700 | 11050155150 | 22750 | 22800 | 22800 | 22750 | 181 |
| 414 | 20250218 | 122600 | 11046036550 | 22750 | 22750 | 22800 | 22750 | 284 |
| 415 | 20250218 | 122500 | 11039575050 | 22750 | 22800 | 22800 | 22750 | 214 |
| 416 | 20250218 | 122400 | 11034704650 | 22750 | 22750 | 22800 | 22750 | 74 |
| 417 | 20250218 | 122300 | 11033020450 | 22750 | 22750 | 22750 | 22700 | 761 |
| 418 | 20250218 | 122200 | 11015712050 | 22700 | 22750 | 22750 | 22700 | 334 |
| 419 | 20250218 | 122100 | 11008114950 | 22750 | 22750 | 22750 | 22700 | 1706 |
| 420 | 20250218 | 122000 | 10969313450 | 22750 | 22750 | 22800 | 22750 | 428 |
| 421 | 20250218 | 121900 | 10959576000 | 22750 | 22750 | 22800 | 22750 | 162 |
| 422 | 20250218 | 121800 | 10955889550 | 22800 | 22800 | 22850 | 22800 | 958 |
| 423 | 20250218 | 121700 | 10934043850 | 22800 | 22800 | 22850 | 22800 | 78 |
| 424 | 20250218 | 121600 | 10932265200 | 22800 | 22800 | 22850 | 22800 | 125 |
| 425 | 20250218 | 121500 | 10929414200 | 22800 | 22800 | 22850 | 22800 | 386 |
| 426 | 20250218 | 121400 | 10920613100 | 22800 | 22900 | 22900 | 22800 | 1214 |
| 427 | 20250218 | 121300 | 10892868050 | 22850 | 22700 | 22850 | 22700 | 1442 |
| 428 | 20250218 | 121200 | 10859978100 | 22750 | 22700 | 22800 | 22700 | 469 |
| 429 | 20250218 | 121100 | 10849314900 | 22750 | 22700 | 22750 | 22700 | 43 |
| 430 | 20250218 | 121000 | 10848337700 | 22700 | 22700 | 22750 | 22700 | 54 |
| 431 | 20250218 | 120900 | 10847111650 | 22700 | 22750 | 22800 | 22700 | 111 |
| 432 | 20250218 | 120800 | 10844585900 | 22750 | 22750 | 22800 | 22700 | 288 |
| 433 | 20250218 | 120700 | 10838034750 | 22750 | 22700 | 22750 | 22700 | 200 |
| 434 | 20250218 | 120600 | 10833492450 | 22700 | 22750 | 22750 | 22700 | 230 |
| 435 | 20250218 | 120500 | 10828263250 | 22700 | 22700 | 22750 | 22700 | 587 |
| 436 | 20250218 | 120400 | 10814937950 | 22750 | 22700 | 22750 | 22700 | 33 |
| 437 | 20250218 | 120300 | 10814188100 | 22750 | 22750 | 22800 | 22700 | 1140 |
| 438 | 20250218 | 120200 | 10788254800 | 22700 | 22750 | 22800 | 22700 | 1643 |
| 439 | 20250218 | 120100 | 10750881900 | 22750 | 22750 | 22800 | 22750 | 79 |
| 440 | 20250218 | 120000 | 10749083300 | 22800 | 22750 | 22800 | 22750 | 514 |
| 441 | 20250218 | 115900 | 10737366200 | 22800 | 22750 | 22800 | 22750 | 98 |
| 442 | 20250218 | 115800 | 10735134800 | 22750 | 22750 | 22800 | 22750 | 44 |
| 443 | 20250218 | 115700 | 10734132800 | 22750 | 22750 | 22800 | 22700 | 117 |
| 444 | 20250218 | 115600 | 10731471150 | 22750 | 22750 | 22800 | 22750 | 768 |
| 445 | 20250218 | 115500 | 10713998600 | 22750 | 22750 | 22750 | 22700 | 219 |
| 446 | 20250218 | 115400 | 10709018300 | 22750 | 22750 | 22800 | 22750 | 72 |
| 447 | 20250218 | 115300 | 10707379400 | 22750 | 22800 | 22800 | 22750 | 43 |
| 448 | 20250218 | 115200 | 10706400950 | 22750 | 22750 | 22750 | 22700 | 1883 |
| 449 | 20250218 | 115100 | 10663566650 | 22700 | 22750 | 22750 | 22700 | 154 |
| 450 | 20250218 | 115000 | 10660063650 | 22700 | 22700 | 22750 | 22700 | 89 |
| 451 | 20250218 | 114900 | 10658042400 | 22750 | 22700 | 22750 | 22700 | 1101 |
| 452 | 20250218 | 114800 | 10633048900 | 22700 | 22700 | 22750 | 22700 | 368 |
| 453 | 20250218 | 114700 | 10624683100 | 22750 | 22700 | 22750 | 22700 | 348 |
| 454 | 20250218 | 114600 | 10616772300 | 22750 | 22700 | 22750 | 22700 | 83 |
| 455 | 20250218 | 114500 | 10614886850 | 22700 | 22700 | 22750 | 22700 | 80 |
| 456 | 20250218 | 114400 | 10613068650 | 22800 | 22700 | 22800 | 22700 | 1509 |
| 457 | 20250218 | 114300 | 10578752300 | 22700 | 22700 | 22750 | 22700 | 181 |
| 458 | 20250218 | 114200 | 10574643150 | 22700 | 22700 | 22750 | 22700 | 242 |
| 459 | 20250218 | 114100 | 10569149100 | 22700 | 22700 | 22750 | 22700 | 352 |
| 460 | 20250218 | 114000 | 10561142350 | 22700 | 22700 | 22750 | 22700 | 84 |
| 461 | 20250218 | 113900 | 10559235300 | 22700 | 22800 | 22800 | 22700 | 1211 |
| 462 | 20250218 | 113800 | 10531682200 | 22750 | 22800 | 22800 | 22750 | 199 |
| 463 | 20250218 | 113700 | 10527148300 | 22750 | 22800 | 22800 | 22750 | 242 |
| 464 | 20250218 | 113600 | 10521642250 | 22750 | 22700 | 22800 | 22700 | 964 |
| 465 | 20250218 | 113500 | 10499712050 | 22700 | 22700 | 22750 | 22700 | 750 |
| 466 | 20250218 | 113400 | 10482686850 | 22700 | 22700 | 22750 | 22700 | 107 |
| 467 | 20250218 | 113300 | 10480256950 | 22750 | 22750 | 22800 | 22750 | 378 |
| 468 | 20250218 | 113200 | 10471656800 | 22750 | 22750 | 22800 | 22700 | 593 |
| 469 | 20250218 | 113100 | 10458167900 | 22700 | 22750 | 22800 | 22700 | 884 |
| 470 | 20250218 | 113000 | 10438056600 | 22700 | 22750 | 22750 | 22700 | 2416 |
| 471 | 20250218 | 112900 | 10383095000 | 22800 | 22750 | 22800 | 22750 | 56 |
| 472 | 20250218 | 112800 | 10381820750 | 22750 | 22850 | 22850 | 22750 | 1903 |
| 473 | 20250218 | 112700 | 10338434250 | 22800 | 22800 | 22900 | 22800 | 296 |
| 474 | 20250218 | 112600 | 10331662050 | 22800 | 22800 | 22850 | 22800 | 411 |
| 475 | 20250218 | 112500 | 10322278450 | 22850 | 22800 | 22850 | 22800 | 273 |
| 476 | 20250218 | 112400 | 10316053200 | 22800 | 22750 | 22850 | 22750 | 1043 |
| 477 | 20250218 | 112300 | 10292272500 | 22750 | 22750 | 22800 | 22750 | 614 |
| 478 | 20250218 | 112200 | 10278301450 | 22800 | 22750 | 22800 | 22750 | 285 |
| 479 | 20250218 | 112100 | 10271817450 | 22750 | 22700 | 22800 | 22700 | 490 |
| 480 | 20250218 | 112000 | 10260677000 | 22750 | 22700 | 22750 | 22700 | 832 |
| 481 | 20250218 | 111900 | 10241754850 | 22700 | 22750 | 22800 | 22700 | 1460 |
| 482 | 20250218 | 111800 | 10208557100 | 22750 | 22750 | 22800 | 22750 | 812 |
| 483 | 20250218 | 111700 | 10190082900 | 22750 | 22850 | 22850 | 22750 | 1904 |
| 484 | 20250218 | 111600 | 10146722100 | 22800 | 22850 | 22900 | 22800 | 1358 |
| 485 | 20250218 | 111500 | 10115693350 | 22850 | 22850 | 22900 | 22850 | 357 |
| 486 | 20250218 | 111400 | 10107522950 | 22900 | 22850 | 22900 | 22850 | 162 |
| 487 | 20250218 | 111300 | 10103820800 | 22850 | 22850 | 22900 | 22850 | 267 |
| 488 | 20250218 | 111200 | 10097709250 | 22850 | 22850 | 22900 | 22800 | 42 |
| 489 | 20250218 | 111100 | 10096749550 | 22800 | 22800 | 22900 | 22800 | 547 |
| 490 | 20250218 | 111000 | 10084251050 | 22850 | 22900 | 22900 | 22850 | 212 |
| 491 | 20250218 | 110900 | 10079406450 | 22850 | 22850 | 22900 | 22850 | 238 |
| 492 | 20250218 | 110800 | 10073960000 | 22850 | 22900 | 22900 | 22850 | 97 |
| 493 | 20250218 | 110700 | 10071742450 | 22850 | 22850 | 22850 | 22850 | 69 |
| 494 | 20250218 | 110600 | 10070165800 | 22850 | 22950 | 22950 | 22850 | 1004 |
| 495 | 20250218 | 110500 | 10047132750 | 22950 | 22800 | 23000 | 22800 | 3221 |
| 496 | 20250218 | 110400 | 9973299350 | 22800 | 22800 | 22850 | 22800 | 150 |
| 497 | 20250218 | 110300 | 9969876850 | 22850 | 22800 | 22850 | 22800 | 77 |
| 498 | 20250218 | 110200 | 9968120500 | 22800 | 22800 | 22850 | 22800 | 441 |
| 499 | 20250218 | 110100 | 9958065600 | 22800 | 22750 | 22850 | 22750 | 1530 |
| 500 | 20250218 | 110000 | 9923182900 | 22750 | 22750 | 22800 | 22750 | 675 |
| 501 | 20250218 | 105900 | 9907826150 | 22750 | 22750 | 22800 | 22750 | 502 |
| 502 | 20250218 | 105800 | 9896393450 | 22750 | 22750 | 22850 | 22750 | 466 |
| 503 | 20250218 | 105700 | 9885772800 | 22800 | 22750 | 22800 | 22750 | 866 |
| 504 | 20250218 | 105600 | 9866030150 | 22750 | 22750 | 22800 | 22700 | 3057 |
| 505 | 20250218 | 105500 | 9796469900 | 22750 | 22900 | 22900 | 22750 | 4012 |
| 506 | 20250218 | 105400 | 9704803300 | 22900 | 22900 | 22950 | 22900 | 741 |
| 507 | 20250218 | 105300 | 9687803400 | 22900 | 22950 | 22950 | 22900 | 1656 |
| 508 | 20250218 | 105200 | 9649815800 | 22950 | 22950 | 23000 | 22900 | 1439 |
| 509 | 20250218 | 105100 | 9616802150 | 22900 | 22900 | 23050 | 22800 | 7787 |
| 510 | 20250218 | 105000 | 9438242550 | 22850 | 22850 | 22900 | 22850 | 1185 |
| 511 | 20250218 | 104900 | 9411117900 | 22850 | 22900 | 22900 | 22800 | 702 |
| 512 | 20250218 | 104800 | 9395077750 | 22850 | 22800 | 22900 | 22800 | 262 |
| 513 | 20250218 | 104700 | 9389092750 | 22800 | 22750 | 22800 | 22750 | 2213 |
| 514 | 20250218 | 104600 | 9338645150 | 22800 | 22750 | 22800 | 22750 | 866 |
| 515 | 20250218 | 104500 | 9318907250 | 22750 | 22750 | 22800 | 22750 | 463 |
| 516 | 20250218 | 104400 | 9308371350 | 22750 | 22800 | 22850 | 22750 | 1169 |
| 517 | 20250218 | 104300 | 9281758250 | 22800 | 22800 | 22800 | 22800 | 142 |
| 518 | 20250218 | 104200 | 9278520650 | 22800 | 22800 | 22850 | 22750 | 1554 |
| 519 | 20250218 | 104100 | 9243088900 | 22800 | 22750 | 22850 | 22750 | 1652 |
| 520 | 20250218 | 104000 | 9205409250 | 22800 | 22800 | 22850 | 22750 | 1432 |
| 521 | 20250218 | 103900 | 9172760050 | 22800 | 22900 | 22950 | 22750 | 5817 |
| 522 | 20250218 | 103800 | 9039982300 | 22900 | 22900 | 22950 | 22900 | 1357 |
| 523 | 20250218 | 103700 | 9008870800 | 22900 | 22900 | 23000 | 22900 | 1803 |
| 524 | 20250218 | 103600 | 8967520450 | 22900 | 22950 | 22950 | 22900 | 9507 |
| 525 | 20250218 | 103500 | 8749728550 | 22950 | 23000 | 23000 | 22950 | 1676 |
| 526 | 20250218 | 103400 | 8711187500 | 23000 | 23050 | 23050 | 22950 | 2306 |
| 527 | 20250218 | 103300 | 8658194150 | 23050 | 23050 | 23100 | 23050 | 744 |
| 528 | 20250218 | 103200 | 8641034500 | 23050 | 23000 | 23100 | 22950 | 5821 |
| 529 | 20250218 | 103100 | 8507075250 | 23000 | 23000 | 23050 | 23000 | 1237 |
| 530 | 20250218 | 103000 | 8478595250 | 23100 | 23200 | 23250 | 23000 | 10372 |
| 531 | 20250218 | 102900 | 8238256100 | 23200 | 23250 | 23300 | 23200 | 6060 |
| 532 | 20250218 | 102800 | 8097389600 | 23250 | 23300 | 23400 | 23200 | 10644 |
| 533 | 20250218 | 102700 | 7849557250 | 23200 | 23300 | 23350 | 23200 | 6214 |
| 534 | 20250218 | 102600 | 7705094200 | 23300 | 23200 | 23350 | 23150 | 8206 |
| 535 | 20250218 | 102500 | 7514202850 | 23200 | 23150 | 23250 | 23150 | 7309 |
| 536 | 20250218 | 102400 | 7344711600 | 23150 | 23000 | 23150 | 23000 | 5222 |
| 537 | 20250218 | 102300 | 7224380350 | 22950 | 23050 | 23050 | 22950 | 2573 |
| 538 | 20250218 | 102200 | 7165156800 | 23050 | 23000 | 23150 | 23000 | 14422 |
| 539 | 20250218 | 102100 | 6832653050 | 23050 | 22850 | 23050 | 22850 | 18818 |
| 540 | 20250218 | 102000 | 6400551350 | 22800 | 22750 | 22800 | 22750 | 1255 |
| 541 | 20250218 | 101900 | 6371955250 | 22700 | 22700 | 22750 | 22700 | 260 |
| 542 | 20250218 | 101800 | 6366053150 | 22700 | 22700 | 22750 | 22650 | 526 |
| 543 | 20250218 | 101700 | 6354112750 | 22700 | 22650 | 22800 | 22650 | 1816 |
| 544 | 20250218 | 101600 | 6312859450 | 22650 | 22650 | 22650 | 22650 | 385 |
| 545 | 20250218 | 101500 | 6304139200 | 22700 | 22650 | 22700 | 22650 | 1482 |
| 546 | 20250218 | 101400 | 6270504550 | 22650 | 22700 | 22700 | 22650 | 134 |
| 547 | 20250218 | 101300 | 6267467450 | 22700 | 22650 | 22700 | 22650 | 228 |
| 548 | 20250218 | 101200 | 6262298700 | 22700 | 22700 | 22750 | 22650 | 94 |
| 549 | 20250218 | 101100 | 6260164050 | 22700 | 22700 | 22750 | 22700 | 953 |
| 550 | 20250218 | 101000 | 6238530700 | 22700 | 22700 | 22750 | 22700 | 487 |
| 551 | 20250218 | 100900 | 6227462750 | 22750 | 22700 | 22750 | 22700 | 624 |
| 552 | 20250218 | 100800 | 6213270250 | 22700 | 22700 | 22750 | 22700 | 1268 |
| 553 | 20250218 | 100700 | 6184486600 | 22700 | 22700 | 22750 | 22700 | 236 |
| 554 | 20250218 | 100600 | 6179129000 | 22700 | 22850 | 22850 | 22700 | 2797 |
| 555 | 20250218 | 100500 | 6115399400 | 22800 | 22750 | 22900 | 22750 | 1585 |
| 556 | 20250218 | 100400 | 6079214500 | 22750 | 22700 | 22750 | 22700 | 326 |
| 557 | 20250218 | 100300 | 6071809250 | 22750 | 22700 | 22800 | 22700 | 623 |
| 558 | 20250218 | 100200 | 6057664050 | 22700 | 22750 | 22750 | 22700 | 237 |
| 559 | 20250218 | 100100 | 6052280500 | 22800 | 22750 | 22800 | 22750 | 1696 |
| 560 | 20250218 | 100000 | 6013635550 | 22750 | 22650 | 22750 | 22650 | 1044 |
| 561 | 20250218 | 095900 | 5989919800 | 22650 | 22750 | 22750 | 22650 | 808 |
| 562 | 20250218 | 095800 | 5971596200 | 22750 | 22800 | 22800 | 22750 | 576 |
| 563 | 20250218 | 095700 | 5958484050 | 22800 | 22650 | 22950 | 22650 | 11712 |
| 564 | 20250218 | 095600 | 5691044150 | 22650 | 22500 | 22650 | 22500 | 2295 |
| 565 | 20250218 | 095500 | 5639236900 | 22550 | 22450 | 22550 | 22450 | 894 |
| 566 | 20250218 | 095400 | 5619120150 | 22500 | 22450 | 22500 | 22450 | 564 |
| 567 | 20250218 | 095300 | 5606435800 | 22450 | 22450 | 22500 | 22450 | 409 |
| 568 | 20250218 | 095200 | 5597252500 | 22450 | 22400 | 22500 | 22350 | 2635 |
| 569 | 20250218 | 095100 | 5538110850 | 22400 | 22500 | 22500 | 22300 | 9473 |
| 570 | 20250218 | 095000 | 5326208450 | 22450 | 22450 | 22500 | 22450 | 306 |
| 571 | 20250218 | 094900 | 5319333250 | 22450 | 22400 | 22500 | 22400 | 1386 |
| 572 | 20250218 | 094800 | 5288223500 | 22400 | 22500 | 22550 | 22400 | 1524 |
| 573 | 20250218 | 094700 | 5253978800 | 22500 | 22450 | 22550 | 22450 | 104 |
| 574 | 20250218 | 094600 | 5251639550 | 22550 | 22400 | 22550 | 22400 | 1764 |
| 575 | 20250218 | 094500 | 5212020100 | 22400 | 22400 | 22450 | 22400 | 2324 |
| 576 | 20250218 | 094400 | 5159921050 | 22400 | 22350 | 22450 | 22350 | 2789 |
| 577 | 20250218 | 094300 | 5097446850 | 22400 | 22500 | 22500 | 22400 | 3928 |
| 578 | 20250218 | 094200 | 5009367250 | 22450 | 22500 | 22550 | 22450 | 2389 |
| 579 | 20250218 | 094100 | 4955613700 | 22500 | 22550 | 22600 | 22500 | 1772 |
| 580 | 20250218 | 094000 | 4915663650 | 22600 | 22550 | 22650 | 22550 | 1065 |
| 581 | 20250218 | 093900 | 4891580950 | 22550 | 22650 | 22650 | 22550 | 196 |
| 582 | 20250218 | 093800 | 4887156650 | 22600 | 22550 | 22600 | 22550 | 2235 |
| 583 | 20250218 | 093700 | 4836655550 | 22550 | 22600 | 22600 | 22550 | 751 |
| 584 | 20250218 | 093600 | 4819692500 | 22600 | 22600 | 22650 | 22600 | 636 |
| 585 | 20250218 | 093500 | 4805318200 | 22600 | 22650 | 22650 | 22550 | 1043 |
| 586 | 20250218 | 093400 | 4781722850 | 22650 | 22600 | 22650 | 22600 | 504 |
| 587 | 20250218 | 093300 | 4770310850 | 22600 | 22600 | 22650 | 22550 | 880 |
| 588 | 20250218 | 093200 | 4750421700 | 22600 | 22600 | 22650 | 22600 | 1157 |
| 589 | 20250218 | 093100 | 4724273000 | 22600 | 22700 | 22700 | 22600 | 2821 |
| 590 | 20250218 | 093000 | 4660386650 | 22700 | 22700 | 22750 | 22650 | 1305 |
| 591 | 20250218 | 092900 | 4630767250 | 22700 | 22650 | 22700 | 22650 | 489 |
| 592 | 20250218 | 092800 | 4619682200 | 22700 | 22700 | 22700 | 22650 | 2054 |
| 593 | 20250218 | 092700 | 4573114350 | 22650 | 22650 | 22700 | 22650 | 327 |
| 594 | 20250218 | 092600 | 4565696150 | 22700 | 22700 | 22750 | 22700 | 1646 |
| 595 | 20250218 | 092500 | 4528330300 | 22700 | 22700 | 22800 | 22700 | 2936 |
| 596 | 20250218 | 092400 | 4461499900 | 22700 | 22700 | 22700 | 22650 | 1673 |
| 597 | 20250218 | 092300 | 4423527250 | 22750 | 22850 | 22900 | 22750 | 3210 |
| 598 | 20250218 | 092200 | 4350336350 | 22800 | 22800 | 22900 | 22800 | 6177 |
| 599 | 20250218 | 092100 | 4209439950 | 22800 | 22700 | 22850 | 22700 | 3875 |
| 600 | 20250218 | 092000 | 4121139000 | 22750 | 22750 | 22800 | 22750 | 651 |
| 601 | 20250218 | 091900 | 4106325900 | 22750 | 22700 | 22800 | 22700 | 1797 |
| 602 | 20250218 | 091800 | 4065422950 | 22750 | 22800 | 22800 | 22750 | 1804 |
| 603 | 20250218 | 091700 | 4024380700 | 22750 | 22800 | 22850 | 22750 | 1009 |
| 604 | 20250218 | 091600 | 4001415350 | 22800 | 22900 | 22900 | 22800 | 3412 |
| 605 | 20250218 | 091500 | 3923508750 | 22850 | 22750 | 22950 | 22750 | 13763 |
| 606 | 20250218 | 091400 | 3608401750 | 22750 | 22750 | 22800 | 22700 | 4227 |
| 607 | 20250218 | 091300 | 3512140100 | 22700 | 22800 | 22800 | 22700 | 8748 |
| 608 | 20250218 | 091200 | 3313080800 | 22750 | 22700 | 22800 | 22650 | 7100 |
| 609 | 20250218 | 091100 | 3151897050 | 22700 | 22500 | 22700 | 22500 | 16957 |
| 610 | 20250218 | 091000 | 2767877650 | 22500 | 22300 | 22600 | 22300 | 4032 |
| 611 | 20250218 | 090900 | 2677322350 | 22400 | 22300 | 22450 | 22200 | 20290 |
| 612 | 20250218 | 090800 | 2224614050 | 22300 | 22400 | 22400 | 22300 | 7089 |
| 613 | 20250218 | 090700 | 2066238800 | 22400 | 22400 | 22400 | 22350 | 4135 |
| 614 | 20250218 | 090600 | 1973727850 | 22350 | 22450 | 22500 | 22350 | 13354 |
| 615 | 20250218 | 090500 | 1674462250 | 22400 | 22450 | 22500 | 22400 | 11893 |
| 616 | 20250218 | 090400 | 1407863150 | 22400 | 22400 | 22450 | 22300 | 8899 |
| 617 | 20250218 | 090300 | 1208771800 | 22400 | 22400 | 22450 | 22350 | 8260 |
| 618 | 20250218 | 090200 | 1023860650 | 22450 | 22550 | 22600 | 22400 | 13393 |
| 619 | 20250218 | 090100 | 722649050 | 22550 | 22700 | 22700 | 22550 | 8384 |
| 620 | 20250218 | 090000 | 533041650 | 22700 | 22650 | 22700 | 22500 | 23592 |