34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 15920 |
| 3 | 20250218 | 192400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20250218 | 192300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20250218 | 192200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20250218 | 192100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20250218 | 192000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20250218 | 191900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20250218 | 191800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20250218 | 191700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20250218 | 191600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20250218 | 191500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20250218 | 191400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20250218 | 191300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20250218 | 191200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20250218 | 191100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20250218 | 191000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20250218 | 190900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20250218 | 190800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20250218 | 190700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20250218 | 190600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20250218 | 190500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20250218 | 190400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20250218 | 190300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20250218 | 190200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20250218 | 190100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20250218 | 190000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20250218 | 185900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20250218 | 185800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20250218 | 185700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20250218 | 185600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20250218 | 185500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 15920 |
| 33 | 20250218 | 185400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20250218 | 185300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20250218 | 185200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20250218 | 185100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20250218 | 185000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20250218 | 184900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20250218 | 184800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20250218 | 184700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20250218 | 184600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20250218 | 184500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20250218 | 184400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20250218 | 184300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20250218 | 184200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20250218 | 184100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20250218 | 184000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20250218 | 183900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20250218 | 183800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20250218 | 183700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20250218 | 183600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20250218 | 183500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20250218 | 183400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20250218 | 183300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20250218 | 183200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20250218 | 183100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20250218 | 183000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20250218 | 182900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20250218 | 182800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20250218 | 182700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20250218 | 182600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20250218 | 182500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 15920 |
| 63 | 20250218 | 182400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20250218 | 182300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20250218 | 182200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20250218 | 182100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20250218 | 182000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20250218 | 181900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20250218 | 181800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20250218 | 181700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20250218 | 181600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20250218 | 181500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20250218 | 181400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20250218 | 181300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20250218 | 181200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20250218 | 181100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20250218 | 181000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20250218 | 180900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20250218 | 180800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20250218 | 180700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20250218 | 180600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20250218 | 180500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20250218 | 180400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20250218 | 180300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20250218 | 180200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20250218 | 180100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20250218 | 180000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20250218 | 175900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20250218 | 175800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20250218 | 175700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20250218 | 175600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20250218 | 175500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 15920 |
| 93 | 20250218 | 175400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20250218 | 175300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20250218 | 175200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20250218 | 175100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20250218 | 175000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20250218 | 174900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20250218 | 174800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20250218 | 174700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20250218 | 174600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20250218 | 174500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20250218 | 174400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20250218 | 174300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20250218 | 174200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20250218 | 174100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20250218 | 174000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20250218 | 173900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20250218 | 173800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20250218 | 173700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20250218 | 173600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20250218 | 173500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20250218 | 173400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20250218 | 173300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20250218 | 173200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20250218 | 173100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20250218 | 173000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20250218 | 172900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20250218 | 172800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20250218 | 172700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20250218 | 172600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20250218 | 172500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 15920 |
| 123 | 20250218 | 172400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20250218 | 172300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20250218 | 172200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20250218 | 172100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20250218 | 172000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20250218 | 171900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20250218 | 171800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20250218 | 171700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20250218 | 171600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20250218 | 171500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20250218 | 171400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20250218 | 171300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20250218 | 171200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20250218 | 171100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20250218 | 171000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20250218 | 170900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20250218 | 170800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20250218 | 170700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20250218 | 170600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20250218 | 170500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20250218 | 170400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20250218 | 170300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20250218 | 170200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20250218 | 170100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20250218 | 170000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20250218 | 165900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20250218 | 165800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20250218 | 165700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20250218 | 165600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20250218 | 165500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 15920 |
| 153 | 20250218 | 165400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20250218 | 165300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20250218 | 165200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20250218 | 165100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20250218 | 165000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20250218 | 164900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20250218 | 164800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20250218 | 164700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20250218 | 164600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20250218 | 164500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20250218 | 164400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20250218 | 164300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20250218 | 164200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20250218 | 164100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20250218 | 164000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20250218 | 163900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20250218 | 163800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20250218 | 163700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20250218 | 163600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20250218 | 163500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20250218 | 163400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20250218 | 163300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20250218 | 163200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20250218 | 163100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20250218 | 163000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20250218 | 162900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20250218 | 162800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20250218 | 162700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20250218 | 162600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20250218 | 162500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 15920 |
| 183 | 20250218 | 162400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20250218 | 162300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20250218 | 162200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20250218 | 162100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20250218 | 162000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20250218 | 161900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20250218 | 161800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20250218 | 161700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20250218 | 161600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20250218 | 161500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20250218 | 161400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20250218 | 161300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20250218 | 161200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20250218 | 161100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20250218 | 161000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20250218 | 160900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20250218 | 160800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20250218 | 160700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20250218 | 160600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20250218 | 160500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20250218 | 160400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20250218 | 160300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20250218 | 160200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20250218 | 160100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20250218 | 160000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20250218 | 155900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20250218 | 155800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20250218 | 155700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20250218 | 155600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20250218 | 155500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 15920 |
| 213 | 20250218 | 155400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20250218 | 155300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20250218 | 155200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20250218 | 155100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20250218 | 155000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20250218 | 154900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20250218 | 154800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20250218 | 154700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20250218 | 154600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20250218 | 154500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20250218 | 154400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20250218 | 154300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20250218 | 154200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20250218 | 154100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20250218 | 154000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20250218 | 153900 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20250218 | 153800 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20250218 | 153700 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20250218 | 153600 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20250218 | 153500 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20250218 | 153400 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20250218 | 153300 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20250218 | 153200 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20250218 | 153100 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20250218 | 153000 | 12062326200 | 23150 | 23150 | 23150 | 23150 | 15920 |
| 238 | 20250218 | 152900 | 11693778200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20250218 | 152800 | 11693778200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20250218 | 152700 | 11693778200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20250218 | 152600 | 11693778200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20250218 | 152500 | 11693778200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 243 | 20250218 | 152400 | 11693778200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20250218 | 152300 | 11693778200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20250218 | 152200 | 11693778200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20250218 | 152100 | 11693778200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 247 | 20250218 | 152000 | 11693778200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20250218 | 151900 | 11693778200 | 23150 | 23100 | 23150 | 23050 | 3156 |
| 249 | 20250218 | 151800 | 11620811050 | 23050 | 23050 | 23100 | 23050 | 5000 |
| 250 | 20250218 | 151700 | 11505410850 | 23100 | 23100 | 23100 | 23000 | 1006 |
| 251 | 20250218 | 151600 | 11482235400 | 23000 | 23000 | 23100 | 23000 | 4280 |
| 252 | 20250218 | 151500 | 11383608000 | 23050 | 23050 | 23100 | 22950 | 4246 |
| 253 | 20250218 | 151400 | 11285898750 | 23000 | 23000 | 23050 | 22950 | 2770 |
| 254 | 20250218 | 151300 | 11222137500 | 23000 | 23000 | 23050 | 22950 | 1332 |
| 255 | 20250218 | 151200 | 11191518550 | 23050 | 23000 | 23050 | 22950 | 1789 |
| 256 | 20250218 | 151100 | 11150379800 | 23000 | 22950 | 23050 | 22950 | 2072 |
| 257 | 20250218 | 151000 | 11102791150 | 23000 | 23150 | 23150 | 22950 | 6774 |
| 258 | 20250218 | 150900 | 10946763050 | 23050 | 23150 | 23150 | 23050 | 4329 |
| 259 | 20250218 | 150800 | 10846766900 | 23150 | 23100 | 23150 | 23050 | 1494 |
| 260 | 20250218 | 150700 | 10812286200 | 23000 | 23050 | 23100 | 23000 | 3952 |
| 261 | 20250218 | 150600 | 10721221600 | 23050 | 23100 | 23150 | 23050 | 3367 |
| 262 | 20250218 | 150500 | 10643522600 | 23100 | 23100 | 23150 | 23050 | 5678 |
| 263 | 20250218 | 150400 | 10512395050 | 23100 | 23050 | 23200 | 22950 | 14199 |
| 264 | 20250218 | 150300 | 10184744500 | 23050 | 23250 | 23250 | 23050 | 6306 |
| 265 | 20250218 | 150200 | 10038861050 | 23250 | 23150 | 23250 | 23150 | 14666 |
| 266 | 20250218 | 150100 | 9698710850 | 23200 | 23000 | 23200 | 22950 | 10819 |
| 267 | 20250218 | 150000 | 9448894550 | 23000 | 23000 | 23050 | 22950 | 6953 |
| 268 | 20250218 | 145900 | 9288939100 | 23050 | 23050 | 23050 | 23000 | 5869 |
| 269 | 20250218 | 145800 | 9153733850 | 23000 | 22950 | 23050 | 22900 | 32779 |
| 270 | 20250218 | 145700 | 8400640750 | 22950 | 22850 | 22950 | 22800 | 20769 |
| 271 | 20250218 | 145600 | 7925108100 | 22850 | 22600 | 22850 | 22600 | 19978 |
| 272 | 20250218 | 145500 | 7469523700 | 22700 | 22600 | 22700 | 22550 | 4818 |
| 273 | 20250218 | 145400 | 7360332300 | 22600 | 22550 | 22650 | 22550 | 1622 |
| 274 | 20250218 | 145300 | 7323677750 | 22600 | 22600 | 22600 | 22550 | 489 |
| 275 | 20250218 | 145200 | 7312632300 | 22600 | 22600 | 22600 | 22550 | 635 |
| 276 | 20250218 | 145100 | 7298283800 | 22600 | 22550 | 22600 | 22500 | 807 |
| 277 | 20250218 | 145000 | 7280087200 | 22600 | 22600 | 22600 | 22500 | 652 |
| 278 | 20250218 | 144900 | 7265366350 | 22550 | 22550 | 22600 | 22500 | 112 |
| 279 | 20250218 | 144800 | 7262840150 | 22500 | 22600 | 22600 | 22500 | 1450 |
| 280 | 20250218 | 144700 | 7230109250 | 22600 | 22550 | 22600 | 22550 | 334 |
| 281 | 20250218 | 144600 | 7222565350 | 22550 | 22550 | 22600 | 22500 | 235 |
| 282 | 20250218 | 144500 | 7217263200 | 22600 | 22550 | 22600 | 22500 | 411 |
| 283 | 20250218 | 144400 | 7207983800 | 22550 | 22550 | 22550 | 22500 | 802 |
| 284 | 20250218 | 144300 | 7189903650 | 22550 | 22550 | 22600 | 22500 | 1579 |
| 285 | 20250218 | 144200 | 7154292850 | 22600 | 22600 | 22600 | 22550 | 1177 |
| 286 | 20250218 | 144100 | 7127695650 | 22550 | 22600 | 22600 | 22550 | 285 |
| 287 | 20250218 | 144000 | 7121258650 | 22600 | 22550 | 22600 | 22550 | 396 |
| 288 | 20250218 | 143900 | 7112318600 | 22550 | 22600 | 22600 | 22550 | 215 |
| 289 | 20250218 | 143800 | 7107465100 | 22600 | 22650 | 22650 | 22550 | 1172 |
| 290 | 20250218 | 143700 | 7080970250 | 22600 | 22550 | 22650 | 22550 | 1785 |
| 291 | 20250218 | 143600 | 7040595900 | 22550 | 22600 | 22600 | 22550 | 819 |
| 292 | 20250218 | 143500 | 7022101500 | 22600 | 22600 | 22600 | 22550 | 1337 |
| 293 | 20250218 | 143400 | 6991900650 | 22600 | 22500 | 22600 | 22500 | 1018 |
| 294 | 20250218 | 143300 | 6968942750 | 22500 | 22450 | 22550 | 22450 | 518 |
| 295 | 20250218 | 143200 | 6957283450 | 22500 | 22450 | 22550 | 22450 | 1696 |
| 296 | 20250218 | 143100 | 6919108500 | 22500 | 22450 | 22500 | 22400 | 663 |
| 297 | 20250218 | 143000 | 6904223900 | 22400 | 22450 | 22500 | 22350 | 4907 |
| 298 | 20250218 | 142900 | 6794181150 | 22500 | 22450 | 22500 | 22450 | 535 |
| 299 | 20250218 | 142800 | 6782152350 | 22450 | 22500 | 22500 | 22450 | 146 |
| 300 | 20250218 | 142700 | 6778871950 | 22500 | 22500 | 22500 | 22450 | 499 |
| 301 | 20250218 | 142600 | 6767661200 | 22500 | 22450 | 22500 | 22450 | 421 |
| 302 | 20250218 | 142500 | 6758191850 | 22450 | 22450 | 22500 | 22450 | 320 |
| 303 | 20250218 | 142400 | 6750993300 | 22450 | 22500 | 22500 | 22450 | 306 |
| 304 | 20250218 | 142300 | 6744112050 | 22450 | 22550 | 22550 | 22450 | 1189 |
| 305 | 20250218 | 142200 | 6717348800 | 22550 | 22550 | 22600 | 22500 | 908 |
| 306 | 20250218 | 142100 | 6696913800 | 22550 | 22550 | 22600 | 22500 | 1790 |
| 307 | 20250218 | 142000 | 6656567550 | 22550 | 22600 | 22600 | 22500 | 820 |
| 308 | 20250218 | 141900 | 6638089750 | 22600 | 22550 | 22600 | 22500 | 1233 |
| 309 | 20250218 | 141800 | 6610283150 | 22600 | 22600 | 22600 | 22550 | 331 |
| 310 | 20250218 | 141700 | 6602812900 | 22600 | 22500 | 22600 | 22500 | 1865 |
| 311 | 20250218 | 141600 | 6560779000 | 22500 | 22500 | 22500 | 22450 | 366 |
| 312 | 20250218 | 141500 | 6552547350 | 22500 | 22500 | 22500 | 22450 | 144 |
| 313 | 20250218 | 141400 | 6549310650 | 22500 | 22550 | 22550 | 22450 | 402 |
| 314 | 20250218 | 141300 | 6540263650 | 22550 | 22450 | 22600 | 22450 | 2847 |
| 315 | 20250218 | 141200 | 6476091900 | 22450 | 22500 | 22500 | 22400 | 2451 |
| 316 | 20250218 | 141100 | 6421029000 | 22500 | 22500 | 22500 | 22450 | 426 |
| 317 | 20250218 | 141000 | 6411454700 | 22450 | 22500 | 22500 | 22450 | 691 |
| 318 | 20250218 | 140900 | 6395910850 | 22500 | 22500 | 22500 | 22450 | 278 |
| 319 | 20250218 | 140800 | 6389655900 | 22500 | 22450 | 22500 | 22450 | 510 |
| 320 | 20250218 | 140700 | 6378186050 | 22450 | 22500 | 22500 | 22400 | 1373 |
| 321 | 20250218 | 140600 | 6347311250 | 22400 | 22400 | 22600 | 22400 | 2188 |
| 322 | 20250218 | 140500 | 6297991400 | 22450 | 22450 | 22550 | 22350 | 2425 |
| 323 | 20250218 | 140400 | 6243430750 | 22300 | 22250 | 22500 | 22250 | 5179 |
| 324 | 20250218 | 140300 | 6127369500 | 22350 | 22300 | 22350 | 22250 | 437 |
| 325 | 20250218 | 140200 | 6117634650 | 22300 | 22250 | 22350 | 22200 | 2979 |
| 326 | 20250218 | 140100 | 6051206650 | 22200 | 22200 | 22250 | 22200 | 340 |
| 327 | 20250218 | 140000 | 6043655250 | 22250 | 22250 | 22250 | 22200 | 583 |
| 328 | 20250218 | 135900 | 6030701900 | 22250 | 22250 | 22300 | 22200 | 485 |
| 329 | 20250218 | 135800 | 6019910200 | 22250 | 22200 | 22250 | 22200 | 267 |
| 330 | 20250218 | 135700 | 6013977950 | 22250 | 22250 | 22250 | 22200 | 241 |
| 331 | 20250218 | 135600 | 6008617300 | 22250 | 22200 | 22250 | 22200 | 316 |
| 332 | 20250218 | 135500 | 6001592400 | 22250 | 22250 | 22250 | 22200 | 277 |
| 333 | 20250218 | 135400 | 5995429200 | 22200 | 22250 | 22250 | 22200 | 266 |
| 334 | 20250218 | 135300 | 5989512500 | 22250 | 22200 | 22250 | 22200 | 241 |
| 335 | 20250218 | 135200 | 5984152350 | 22250 | 22200 | 22250 | 22200 | 610 |
| 336 | 20250218 | 135100 | 5970591600 | 22200 | 22200 | 22200 | 22150 | 190 |
| 337 | 20250218 | 135000 | 5966376200 | 22200 | 22200 | 22200 | 22150 | 603 |
| 338 | 20250218 | 134900 | 5952991000 | 22200 | 22200 | 22200 | 22150 | 363 |
| 339 | 20250218 | 134800 | 5944932450 | 22250 | 22250 | 22250 | 22200 | 319 |
| 340 | 20250218 | 134700 | 5937836450 | 22250 | 22250 | 22250 | 22200 | 374 |
| 341 | 20250218 | 134600 | 5929516250 | 22250 | 22250 | 22250 | 22200 | 260 |
| 342 | 20250218 | 134500 | 5923732700 | 22250 | 22250 | 22250 | 22200 | 102 |
| 343 | 20250218 | 134400 | 5921464750 | 22250 | 22250 | 22250 | 22200 | 318 |
| 344 | 20250218 | 134300 | 5914390950 | 22250 | 22200 | 22250 | 22150 | 427 |
| 345 | 20250218 | 134200 | 5904910250 | 22200 | 22200 | 22250 | 22150 | 1317 |
| 346 | 20250218 | 134100 | 5875671700 | 22250 | 22300 | 22300 | 22200 | 1457 |
| 347 | 20250218 | 134000 | 5843284100 | 22300 | 22250 | 22300 | 22200 | 856 |
| 348 | 20250218 | 133900 | 5824239300 | 22300 | 22300 | 22300 | 22200 | 484 |
| 349 | 20250218 | 133800 | 5813460050 | 22250 | 22250 | 22300 | 22200 | 1233 |
| 350 | 20250218 | 133700 | 5786013900 | 22250 | 22250 | 22300 | 22250 | 577 |
| 351 | 20250218 | 133600 | 5773175250 | 22250 | 22250 | 22250 | 22200 | 588 |
| 352 | 20250218 | 133500 | 5760096050 | 22250 | 22250 | 22300 | 22200 | 436 |
| 353 | 20250218 | 133400 | 5750392600 | 22250 | 22300 | 22300 | 22200 | 196 |
| 354 | 20250218 | 133300 | 5746029450 | 22250 | 22300 | 22300 | 22200 | 685 |
| 355 | 20250218 | 133200 | 5730794450 | 22300 | 22300 | 22300 | 22250 | 366 |
| 356 | 20250218 | 133100 | 5722634850 | 22250 | 22250 | 22300 | 22250 | 237 |
| 357 | 20250218 | 133000 | 5717353950 | 22300 | 22250 | 22300 | 22250 | 260 |
| 358 | 20250218 | 132900 | 5711563650 | 22300 | 22350 | 22350 | 22250 | 359 |
| 359 | 20250218 | 132800 | 5703558400 | 22350 | 22350 | 22350 | 22300 | 260 |
| 360 | 20250218 | 132700 | 5697750300 | 22350 | 22250 | 22350 | 22250 | 388 |
| 361 | 20250218 | 132600 | 5689090850 | 22350 | 22300 | 22350 | 22250 | 530 |
| 362 | 20250218 | 132500 | 5677263800 | 22300 | 22300 | 22300 | 22250 | 132 |
| 363 | 20250218 | 132400 | 5674322250 | 22300 | 22300 | 22300 | 22300 | 182 |
| 364 | 20250218 | 132300 | 5670263650 | 22300 | 22250 | 22350 | 22200 | 1662 |
| 365 | 20250218 | 132200 | 5633220250 | 22250 | 22300 | 22300 | 22200 | 351 |
| 366 | 20250218 | 132100 | 5625402700 | 22300 | 22300 | 22300 | 22200 | 116 |
| 367 | 20250218 | 132000 | 5622822400 | 22250 | 22250 | 22300 | 22200 | 277 |
| 368 | 20250218 | 131900 | 5616654700 | 22250 | 22250 | 22250 | 22200 | 179 |
| 369 | 20250218 | 131800 | 5612673400 | 22250 | 22250 | 22300 | 22200 | 873 |
| 370 | 20250218 | 131700 | 5593258800 | 22250 | 22250 | 22300 | 22200 | 225 |
| 371 | 20250218 | 131600 | 5588254300 | 22250 | 22200 | 22300 | 22200 | 335 |
| 372 | 20250218 | 131500 | 5580803150 | 22250 | 22250 | 22300 | 22200 | 297 |
| 373 | 20250218 | 131400 | 5574187550 | 22250 | 22250 | 22300 | 22200 | 328 |
| 374 | 20250218 | 131300 | 5566890500 | 22250 | 22250 | 22300 | 22250 | 240 |
| 375 | 20250218 | 131200 | 5561550400 | 22250 | 22250 | 22300 | 22200 | 762 |
| 376 | 20250218 | 131100 | 5544572200 | 22250 | 22200 | 22250 | 22150 | 812 |
| 377 | 20250218 | 131000 | 5526546600 | 22200 | 22200 | 22200 | 22200 | 177 |
| 378 | 20250218 | 130900 | 5522617200 | 22150 | 22150 | 22250 | 22150 | 509 |
| 379 | 20250218 | 130800 | 5511314200 | 22150 | 22250 | 22250 | 22150 | 573 |
| 380 | 20250218 | 130700 | 5498602550 | 22200 | 22200 | 22250 | 22150 | 343 |
| 381 | 20250218 | 130600 | 5490986900 | 22200 | 22200 | 22250 | 22150 | 311 |
| 382 | 20250218 | 130500 | 5484082650 | 22200 | 22200 | 22200 | 22150 | 274 |
| 383 | 20250218 | 130400 | 5478001550 | 22200 | 22200 | 22200 | 22150 | 107 |
| 384 | 20250218 | 130300 | 5475628400 | 22100 | 22150 | 22250 | 22100 | 362 |
| 385 | 20250218 | 130200 | 5467595050 | 22200 | 22200 | 22200 | 22100 | 783 |
| 386 | 20250218 | 130100 | 5450256950 | 22200 | 22150 | 22200 | 22150 | 251 |
| 387 | 20250218 | 130000 | 5444689150 | 22150 | 22200 | 22250 | 22150 | 319 |
| 388 | 20250218 | 125900 | 5437606800 | 22200 | 22150 | 22200 | 22150 | 227 |
| 389 | 20250218 | 125800 | 5432568850 | 22150 | 22200 | 22200 | 22150 | 410 |
| 390 | 20250218 | 125700 | 5423480250 | 22200 | 22250 | 22250 | 22150 | 249 |
| 391 | 20250218 | 125600 | 5417954250 | 22200 | 22200 | 22250 | 22150 | 771 |
| 392 | 20250218 | 125500 | 5400829650 | 22250 | 22250 | 22300 | 22200 | 432 |
| 393 | 20250218 | 125400 | 5391220400 | 22250 | 22250 | 22300 | 22200 | 273 |
| 394 | 20250218 | 125300 | 5385144500 | 22250 | 22250 | 22300 | 22200 | 662 |
| 395 | 20250218 | 125200 | 5370410900 | 22250 | 22300 | 22350 | 22250 | 309 |
| 396 | 20250218 | 125100 | 5363519750 | 22300 | 22300 | 22300 | 22250 | 506 |
| 397 | 20250218 | 125000 | 5352239850 | 22300 | 22250 | 22300 | 22250 | 602 |
| 398 | 20250218 | 124900 | 5338821750 | 22300 | 22250 | 22300 | 22200 | 798 |
| 399 | 20250218 | 124800 | 5321066500 | 22250 | 22250 | 22250 | 22200 | 1428 |
| 400 | 20250218 | 124700 | 5289355450 | 22250 | 22250 | 22250 | 22200 | 257 |
| 401 | 20250218 | 124600 | 5283638250 | 22200 | 22250 | 22250 | 22200 | 761 |
| 402 | 20250218 | 124500 | 5266731250 | 22250 | 22200 | 22250 | 22200 | 138 |
| 403 | 20250218 | 124400 | 5263665200 | 22200 | 22300 | 22300 | 22200 | 622 |
| 404 | 20250218 | 124300 | 5249824100 | 22300 | 22200 | 22300 | 22200 | 202 |
| 405 | 20250218 | 124200 | 5245329100 | 22250 | 22250 | 22250 | 22250 | 315 |
| 406 | 20250218 | 124100 | 5238320350 | 22200 | 22300 | 22300 | 22200 | 403 |
| 407 | 20250218 | 124000 | 5229344100 | 22250 | 22300 | 22300 | 22200 | 495 |
| 408 | 20250218 | 123900 | 5218322000 | 22300 | 22250 | 22300 | 22200 | 946 |
| 409 | 20250218 | 123800 | 5197302150 | 22200 | 22300 | 22300 | 22200 | 771 |
| 410 | 20250218 | 123700 | 5180154100 | 22300 | 22300 | 22300 | 22250 | 385 |
| 411 | 20250218 | 123600 | 5171570250 | 22300 | 22250 | 22300 | 22250 | 286 |
| 412 | 20250218 | 123500 | 5165204450 | 22250 | 22250 | 22250 | 22200 | 620 |
| 413 | 20250218 | 123400 | 5151413400 | 22250 | 22250 | 22300 | 22200 | 253 |
| 414 | 20250218 | 123300 | 5145780150 | 22300 | 22300 | 22300 | 22200 | 658 |
| 415 | 20250218 | 123200 | 5131126500 | 22300 | 22250 | 22300 | 22200 | 239 |
| 416 | 20250218 | 123100 | 5125802700 | 22300 | 22200 | 22300 | 22200 | 419 |
| 417 | 20250218 | 123000 | 5116475000 | 22250 | 22250 | 22300 | 22200 | 172 |
| 418 | 20250218 | 122900 | 5112648100 | 22250 | 22250 | 22250 | 22200 | 797 |
| 419 | 20250218 | 122800 | 5094916550 | 22250 | 22250 | 22250 | 22200 | 92 |
| 420 | 20250218 | 122700 | 5092871000 | 22200 | 22250 | 22250 | 22200 | 109 |
| 421 | 20250218 | 122600 | 5090447350 | 22250 | 22250 | 22250 | 22200 | 419 |
| 422 | 20250218 | 122500 | 5081127500 | 22250 | 22250 | 22250 | 22200 | 173 |
| 423 | 20250218 | 122400 | 5077278400 | 22250 | 22250 | 22250 | 22200 | 320 |
| 424 | 20250218 | 122300 | 5070159700 | 22250 | 22250 | 22300 | 22200 | 1558 |
| 425 | 20250218 | 122200 | 5035526250 | 22300 | 22300 | 22300 | 22250 | 190 |
| 426 | 20250218 | 122100 | 5031290150 | 22300 | 22300 | 22300 | 22250 | 1133 |
| 427 | 20250218 | 122000 | 5006044250 | 22300 | 22300 | 22300 | 22250 | 298 |
| 428 | 20250218 | 121900 | 4999401250 | 22300 | 22250 | 22300 | 22250 | 449 |
| 429 | 20250218 | 121800 | 4989401700 | 22300 | 22300 | 22350 | 22250 | 442 |
| 430 | 20250218 | 121700 | 4979553000 | 22300 | 22300 | 22300 | 22250 | 391 |
| 431 | 20250218 | 121600 | 4970844950 | 22300 | 22300 | 22350 | 22250 | 741 |
| 432 | 20250218 | 121500 | 4954316250 | 22300 | 22250 | 22300 | 22200 | 329 |
| 433 | 20250218 | 121400 | 4946986650 | 22300 | 22250 | 22300 | 22250 | 552 |
| 434 | 20250218 | 121300 | 4934692000 | 22200 | 22250 | 22250 | 22200 | 405 |
| 435 | 20250218 | 121200 | 4925683550 | 22250 | 22350 | 22350 | 22200 | 411 |
| 436 | 20250218 | 121100 | 4916523700 | 22350 | 22250 | 22350 | 22200 | 581 |
| 437 | 20250218 | 121000 | 4903585050 | 22250 | 22300 | 22300 | 22200 | 2198 |
| 438 | 20250218 | 120900 | 4854715250 | 22350 | 22300 | 22350 | 22250 | 453 |
| 439 | 20250218 | 120800 | 4844614500 | 22300 | 22350 | 22350 | 22250 | 1179 |
| 440 | 20250218 | 120700 | 4818326350 | 22350 | 22400 | 22450 | 22350 | 546 |
| 441 | 20250218 | 120600 | 4806101800 | 22450 | 22450 | 22500 | 22400 | 302 |
| 442 | 20250218 | 120500 | 4799324450 | 22450 | 22400 | 22450 | 22350 | 464 |
| 443 | 20250218 | 120400 | 4788925800 | 22450 | 22450 | 22450 | 22400 | 342 |
| 444 | 20250218 | 120300 | 4781252200 | 22450 | 22400 | 22450 | 22400 | 124 |
| 445 | 20250218 | 120200 | 4778471300 | 22450 | 22450 | 22500 | 22350 | 1217 |
| 446 | 20250218 | 120100 | 4751212500 | 22450 | 22600 | 22600 | 22400 | 1490 |
| 447 | 20250218 | 120000 | 4717736600 | 22600 | 22550 | 22600 | 22500 | 1358 |
| 448 | 20250218 | 115900 | 4687117950 | 22550 | 22550 | 22550 | 22500 | 753 |
| 449 | 20250218 | 115800 | 4670144650 | 22550 | 22500 | 22550 | 22500 | 599 |
| 450 | 20250218 | 115700 | 4656659350 | 22500 | 22500 | 22500 | 22450 | 436 |
| 451 | 20250218 | 115600 | 4646852050 | 22450 | 22500 | 22500 | 22450 | 360 |
| 452 | 20250218 | 115500 | 4638754100 | 22500 | 22500 | 22500 | 22450 | 591 |
| 453 | 20250218 | 115400 | 4625458400 | 22550 | 22500 | 22550 | 22500 | 298 |
| 454 | 20250218 | 115300 | 4618750850 | 22500 | 22500 | 22500 | 22450 | 550 |
| 455 | 20250218 | 115200 | 4606378400 | 22500 | 22500 | 22500 | 22450 | 911 |
| 456 | 20250218 | 115100 | 4585885100 | 22450 | 22450 | 22500 | 22450 | 181 |
| 457 | 20250218 | 115000 | 4581816150 | 22450 | 22550 | 22550 | 22400 | 736 |
| 458 | 20250218 | 114900 | 4565267100 | 22500 | 22550 | 22550 | 22450 | 450 |
| 459 | 20250218 | 114800 | 4555134150 | 22500 | 22550 | 22550 | 22500 | 416 |
| 460 | 20250218 | 114700 | 4545757950 | 22550 | 22450 | 22550 | 22450 | 776 |
| 461 | 20250218 | 114600 | 4528312800 | 22450 | 22550 | 22550 | 22400 | 1420 |
| 462 | 20250218 | 114500 | 4496383200 | 22550 | 22500 | 22550 | 22450 | 594 |
| 463 | 20250218 | 114400 | 4483009750 | 22500 | 22550 | 22550 | 22500 | 389 |
| 464 | 20250218 | 114300 | 4474246750 | 22550 | 22600 | 22600 | 22500 | 1332 |
| 465 | 20250218 | 114200 | 4444181500 | 22550 | 22550 | 22600 | 22550 | 153 |
| 466 | 20250218 | 114100 | 4440726150 | 22600 | 22600 | 22600 | 22550 | 447 |
| 467 | 20250218 | 114000 | 4430628300 | 22600 | 22550 | 22600 | 22550 | 572 |
| 468 | 20250218 | 113900 | 4417715700 | 22600 | 22600 | 22600 | 22550 | 491 |
| 469 | 20250218 | 113800 | 4406628800 | 22600 | 22600 | 22600 | 22550 | 856 |
| 470 | 20250218 | 113700 | 4387289300 | 22600 | 22600 | 22600 | 22550 | 200 |
| 471 | 20250218 | 113600 | 4382770500 | 22600 | 22600 | 22600 | 22550 | 872 |
| 472 | 20250218 | 113500 | 4363087300 | 22600 | 22550 | 22600 | 22500 | 862 |
| 473 | 20250218 | 113400 | 4343633500 | 22500 | 22500 | 22550 | 22500 | 531 |
| 474 | 20250218 | 113300 | 4331659750 | 22550 | 22550 | 22550 | 22500 | 424 |
| 475 | 20250218 | 113200 | 4322101450 | 22550 | 22500 | 22550 | 22500 | 416 |
| 476 | 20250218 | 113100 | 4312723200 | 22550 | 22550 | 22550 | 22500 | 516 |
| 477 | 20250218 | 113000 | 4301092000 | 22550 | 22550 | 22550 | 22500 | 797 |
| 478 | 20250218 | 112900 | 4283150750 | 22550 | 22500 | 22550 | 22500 | 557 |
| 479 | 20250218 | 112800 | 4270597350 | 22450 | 22500 | 22550 | 22450 | 1329 |
| 480 | 20250218 | 112700 | 4240698800 | 22500 | 22500 | 22550 | 22450 | 1584 |
| 481 | 20250218 | 112600 | 4205060700 | 22500 | 22500 | 22550 | 22350 | 2244 |
| 482 | 20250218 | 112500 | 4154624250 | 22500 | 22500 | 22500 | 22450 | 505 |
| 483 | 20250218 | 112400 | 4143269750 | 22500 | 22550 | 22550 | 22350 | 2430 |
| 484 | 20250218 | 112300 | 4088768000 | 22500 | 22500 | 22550 | 22450 | 876 |
| 485 | 20250218 | 112200 | 4069044650 | 22450 | 22550 | 22550 | 22450 | 455 |
| 486 | 20250218 | 112100 | 4058799050 | 22550 | 22550 | 22550 | 22450 | 400 |
| 487 | 20250218 | 112000 | 4049791400 | 22500 | 22500 | 22550 | 22450 | 429 |
| 488 | 20250218 | 111900 | 4040143250 | 22500 | 22600 | 22600 | 22450 | 968 |
| 489 | 20250218 | 111800 | 4018346950 | 22600 | 22600 | 22650 | 22500 | 1481 |
| 490 | 20250218 | 111700 | 3984902200 | 22650 | 22550 | 22650 | 22550 | 1669 |
| 491 | 20250218 | 111600 | 3947195250 | 22550 | 22600 | 22600 | 22400 | 2200 |
| 492 | 20250218 | 111500 | 3897745900 | 22600 | 22700 | 22700 | 22550 | 838 |
| 493 | 20250218 | 111400 | 3878804100 | 22700 | 22650 | 22700 | 22500 | 3028 |
| 494 | 20250218 | 111300 | 3810336100 | 22650 | 22650 | 22650 | 22550 | 1415 |
| 495 | 20250218 | 111200 | 3778357400 | 22600 | 22700 | 22700 | 22600 | 890 |
| 496 | 20250218 | 111100 | 3758189250 | 22650 | 22800 | 22800 | 22650 | 1576 |
| 497 | 20250218 | 111000 | 3722403800 | 22800 | 22850 | 22900 | 22750 | 3305 |
| 498 | 20250218 | 110900 | 3646887750 | 22900 | 22600 | 22900 | 22600 | 16604 |
| 499 | 20250218 | 110800 | 3268386850 | 22650 | 22650 | 22700 | 22600 | 2680 |
| 500 | 20250218 | 110700 | 3207689100 | 22650 | 22650 | 22650 | 22600 | 1337 |
| 501 | 20250218 | 110600 | 3177453900 | 22650 | 22600 | 22700 | 22600 | 6686 |
| 502 | 20250218 | 110500 | 3026173150 | 22600 | 22550 | 22600 | 22550 | 1692 |
| 503 | 20250218 | 110400 | 2987999050 | 22500 | 22450 | 22550 | 22450 | 15595 |
| 504 | 20250218 | 110300 | 2637139600 | 22450 | 22450 | 22450 | 22400 | 822 |
| 505 | 20250218 | 110200 | 2618687500 | 22450 | 22400 | 22450 | 22400 | 631 |
| 506 | 20250218 | 110100 | 2604523100 | 22400 | 22450 | 22500 | 22350 | 4284 |
| 507 | 20250218 | 110000 | 2508460750 | 22450 | 22500 | 22500 | 22450 | 2805 |
| 508 | 20250218 | 105900 | 2445357250 | 22450 | 22400 | 22500 | 22400 | 10640 |
| 509 | 20250218 | 105800 | 2206528950 | 22400 | 22350 | 22450 | 22350 | 5679 |
| 510 | 20250218 | 105700 | 2079368500 | 22350 | 22350 | 22350 | 22300 | 765 |
| 511 | 20250218 | 105600 | 2062278600 | 22350 | 22350 | 22350 | 22300 | 293 |
| 512 | 20250218 | 105500 | 2055733450 | 22350 | 22350 | 22350 | 22300 | 908 |
| 513 | 20250218 | 105400 | 2035471100 | 22350 | 22150 | 22350 | 22100 | 9664 |
| 514 | 20250218 | 105300 | 1820619350 | 22150 | 22200 | 22200 | 22150 | 481 |
| 515 | 20250218 | 105200 | 1809948200 | 22200 | 22200 | 22200 | 22150 | 339 |
| 516 | 20250218 | 105100 | 1802422900 | 22200 | 22150 | 22200 | 22100 | 644 |
| 517 | 20250218 | 105000 | 1788159500 | 22150 | 22150 | 22150 | 22100 | 346 |
| 518 | 20250218 | 104900 | 1780497200 | 22150 | 22100 | 22150 | 22100 | 613 |
| 519 | 20250218 | 104800 | 1766932400 | 22100 | 22150 | 22150 | 22100 | 400 |
| 520 | 20250218 | 104700 | 1758074150 | 22150 | 22100 | 22150 | 22100 | 592 |
| 521 | 20250218 | 104600 | 1744965250 | 22150 | 22150 | 22150 | 22100 | 1396 |
| 522 | 20250218 | 104500 | 1714064850 | 22100 | 22150 | 22150 | 22050 | 1589 |
| 523 | 20250218 | 104400 | 1678943450 | 22150 | 22150 | 22150 | 22150 | 260 |
| 524 | 20250218 | 104300 | 1673184450 | 22150 | 22150 | 22150 | 22100 | 341 |
| 525 | 20250218 | 104200 | 1665633600 | 22150 | 22150 | 22150 | 22100 | 249 |
| 526 | 20250218 | 104100 | 1660119950 | 22150 | 22150 | 22150 | 22100 | 529 |
| 527 | 20250218 | 104000 | 1648414250 | 22100 | 22150 | 22150 | 22100 | 175 |
| 528 | 20250218 | 103900 | 1644540600 | 22150 | 22050 | 22150 | 22050 | 963 |
| 529 | 20250218 | 103800 | 1623269050 | 22050 | 22100 | 22100 | 22050 | 183 |
| 530 | 20250218 | 103700 | 1619225800 | 22050 | 22100 | 22100 | 22050 | 883 |
| 531 | 20250218 | 103600 | 1599737850 | 22100 | 22150 | 22150 | 22100 | 487 |
| 532 | 20250218 | 103500 | 1588968850 | 22150 | 22150 | 22150 | 22100 | 801 |
| 533 | 20250218 | 103400 | 1571248400 | 22150 | 22150 | 22150 | 22100 | 221 |
| 534 | 20250218 | 103300 | 1566355100 | 22150 | 22150 | 22150 | 22100 | 380 |
| 535 | 20250218 | 103200 | 1557940200 | 22150 | 22150 | 22150 | 22150 | 546 |
| 536 | 20250218 | 103100 | 1545846300 | 22150 | 22200 | 22200 | 22100 | 1336 |
| 537 | 20250218 | 103000 | 1516247600 | 22100 | 22100 | 22150 | 22100 | 3949 |
| 538 | 20250218 | 102900 | 1428804050 | 22100 | 22150 | 22150 | 22100 | 340 |
| 539 | 20250218 | 102800 | 1421274350 | 22100 | 22150 | 22150 | 22100 | 768 |
| 540 | 20250218 | 102700 | 1404287650 | 22150 | 22100 | 22150 | 22100 | 355 |
| 541 | 20250218 | 102600 | 1396435700 | 22150 | 22100 | 22150 | 22050 | 408 |
| 542 | 20250218 | 102500 | 1387420800 | 22100 | 22150 | 22150 | 22100 | 1056 |
| 543 | 20250218 | 102400 | 1364079300 | 22150 | 22100 | 22150 | 22100 | 574 |
| 544 | 20250218 | 102300 | 1351384650 | 22100 | 22150 | 22150 | 22100 | 936 |
| 545 | 20250218 | 102200 | 1330657200 | 22150 | 22100 | 22150 | 22100 | 424 |
| 546 | 20250218 | 102100 | 1321281000 | 22150 | 22100 | 22150 | 22050 | 1300 |
| 547 | 20250218 | 102000 | 1292552900 | 22100 | 22200 | 22200 | 22100 | 1234 |
| 548 | 20250218 | 101900 | 1265224800 | 22200 | 22000 | 22200 | 22000 | 6515 |
| 549 | 20250218 | 101800 | 1121255700 | 21950 | 22000 | 22000 | 21950 | 288 |
| 550 | 20250218 | 101700 | 1114925400 | 22000 | 21950 | 22000 | 21950 | 284 |
| 551 | 20250218 | 101600 | 1108680600 | 21950 | 21950 | 22000 | 21900 | 989 |
| 552 | 20250218 | 101500 | 1086972250 | 21950 | 21950 | 22000 | 21950 | 484 |
| 553 | 20250218 | 101400 | 1076339000 | 21950 | 21950 | 21950 | 21900 | 142 |
| 554 | 20250218 | 101300 | 1073223750 | 21950 | 21950 | 22000 | 21950 | 1003 |
| 555 | 20250218 | 101200 | 1051205100 | 21900 | 21850 | 21900 | 21850 | 1342 |
| 556 | 20250218 | 101100 | 1021856850 | 21850 | 21800 | 21850 | 21800 | 1795 |
| 557 | 20250218 | 101000 | 982639500 | 21850 | 21800 | 21850 | 21800 | 670 |
| 558 | 20250218 | 100900 | 968030450 | 21800 | 21800 | 21800 | 21750 | 565 |
| 559 | 20250218 | 100800 | 955717550 | 21800 | 21800 | 21800 | 21750 | 173 |
| 560 | 20250218 | 100700 | 951951300 | 21800 | 21750 | 21800 | 21750 | 170 |
| 561 | 20250218 | 100600 | 948250050 | 21750 | 21750 | 21800 | 21750 | 55 |
| 562 | 20250218 | 100500 | 947053750 | 21800 | 21800 | 21800 | 21750 | 66 |
| 563 | 20250218 | 100400 | 945616700 | 21800 | 21800 | 21850 | 21800 | 177 |
| 564 | 20250218 | 100300 | 941758050 | 21750 | 21800 | 21800 | 21750 | 234 |
| 565 | 20250218 | 100200 | 936661600 | 21800 | 21800 | 21800 | 21800 | 175 |
| 566 | 20250218 | 100100 | 932846600 | 21800 | 21800 | 21800 | 21800 | 96 |
| 567 | 20250218 | 100000 | 930753800 | 21750 | 21800 | 21800 | 21750 | 110 |
| 568 | 20250218 | 095900 | 928357650 | 21800 | 21800 | 21800 | 21800 | 247 |
| 569 | 20250218 | 095800 | 922973050 | 21800 | 21850 | 21850 | 21800 | 331 |
| 570 | 20250218 | 095700 | 915752250 | 21850 | 21850 | 21850 | 21850 | 124 |
| 571 | 20250218 | 095600 | 913042850 | 21850 | 21950 | 21950 | 21850 | 915 |
| 572 | 20250218 | 095500 | 893004700 | 21900 | 21900 | 21900 | 21900 | 31 |
| 573 | 20250218 | 095400 | 892325800 | 21900 | 21900 | 21950 | 21900 | 335 |
| 574 | 20250218 | 095300 | 884988800 | 21950 | 21950 | 21950 | 21950 | 5 |
| 575 | 20250218 | 095200 | 884879050 | 21950 | 22000 | 22000 | 21950 | 366 |
| 576 | 20250218 | 095100 | 876844250 | 22000 | 21900 | 22000 | 21900 | 452 |
| 577 | 20250218 | 095000 | 866924350 | 21900 | 21900 | 21900 | 21900 | 196 |
| 578 | 20250218 | 094900 | 862631950 | 21900 | 21850 | 21900 | 21850 | 443 |
| 579 | 20250218 | 094800 | 852945250 | 21850 | 21800 | 21850 | 21800 | 261 |
| 580 | 20250218 | 094700 | 847242900 | 21800 | 21800 | 21800 | 21800 | 141 |
| 581 | 20250218 | 094600 | 844169100 | 21850 | 21850 | 21850 | 21850 | 2 |
| 582 | 20250218 | 094500 | 844125400 | 21850 | 21850 | 21850 | 21850 | 1 |
| 583 | 20250218 | 094400 | 844103550 | 21750 | 21750 | 21800 | 21750 | 135 |
| 584 | 20250218 | 094300 | 841160850 | 21750 | 21750 | 21750 | 21750 | 1 |
| 585 | 20250218 | 094200 | 841139100 | 21800 | 21800 | 21800 | 21750 | 78 |
| 586 | 20250218 | 094100 | 839438750 | 21800 | 21800 | 21800 | 21800 | 93 |
| 587 | 20250218 | 094000 | 837411350 | 21800 | 21750 | 21800 | 21750 | 787 |
| 588 | 20250218 | 093900 | 820289100 | 21750 | 21750 | 21750 | 21750 | 958 |
| 589 | 20250218 | 093800 | 799452600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 590 | 20250218 | 093700 | 799452600 | 21750 | 21800 | 21850 | 21750 | 799 |
| 591 | 20250218 | 093600 | 782063300 | 21800 | 21800 | 21850 | 21800 | 162 |
| 592 | 20250218 | 093500 | 778528750 | 21850 | 21800 | 21850 | 21750 | 1487 |
| 593 | 20250218 | 093400 | 746114950 | 21800 | 21800 | 21800 | 21800 | 15 |
| 594 | 20250218 | 093300 | 745787950 | 21800 | 21800 | 21800 | 21750 | 654 |
| 595 | 20250218 | 093200 | 731552000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 596 | 20250218 | 093100 | 731552000 | 21850 | 21850 | 21850 | 21850 | 5 |
| 597 | 20250218 | 093000 | 731442750 | 21800 | 21750 | 21800 | 21750 | 256 |
| 598 | 20250218 | 092900 | 725869200 | 21750 | 21750 | 21750 | 21750 | 193 |
| 599 | 20250218 | 092800 | 721671450 | 21750 | 21750 | 21750 | 21700 | 1840 |
| 600 | 20250218 | 092700 | 681736450 | 21750 | 21950 | 21950 | 21750 | 3978 |
| 601 | 20250218 | 092600 | 595007350 | 21950 | 21950 | 21950 | 21950 | 1 |
| 602 | 20250218 | 092500 | 594985400 | 21900 | 21900 | 21950 | 21900 | 321 |
| 603 | 20250218 | 092400 | 587954550 | 21900 | 21900 | 21950 | 21900 | 510 |
| 604 | 20250218 | 092300 | 576785050 | 21950 | 21950 | 22000 | 21950 | 829 |
| 605 | 20250218 | 092200 | 558573500 | 21900 | 21900 | 21900 | 21900 | 4 |
| 606 | 20250218 | 092100 | 558485900 | 21900 | 21950 | 21950 | 21900 | 41 |
| 607 | 20250218 | 092000 | 557587900 | 21900 | 21950 | 21950 | 21850 | 635 |
| 608 | 20250218 | 091900 | 543676950 | 22000 | 21950 | 22000 | 21950 | 1773 |
| 609 | 20250218 | 091800 | 504689450 | 21850 | 21850 | 21900 | 21850 | 912 |
| 610 | 20250218 | 091700 | 484747150 | 21900 | 21900 | 21900 | 21850 | 996 |
| 611 | 20250218 | 091600 | 462983900 | 21900 | 21950 | 21950 | 21850 | 49 |
| 612 | 20250218 | 091500 | 461910250 | 21950 | 22000 | 22000 | 21950 | 32 |
| 613 | 20250218 | 091400 | 461207400 | 22000 | 21900 | 22000 | 21900 | 1034 |
| 614 | 20250218 | 091300 | 438562050 | 21900 | 22000 | 22000 | 21900 | 3265 |
| 615 | 20250218 | 091200 | 367058050 | 21900 | 22000 | 22000 | 21900 | 584 |
| 616 | 20250218 | 091100 | 354254100 | 21950 | 21950 | 22050 | 21950 | 870 |
| 617 | 20250218 | 091000 | 335154250 | 22000 | 22100 | 22100 | 21950 | 779 |
| 618 | 20250218 | 090900 | 318014600 | 22150 | 22100 | 22150 | 22050 | 349 |
| 619 | 20250218 | 090800 | 310300900 | 22100 | 22200 | 22250 | 22050 | 2597 |
| 620 | 20250218 | 090700 | 252674850 | 22200 | 22200 | 22250 | 22150 | 1690 |
| 621 | 20250218 | 090600 | 215179150 | 22200 | 22050 | 22200 | 22050 | 3252 |
| 622 | 20250218 | 090500 | 143330500 | 22050 | 22150 | 22200 | 22050 | 1027 |
| 623 | 20250218 | 090400 | 120619000 | 22150 | 22000 | 22150 | 21950 | 2480 |
| 624 | 20250218 | 090300 | 65900400 | 21950 | 22050 | 22050 | 21950 | 389 |
| 625 | 20250218 | 090200 | 57356350 | 22050 | 21950 | 22050 | 21900 | 355 |
| 626 | 20250218 | 090100 | 49543650 | 21950 | 21700 | 21950 | 21700 | 1129 |
| 627 | 20250218 | 090000 | 24834350 | 21950 | 21850 | 21950 | 21650 | 1129 |