40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 211900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 45373 |
| 3 | 20250218 | 211800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20250218 | 211700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20250218 | 211600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20250218 | 211500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20250218 | 211400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20250218 | 211300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20250218 | 211200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20250218 | 211100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20250218 | 211000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20250218 | 210900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20250218 | 210800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20250218 | 210700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20250218 | 210600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20250218 | 210500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20250218 | 210400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20250218 | 210300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20250218 | 210200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20250218 | 210100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20250218 | 210000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20250218 | 205900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20250218 | 205800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20250218 | 205700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20250218 | 205600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20250218 | 205500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20250218 | 205400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20250218 | 205300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20250218 | 205200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20250218 | 205100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20250218 | 205000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20250218 | 204900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 45373 |
| 33 | 20250218 | 204800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20250218 | 204700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20250218 | 204600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20250218 | 204500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20250218 | 204400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20250218 | 204300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20250218 | 204200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20250218 | 204100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20250218 | 204000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20250218 | 203900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20250218 | 203800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20250218 | 203700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20250218 | 203600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20250218 | 203500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20250218 | 203400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20250218 | 203300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20250218 | 203200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20250218 | 203100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20250218 | 203000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20250218 | 202900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20250218 | 202800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20250218 | 202700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20250218 | 202600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20250218 | 202500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20250218 | 202400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20250218 | 202300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20250218 | 202200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20250218 | 202100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20250218 | 202000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20250218 | 201900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 45373 |
| 63 | 20250218 | 201800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20250218 | 201700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20250218 | 201600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20250218 | 201500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20250218 | 201400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20250218 | 201300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20250218 | 201200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20250218 | 201100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20250218 | 201000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20250218 | 200900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20250218 | 200800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20250218 | 200700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20250218 | 200600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20250218 | 200500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20250218 | 200400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20250218 | 200300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20250218 | 200200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20250218 | 200100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20250218 | 200000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20250218 | 195900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20250218 | 195800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20250218 | 195700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20250218 | 195600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20250218 | 195500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20250218 | 195400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20250218 | 195300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20250218 | 195200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20250218 | 195100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20250218 | 195000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20250218 | 194900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 45373 |
| 93 | 20250218 | 194800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20250218 | 194700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20250218 | 194600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20250218 | 194500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20250218 | 194400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20250218 | 194300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20250218 | 194200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20250218 | 194100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20250218 | 194000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20250218 | 193900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20250218 | 193800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20250218 | 193700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20250218 | 193600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20250218 | 193500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20250218 | 193400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20250218 | 193300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20250218 | 193200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20250218 | 193100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20250218 | 193000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20250218 | 192900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20250218 | 192800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20250218 | 192700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20250218 | 192600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20250218 | 192500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20250218 | 192400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20250218 | 192300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20250218 | 192200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20250218 | 192100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20250218 | 192000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20250218 | 191900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 45373 |
| 123 | 20250218 | 191800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20250218 | 191700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20250218 | 191600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20250218 | 191500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20250218 | 191400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20250218 | 191300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20250218 | 191200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20250218 | 191100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20250218 | 191000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20250218 | 190900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20250218 | 190800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20250218 | 190700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20250218 | 190600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20250218 | 190500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20250218 | 190400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20250218 | 190300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20250218 | 190200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20250218 | 190100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20250218 | 190000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20250218 | 185900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20250218 | 185800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20250218 | 185700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20250218 | 185600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20250218 | 185500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20250218 | 185400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20250218 | 185300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20250218 | 185200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20250218 | 185100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20250218 | 185000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20250218 | 184900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 45373 |
| 153 | 20250218 | 184800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20250218 | 184700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20250218 | 184600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20250218 | 184500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20250218 | 184400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20250218 | 184300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20250218 | 184200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20250218 | 184100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20250218 | 184000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20250218 | 183900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20250218 | 183800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20250218 | 183700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20250218 | 183600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20250218 | 183500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20250218 | 183400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20250218 | 183300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20250218 | 183200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20250218 | 183100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20250218 | 183000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20250218 | 182900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20250218 | 182800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20250218 | 182700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20250218 | 182600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20250218 | 182500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20250218 | 182400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20250218 | 182300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20250218 | 182200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20250218 | 182100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20250218 | 182000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20250218 | 181900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 45373 |
| 183 | 20250218 | 181800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20250218 | 181700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20250218 | 181600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20250218 | 181500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20250218 | 181400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20250218 | 181300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20250218 | 181200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20250218 | 181100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20250218 | 181000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20250218 | 180900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20250218 | 180800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20250218 | 180700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20250218 | 180600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20250218 | 180500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20250218 | 180400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20250218 | 180300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20250218 | 180200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20250218 | 180100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20250218 | 180000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20250218 | 175900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20250218 | 175800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20250218 | 175700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20250218 | 175600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20250218 | 175500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20250218 | 175400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20250218 | 175300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20250218 | 175200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20250218 | 175100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20250218 | 175000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20250218 | 174900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 45373 |
| 213 | 20250218 | 174800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20250218 | 174700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20250218 | 174600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20250218 | 174500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20250218 | 174400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20250218 | 174300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20250218 | 174200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20250218 | 174100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20250218 | 174000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20250218 | 173900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20250218 | 173800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20250218 | 173700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20250218 | 173600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20250218 | 173500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20250218 | 173400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20250218 | 173300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20250218 | 173200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 230 | 20250218 | 173100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 231 | 20250218 | 173000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 232 | 20250218 | 172900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 233 | 20250218 | 172800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 234 | 20250218 | 172700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 235 | 20250218 | 172600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 236 | 20250218 | 172500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 237 | 20250218 | 172400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 238 | 20250218 | 172300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 239 | 20250218 | 172200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 240 | 20250218 | 172100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 241 | 20250218 | 172000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 242 | 20250218 | 171900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 45373 |
| 243 | 20250218 | 171800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 244 | 20250218 | 171700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 245 | 20250218 | 171600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 246 | 20250218 | 171500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 247 | 20250218 | 171400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 248 | 20250218 | 171300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 249 | 20250218 | 171200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 250 | 20250218 | 171100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 251 | 20250218 | 171000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 252 | 20250218 | 170900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 253 | 20250218 | 170800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 254 | 20250218 | 170700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 255 | 20250218 | 170600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 256 | 20250218 | 170500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 257 | 20250218 | 170400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 258 | 20250218 | 170300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 259 | 20250218 | 170200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 260 | 20250218 | 170100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 261 | 20250218 | 170000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 262 | 20250218 | 165900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 263 | 20250218 | 165800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 264 | 20250218 | 165700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 265 | 20250218 | 165600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 266 | 20250218 | 165500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 267 | 20250218 | 165400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 268 | 20250218 | 165300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 269 | 20250218 | 165200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 270 | 20250218 | 165100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 271 | 20250218 | 165000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 272 | 20250218 | 164900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 45373 |
| 273 | 20250218 | 164800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 274 | 20250218 | 164700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 275 | 20250218 | 164600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 276 | 20250218 | 164500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 277 | 20250218 | 164400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 278 | 20250218 | 164300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 279 | 20250218 | 164200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 280 | 20250218 | 164100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 281 | 20250218 | 164000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 282 | 20250218 | 163900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 283 | 20250218 | 163800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 284 | 20250218 | 163700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 285 | 20250218 | 163600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 286 | 20250218 | 163500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 287 | 20250218 | 163400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 288 | 20250218 | 163300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 289 | 20250218 | 163200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 290 | 20250218 | 163100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 291 | 20250218 | 163000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 292 | 20250218 | 162900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 293 | 20250218 | 162800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 294 | 20250218 | 162700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 295 | 20250218 | 162600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 296 | 20250218 | 162500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 297 | 20250218 | 162400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 298 | 20250218 | 162300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 299 | 20250218 | 162200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 300 | 20250218 | 162100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 301 | 20250218 | 162000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 302 | 20250218 | 161900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 45373 |
| 303 | 20250218 | 161800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 304 | 20250218 | 161700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 305 | 20250218 | 161600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 306 | 20250218 | 161500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 307 | 20250218 | 161400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 308 | 20250218 | 161300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 309 | 20250218 | 161200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 310 | 20250218 | 161100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 311 | 20250218 | 161000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 312 | 20250218 | 160900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 313 | 20250218 | 160800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 314 | 20250218 | 160700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 315 | 20250218 | 160600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 316 | 20250218 | 160500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 317 | 20250218 | 160400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 318 | 20250218 | 160300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 319 | 20250218 | 160200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 320 | 20250218 | 160100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 321 | 20250218 | 160000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 322 | 20250218 | 155900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 323 | 20250218 | 155800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 324 | 20250218 | 155700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 325 | 20250218 | 155600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 326 | 20250218 | 155500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 327 | 20250218 | 155400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 328 | 20250218 | 155300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 329 | 20250218 | 155200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 330 | 20250218 | 155100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 331 | 20250218 | 155000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 332 | 20250218 | 154900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 45373 |
| 333 | 20250218 | 154800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 334 | 20250218 | 154700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 335 | 20250218 | 154600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 336 | 20250218 | 154500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 337 | 20250218 | 154400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 338 | 20250218 | 154300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 339 | 20250218 | 154200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 340 | 20250218 | 154100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 341 | 20250218 | 154000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 342 | 20250218 | 153900 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 343 | 20250218 | 153800 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 344 | 20250218 | 153700 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 345 | 20250218 | 153600 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 346 | 20250218 | 153500 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 347 | 20250218 | 153400 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 348 | 20250218 | 153300 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 349 | 20250218 | 153200 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 350 | 20250218 | 153100 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 351 | 20250218 | 153000 | 14135182900 | 23950 | 23950 | 23950 | 23950 | 45373 |
| 352 | 20250218 | 152900 | 13048499550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 353 | 20250218 | 152800 | 13048499550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 354 | 20250218 | 152700 | 13048499550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 355 | 20250218 | 152600 | 13048499550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 356 | 20250218 | 152500 | 13048499550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 357 | 20250218 | 152400 | 13048499550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 358 | 20250218 | 152300 | 13048499550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 359 | 20250218 | 152200 | 13048499550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 360 | 20250218 | 152100 | 13048499550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 361 | 20250218 | 152000 | 13048499550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 362 | 20250218 | 151900 | 13048499550 | 24050 | 24000 | 24050 | 23950 | 1204 |
| 363 | 20250218 | 151800 | 13019582000 | 24000 | 24000 | 24050 | 23950 | 2901 |
| 364 | 20250218 | 151700 | 12949969900 | 24000 | 24000 | 24000 | 23950 | 1887 |
| 365 | 20250218 | 151600 | 12904695050 | 24000 | 24000 | 24000 | 23950 | 2044 |
| 366 | 20250218 | 151500 | 12855641950 | 24000 | 24000 | 24000 | 23950 | 1273 |
| 367 | 20250218 | 151400 | 12825097450 | 24000 | 24000 | 24000 | 23950 | 730 |
| 368 | 20250218 | 151300 | 12807581350 | 23950 | 23950 | 24000 | 23950 | 542 |
| 369 | 20250218 | 151200 | 12794591500 | 24000 | 24000 | 24000 | 23950 | 601 |
| 370 | 20250218 | 151100 | 12780180550 | 24000 | 24000 | 24000 | 23950 | 293 |
| 371 | 20250218 | 151000 | 12773152350 | 23950 | 23950 | 24000 | 23950 | 660 |
| 372 | 20250218 | 150900 | 12757327500 | 24000 | 24000 | 24000 | 23950 | 549 |
| 373 | 20250218 | 150800 | 12744165150 | 24000 | 24050 | 24050 | 24000 | 7885 |
| 374 | 20250218 | 150700 | 12554816450 | 24050 | 24050 | 24050 | 24000 | 639 |
| 375 | 20250218 | 150600 | 12539466450 | 24050 | 24000 | 24050 | 23950 | 2732 |
| 376 | 20250218 | 150500 | 12473902500 | 24000 | 24000 | 24000 | 23950 | 1594 |
| 377 | 20250218 | 150400 | 12435661600 | 24000 | 23950 | 24000 | 23900 | 4016 |
| 378 | 20250218 | 150300 | 12339477800 | 23950 | 23900 | 23950 | 23900 | 386 |
| 379 | 20250218 | 150200 | 12330243300 | 23950 | 23950 | 23950 | 23900 | 346 |
| 380 | 20250218 | 150100 | 12321961500 | 23950 | 23950 | 23950 | 23900 | 1233 |
| 381 | 20250218 | 150000 | 12292486050 | 23950 | 23950 | 23950 | 23900 | 2232 |
| 382 | 20250218 | 145900 | 12239051200 | 23900 | 23900 | 23950 | 23900 | 263 |
| 383 | 20250218 | 145800 | 12232764950 | 23950 | 24000 | 24000 | 23900 | 9890 |
| 384 | 20250218 | 145700 | 11995882300 | 24000 | 24000 | 24000 | 23950 | 126 |
| 385 | 20250218 | 145600 | 11992859200 | 23950 | 23950 | 24000 | 23950 | 850 |
| 386 | 20250218 | 145500 | 11972497650 | 24000 | 24000 | 24000 | 23950 | 614 |
| 387 | 20250218 | 145400 | 11957770500 | 24000 | 23950 | 24000 | 23950 | 436 |
| 388 | 20250218 | 145300 | 11947313850 | 24000 | 24000 | 24000 | 23950 | 268 |
| 389 | 20250218 | 145200 | 11940883750 | 24000 | 24000 | 24000 | 23950 | 558 |
| 390 | 20250218 | 145100 | 11927506700 | 24000 | 24000 | 24000 | 23950 | 737 |
| 391 | 20250218 | 145000 | 11909849550 | 24000 | 23950 | 24000 | 23950 | 367 |
| 392 | 20250218 | 144900 | 11901052100 | 24000 | 24000 | 24000 | 23950 | 578 |
| 393 | 20250218 | 144800 | 11887185650 | 24000 | 23950 | 24000 | 23950 | 1308 |
| 394 | 20250218 | 144700 | 11855813200 | 23950 | 23950 | 24000 | 23950 | 685 |
| 395 | 20250218 | 144600 | 11839394650 | 23950 | 24000 | 24000 | 23950 | 511 |
| 396 | 20250218 | 144500 | 11827134150 | 23950 | 23950 | 24000 | 23950 | 485 |
| 397 | 20250218 | 144400 | 11815502750 | 24000 | 23950 | 24000 | 23950 | 245 |
| 398 | 20250218 | 144300 | 11809622950 | 24000 | 24000 | 24000 | 23950 | 393 |
| 399 | 20250218 | 144200 | 11800193900 | 23950 | 23950 | 24000 | 23950 | 324 |
| 400 | 20250218 | 144100 | 11792430250 | 24000 | 23950 | 24000 | 23950 | 132 |
| 401 | 20250218 | 144000 | 11789262450 | 24000 | 24000 | 24000 | 23950 | 417 |
| 402 | 20250218 | 143900 | 11779264200 | 24000 | 24000 | 24000 | 23950 | 86 |
| 403 | 20250218 | 143800 | 11777200300 | 24000 | 24000 | 24000 | 23950 | 205 |
| 404 | 20250218 | 143700 | 11772289450 | 24000 | 23950 | 24000 | 23950 | 94 |
| 405 | 20250218 | 143600 | 11770036750 | 23950 | 23950 | 24000 | 23950 | 170 |
| 406 | 20250218 | 143500 | 11765962550 | 24000 | 23950 | 24000 | 23950 | 277 |
| 407 | 20250218 | 143400 | 11759323050 | 24000 | 24000 | 24000 | 23950 | 1170 |
| 408 | 20250218 | 143300 | 11731295300 | 24000 | 24050 | 24050 | 23950 | 230 |
| 409 | 20250218 | 143200 | 11725771800 | 24050 | 23950 | 24050 | 23950 | 4292 |
| 410 | 20250218 | 143100 | 11622761500 | 23950 | 23950 | 24000 | 23950 | 178 |
| 411 | 20250218 | 143000 | 11618495950 | 24000 | 24000 | 24000 | 23950 | 122 |
| 412 | 20250218 | 142900 | 11615570950 | 24000 | 24000 | 24000 | 23950 | 751 |
| 413 | 20250218 | 142800 | 11597579450 | 24000 | 23950 | 24000 | 23950 | 192 |
| 414 | 20250218 | 142700 | 11592980650 | 24000 | 23950 | 24000 | 23950 | 323 |
| 415 | 20250218 | 142600 | 11585241300 | 24000 | 24000 | 24000 | 23950 | 122 |
| 416 | 20250218 | 142500 | 11582314150 | 23950 | 24000 | 24000 | 23950 | 116 |
| 417 | 20250218 | 142400 | 11579535100 | 24000 | 24000 | 24000 | 23950 | 1157 |
| 418 | 20250218 | 142300 | 11551818900 | 24000 | 23950 | 24000 | 23950 | 131 |
| 419 | 20250218 | 142200 | 11548676950 | 24000 | 23950 | 24000 | 23950 | 206 |
| 420 | 20250218 | 142100 | 11543738550 | 23950 | 23950 | 24000 | 23950 | 97 |
| 421 | 20250218 | 142000 | 11541414500 | 24000 | 24000 | 24000 | 23950 | 266 |
| 422 | 20250218 | 141900 | 11535039450 | 24000 | 24000 | 24000 | 23950 | 2133 |
| 423 | 20250218 | 141800 | 11483951850 | 24000 | 24000 | 24000 | 23950 | 2360 |
| 424 | 20250218 | 141700 | 11427336700 | 24000 | 24000 | 24000 | 23950 | 267 |
| 425 | 20250218 | 141600 | 11420934300 | 23950 | 24000 | 24000 | 23950 | 153 |
| 426 | 20250218 | 141500 | 11417267250 | 23950 | 24000 | 24000 | 23950 | 669 |
| 427 | 20250218 | 141400 | 11401236250 | 23950 | 23950 | 24000 | 23950 | 324 |
| 428 | 20250218 | 141300 | 11393473250 | 24000 | 24000 | 24000 | 23950 | 1061 |
| 429 | 20250218 | 141200 | 11368045350 | 24000 | 24000 | 24000 | 23950 | 197 |
| 430 | 20250218 | 141100 | 11363318500 | 23950 | 23950 | 24000 | 23950 | 193 |
| 431 | 20250218 | 141000 | 11358694900 | 24000 | 23950 | 24000 | 23950 | 224 |
| 432 | 20250218 | 140900 | 11353324050 | 23950 | 24000 | 24000 | 23950 | 63 |
| 433 | 20250218 | 140800 | 11351812450 | 24000 | 23950 | 24000 | 23950 | 252 |
| 434 | 20250218 | 140700 | 11345772950 | 23950 | 23950 | 23950 | 23950 | 121 |
| 435 | 20250218 | 140600 | 11342875000 | 24000 | 23950 | 24000 | 23950 | 596 |
| 436 | 20250218 | 140500 | 11328582650 | 23950 | 23950 | 24000 | 23950 | 144 |
| 437 | 20250218 | 140400 | 11325126950 | 23950 | 24000 | 24000 | 23900 | 119 |
| 438 | 20250218 | 140300 | 11322277050 | 23900 | 23950 | 24000 | 23900 | 2345 |
| 439 | 20250218 | 140200 | 11266124400 | 23950 | 24000 | 24000 | 23950 | 567 |
| 440 | 20250218 | 140100 | 11252536200 | 23950 | 24000 | 24000 | 23950 | 405 |
| 441 | 20250218 | 140000 | 11242821300 | 23950 | 24000 | 24000 | 23950 | 452 |
| 442 | 20250218 | 135900 | 11231993000 | 23950 | 24000 | 24000 | 23950 | 260 |
| 443 | 20250218 | 135800 | 11225761700 | 23950 | 24000 | 24000 | 23950 | 436 |
| 444 | 20250218 | 135700 | 11215303400 | 23950 | 23950 | 24000 | 23900 | 178 |
| 445 | 20250218 | 135600 | 11211038200 | 23950 | 24000 | 24000 | 23900 | 332 |
| 446 | 20250218 | 135500 | 11203074950 | 23900 | 23900 | 24000 | 23900 | 331 |
| 447 | 20250218 | 135400 | 11195146250 | 23900 | 24000 | 24000 | 23900 | 3054 |
| 448 | 20250218 | 135300 | 11122130700 | 24000 | 23950 | 24000 | 23900 | 207 |
| 449 | 20250218 | 135200 | 11117171450 | 23950 | 23950 | 23950 | 23900 | 80 |
| 450 | 20250218 | 135100 | 11115256200 | 24000 | 24000 | 24000 | 23950 | 633 |
| 451 | 20250218 | 135000 | 11100076550 | 23950 | 23900 | 24000 | 23900 | 597 |
| 452 | 20250218 | 134900 | 11085765600 | 23900 | 23950 | 23950 | 23900 | 219 |
| 453 | 20250218 | 134800 | 11080526100 | 23950 | 23950 | 24000 | 23900 | 1368 |
| 454 | 20250218 | 134700 | 11047760450 | 24000 | 23950 | 24000 | 23950 | 182 |
| 455 | 20250218 | 134600 | 11043393650 | 24000 | 24000 | 24000 | 23950 | 433 |
| 456 | 20250218 | 134500 | 11033007200 | 24000 | 23950 | 24000 | 23950 | 164 |
| 457 | 20250218 | 134400 | 11029072100 | 24000 | 24000 | 24000 | 23950 | 331 |
| 458 | 20250218 | 134300 | 11021137200 | 24000 | 24000 | 24000 | 23950 | 688 |
| 459 | 20250218 | 134200 | 11004644450 | 24000 | 24000 | 24000 | 23950 | 310 |
| 460 | 20250218 | 134100 | 10997206550 | 23950 | 24000 | 24000 | 23950 | 253 |
| 461 | 20250218 | 134000 | 10991143150 | 23950 | 23950 | 24000 | 23950 | 91 |
| 462 | 20250218 | 133900 | 10988961600 | 23950 | 23950 | 24000 | 23950 | 331 |
| 463 | 20250218 | 133800 | 10981020850 | 24000 | 23950 | 24000 | 23950 | 530 |
| 464 | 20250218 | 133700 | 10968307850 | 23950 | 24000 | 24000 | 23950 | 237 |
| 465 | 20250218 | 133600 | 10962624500 | 24000 | 23950 | 24000 | 23950 | 492 |
| 466 | 20250218 | 133500 | 10950836550 | 23950 | 24000 | 24000 | 23950 | 450 |
| 467 | 20250218 | 133400 | 10940057400 | 24000 | 24000 | 24000 | 23950 | 123 |
| 468 | 20250218 | 133300 | 10937108000 | 24000 | 24000 | 24000 | 23950 | 327 |
| 469 | 20250218 | 133200 | 10929268900 | 23950 | 24000 | 24000 | 23950 | 294 |
| 470 | 20250218 | 133100 | 10922221550 | 24000 | 24050 | 24050 | 23950 | 1942 |
| 471 | 20250218 | 133000 | 10875639400 | 24000 | 24000 | 24000 | 23900 | 5216 |
| 472 | 20250218 | 132900 | 10750510900 | 23950 | 23950 | 24000 | 23950 | 297 |
| 473 | 20250218 | 132800 | 10743390500 | 24000 | 23950 | 24000 | 23950 | 288 |
| 474 | 20250218 | 132700 | 10736487250 | 24000 | 23900 | 24000 | 23900 | 360 |
| 475 | 20250218 | 132600 | 10727875700 | 23900 | 23950 | 24000 | 23900 | 1670 |
| 476 | 20250218 | 132500 | 10687882350 | 24000 | 23950 | 24000 | 23950 | 194 |
| 477 | 20250218 | 132400 | 10683232600 | 23950 | 24000 | 24000 | 23950 | 1606 |
| 478 | 20250218 | 132300 | 10644765700 | 24000 | 23900 | 24000 | 23900 | 610 |
| 479 | 20250218 | 132200 | 10630164400 | 23950 | 23950 | 24000 | 23900 | 1700 |
| 480 | 20250218 | 132100 | 10589441750 | 23950 | 24000 | 24000 | 23950 | 862 |
| 481 | 20250218 | 132000 | 10568756850 | 24000 | 23950 | 24000 | 23950 | 297 |
| 482 | 20250218 | 131900 | 10561637050 | 24000 | 23950 | 24000 | 23950 | 301 |
| 483 | 20250218 | 131800 | 10554421900 | 23950 | 24000 | 24000 | 23950 | 1717 |
| 484 | 20250218 | 131700 | 10513292500 | 23950 | 23950 | 24000 | 23950 | 504 |
| 485 | 20250218 | 131600 | 10501208300 | 24000 | 24000 | 24000 | 23950 | 537 |
| 486 | 20250218 | 131500 | 10488322350 | 24000 | 23950 | 24000 | 23900 | 231 |
| 487 | 20250218 | 131400 | 10482787200 | 23900 | 24000 | 24000 | 23900 | 273 |
| 488 | 20250218 | 131300 | 10476249250 | 24000 | 24000 | 24000 | 23950 | 275 |
| 489 | 20250218 | 131200 | 10469655100 | 24000 | 23900 | 24000 | 23900 | 214 |
| 490 | 20250218 | 131100 | 10464519350 | 24000 | 23950 | 24000 | 23900 | 694 |
| 491 | 20250218 | 131000 | 10447894950 | 23950 | 23950 | 24000 | 23950 | 229 |
| 492 | 20250218 | 130900 | 10442402650 | 23950 | 23950 | 24000 | 23950 | 638 |
| 493 | 20250218 | 130800 | 10427120150 | 24000 | 23950 | 24000 | 23950 | 444 |
| 494 | 20250218 | 130700 | 10416480150 | 24000 | 24000 | 24000 | 23900 | 296 |
| 495 | 20250218 | 130600 | 10409381450 | 23900 | 24000 | 24000 | 23900 | 191 |
| 496 | 20250218 | 130500 | 10404805150 | 23950 | 24000 | 24000 | 23900 | 1488 |
| 497 | 20250218 | 130400 | 10369163750 | 24000 | 24000 | 24000 | 23950 | 213 |
| 498 | 20250218 | 130300 | 10364056350 | 23950 | 24000 | 24000 | 23950 | 331 |
| 499 | 20250218 | 130200 | 10356126450 | 24000 | 24000 | 24000 | 23950 | 302 |
| 500 | 20250218 | 130100 | 10348889750 | 24000 | 23950 | 24000 | 23950 | 140 |
| 501 | 20250218 | 130000 | 10345533100 | 23950 | 24000 | 24000 | 23950 | 142 |
| 502 | 20250218 | 125900 | 10342127100 | 23950 | 23950 | 24000 | 23900 | 313 |
| 503 | 20250218 | 125800 | 10334633000 | 24000 | 24000 | 24000 | 23900 | 339 |
| 504 | 20250218 | 125700 | 10326517150 | 24000 | 24050 | 24050 | 23900 | 1832 |
| 505 | 20250218 | 125600 | 10282614450 | 23950 | 24000 | 24050 | 23950 | 1936 |
| 506 | 20250218 | 125500 | 10236149500 | 24000 | 23950 | 24000 | 23950 | 398 |
| 507 | 20250218 | 125400 | 10226601350 | 23950 | 24000 | 24000 | 23950 | 561 |
| 508 | 20250218 | 125300 | 10213158050 | 24000 | 24000 | 24000 | 23950 | 720 |
| 509 | 20250218 | 125200 | 10195886400 | 23950 | 23950 | 24000 | 23950 | 270 |
| 510 | 20250218 | 125100 | 10189409350 | 23950 | 24000 | 24000 | 23950 | 216 |
| 511 | 20250218 | 125000 | 10184226450 | 24000 | 24000 | 24000 | 23950 | 491 |
| 512 | 20250218 | 124900 | 10172450900 | 24000 | 24000 | 24000 | 23950 | 243 |
| 513 | 20250218 | 124800 | 10166622050 | 24000 | 23950 | 24000 | 23950 | 171 |
| 514 | 20250218 | 124700 | 10162518450 | 24000 | 23950 | 24000 | 23950 | 271 |
| 515 | 20250218 | 124600 | 10156021750 | 23950 | 24050 | 24050 | 23950 | 263 |
| 516 | 20250218 | 124500 | 10149714200 | 24050 | 24000 | 24050 | 24000 | 1419 |
| 517 | 20250218 | 124400 | 10115615350 | 24000 | 23950 | 24000 | 23950 | 4382 |
| 518 | 20250218 | 124300 | 10010470050 | 24000 | 24000 | 24000 | 23950 | 901 |
| 519 | 20250218 | 124200 | 9988880700 | 24000 | 24000 | 24000 | 23950 | 157 |
| 520 | 20250218 | 124100 | 9985114200 | 23950 | 24000 | 24000 | 23950 | 475 |
| 521 | 20250218 | 124000 | 9973727250 | 24000 | 24000 | 24000 | 23950 | 783 |
| 522 | 20250218 | 123900 | 9954937900 | 23950 | 23950 | 24000 | 23950 | 272 |
| 523 | 20250218 | 123800 | 9948415750 | 24000 | 24000 | 24000 | 23950 | 1575 |
| 524 | 20250218 | 123700 | 9910622450 | 24000 | 24000 | 24000 | 23950 | 592 |
| 525 | 20250218 | 123600 | 9896434500 | 24000 | 23950 | 24000 | 23950 | 241 |
| 526 | 20250218 | 123500 | 9890653300 | 24000 | 23950 | 24000 | 23950 | 730 |
| 527 | 20250218 | 123400 | 9873140350 | 23950 | 24000 | 24000 | 23950 | 1705 |
| 528 | 20250218 | 123300 | 9832226050 | 23950 | 23950 | 24000 | 23950 | 95 |
| 529 | 20250218 | 123200 | 9829948200 | 23950 | 24000 | 24000 | 23950 | 407 |
| 530 | 20250218 | 123100 | 9820194300 | 24000 | 24000 | 24000 | 23950 | 223 |
| 531 | 20250218 | 123000 | 9814847800 | 23950 | 24000 | 24000 | 23950 | 196 |
| 532 | 20250218 | 122900 | 9810149400 | 23950 | 24000 | 24000 | 23950 | 457 |
| 533 | 20250218 | 122800 | 9799195400 | 23950 | 24000 | 24000 | 23950 | 265 |
| 534 | 20250218 | 122700 | 9792844900 | 24000 | 23900 | 24000 | 23900 | 866 |
| 535 | 20250218 | 122600 | 9772104800 | 23950 | 23900 | 23950 | 23900 | 371 |
| 536 | 20250218 | 122500 | 9763229700 | 23900 | 23950 | 23950 | 23900 | 1264 |
| 537 | 20250218 | 122400 | 9732968450 | 23950 | 23900 | 23950 | 23900 | 520 |
| 538 | 20250218 | 122300 | 9720525150 | 23950 | 23950 | 23950 | 23900 | 440 |
| 539 | 20250218 | 122200 | 9709994100 | 23950 | 23950 | 23950 | 23900 | 420 |
| 540 | 20250218 | 122100 | 9699941950 | 23950 | 23900 | 23950 | 23850 | 223 |
| 541 | 20250218 | 122000 | 9694607500 | 23900 | 23900 | 23900 | 23850 | 235 |
| 542 | 20250218 | 121900 | 9688998300 | 23900 | 23850 | 23900 | 23850 | 208 |
| 543 | 20250218 | 121800 | 9684032400 | 23850 | 23900 | 23900 | 23850 | 89 |
| 544 | 20250218 | 121700 | 9681905500 | 23850 | 23900 | 23950 | 23850 | 1110 |
| 545 | 20250218 | 121600 | 9655372500 | 23900 | 23950 | 23950 | 23850 | 2092 |
| 546 | 20250218 | 121500 | 9605408650 | 23850 | 23850 | 23950 | 23850 | 180 |
| 547 | 20250218 | 121400 | 9601100100 | 23950 | 23900 | 23950 | 23850 | 180 |
| 548 | 20250218 | 121300 | 9596800300 | 23900 | 23900 | 23950 | 23850 | 675 |
| 549 | 20250218 | 121200 | 9580664700 | 23950 | 23950 | 23950 | 23900 | 1791 |
| 550 | 20250218 | 121100 | 9537823800 | 23900 | 23900 | 23950 | 23850 | 393 |
| 551 | 20250218 | 121000 | 9528426250 | 23900 | 23900 | 23950 | 23900 | 300 |
| 552 | 20250218 | 120900 | 9521253950 | 23950 | 23950 | 23950 | 23900 | 220 |
| 553 | 20250218 | 120800 | 9515991150 | 23950 | 23900 | 23950 | 23900 | 217 |
| 554 | 20250218 | 120700 | 9510801650 | 23900 | 23950 | 23950 | 23850 | 357 |
| 555 | 20250218 | 120600 | 9502264900 | 23950 | 23950 | 23950 | 23850 | 1176 |
| 556 | 20250218 | 120500 | 9474166650 | 23950 | 23900 | 23950 | 23850 | 2173 |
| 557 | 20250218 | 120400 | 9422183550 | 23950 | 23950 | 23950 | 23850 | 2293 |
| 558 | 20250218 | 120300 | 9367368900 | 23950 | 23900 | 23950 | 23900 | 350 |
| 559 | 20250218 | 120200 | 9358996600 | 23950 | 23900 | 23950 | 23900 | 756 |
| 560 | 20250218 | 120100 | 9340924200 | 23950 | 23850 | 23950 | 23850 | 374 |
| 561 | 20250218 | 120000 | 9331983950 | 23950 | 23850 | 23950 | 23850 | 601 |
| 562 | 20250218 | 115900 | 9317617500 | 23850 | 23850 | 23950 | 23850 | 333 |
| 563 | 20250218 | 115800 | 9309663750 | 23850 | 23850 | 23950 | 23800 | 2975 |
| 564 | 20250218 | 115700 | 9238622950 | 23850 | 23900 | 23900 | 23800 | 204 |
| 565 | 20250218 | 115600 | 9233760550 | 23800 | 23800 | 23900 | 23800 | 316 |
| 566 | 20250218 | 115500 | 9226231550 | 23800 | 23850 | 23900 | 23800 | 341 |
| 567 | 20250218 | 115400 | 9218096800 | 23850 | 23850 | 23900 | 23850 | 414 |
| 568 | 20250218 | 115300 | 9208219150 | 23850 | 23850 | 23950 | 23850 | 3751 |
| 569 | 20250218 | 115200 | 9118523400 | 23900 | 23900 | 23950 | 23850 | 1305 |
| 570 | 20250218 | 115100 | 9087332350 | 23900 | 23850 | 23950 | 23850 | 310 |
| 571 | 20250218 | 115000 | 9079920450 | 23900 | 23850 | 23900 | 23850 | 820 |
| 572 | 20250218 | 114900 | 9060355450 | 23900 | 23850 | 23900 | 23850 | 318 |
| 573 | 20250218 | 114800 | 9052764000 | 23900 | 23850 | 23950 | 23850 | 310 |
| 574 | 20250218 | 114700 | 9045350350 | 23850 | 23900 | 23900 | 23850 | 656 |
| 575 | 20250218 | 114600 | 9029681150 | 23900 | 23950 | 23950 | 23850 | 3512 |
| 576 | 20250218 | 114500 | 8945763000 | 23950 | 23950 | 23950 | 23900 | 436 |
| 577 | 20250218 | 114400 | 8935331050 | 23900 | 23900 | 23950 | 23900 | 289 |
| 578 | 20250218 | 114300 | 8928421100 | 23950 | 23900 | 23950 | 23900 | 546 |
| 579 | 20250218 | 114200 | 8915365650 | 23950 | 23900 | 23950 | 23850 | 2639 |
| 580 | 20250218 | 114100 | 8852198600 | 23900 | 23850 | 23900 | 23850 | 265 |
| 581 | 20250218 | 114000 | 8845875050 | 23900 | 23950 | 23950 | 23850 | 1195 |
| 582 | 20250218 | 113900 | 8817316750 | 23850 | 23950 | 23950 | 23850 | 226 |
| 583 | 20250218 | 113800 | 8811922250 | 23850 | 23850 | 23950 | 23850 | 266 |
| 584 | 20250218 | 113700 | 8805566650 | 23950 | 23850 | 23950 | 23850 | 1205 |
| 585 | 20250218 | 113600 | 8776773400 | 23850 | 23900 | 23950 | 23850 | 2036 |
| 586 | 20250218 | 113500 | 8728088650 | 23900 | 23800 | 23900 | 23800 | 2710 |
| 587 | 20250218 | 113400 | 8663343500 | 23800 | 23800 | 23900 | 23800 | 349 |
| 588 | 20250218 | 113300 | 8655030450 | 23850 | 23800 | 23900 | 23800 | 2205 |
| 589 | 20250218 | 113200 | 8602443200 | 23750 | 23800 | 23850 | 23750 | 204 |
| 590 | 20250218 | 113100 | 8597588700 | 23750 | 23850 | 23850 | 23750 | 524 |
| 591 | 20250218 | 113000 | 8585134650 | 23800 | 23750 | 23850 | 23750 | 1716 |
| 592 | 20250218 | 112900 | 8544249950 | 23750 | 23750 | 23800 | 23750 | 410 |
| 593 | 20250218 | 112800 | 8534507950 | 23750 | 23800 | 23850 | 23750 | 1329 |
| 594 | 20250218 | 112700 | 8502862250 | 23800 | 23750 | 23800 | 23750 | 2871 |
| 595 | 20250218 | 112600 | 8434582700 | 23750 | 23750 | 23800 | 23750 | 232 |
| 596 | 20250218 | 112500 | 8429071000 | 23750 | 23750 | 23800 | 23700 | 651 |
| 597 | 20250218 | 112400 | 8413615500 | 23750 | 23750 | 23800 | 23700 | 895 |
| 598 | 20250218 | 112300 | 8392356700 | 23700 | 23700 | 23800 | 23700 | 537 |
| 599 | 20250218 | 112200 | 8379617250 | 23750 | 23700 | 23800 | 23700 | 178 |
| 600 | 20250218 | 112100 | 8375393300 | 23700 | 23700 | 23800 | 23700 | 267 |
| 601 | 20250218 | 112000 | 8369056900 | 23700 | 23750 | 23750 | 23700 | 339 |
| 602 | 20250218 | 111900 | 8361015250 | 23750 | 23700 | 23750 | 23700 | 334 |
| 603 | 20250218 | 111800 | 8353093300 | 23700 | 23700 | 23750 | 23700 | 188 |
| 604 | 20250218 | 111700 | 8348634000 | 23700 | 23700 | 23800 | 23650 | 1085 |
| 605 | 20250218 | 111600 | 8322878000 | 23700 | 23700 | 23750 | 23650 | 1291 |
| 606 | 20250218 | 111500 | 8292256350 | 23700 | 23800 | 23800 | 23700 | 233 |
| 607 | 20250218 | 111400 | 8286725900 | 23700 | 23700 | 23800 | 23650 | 1108 |
| 608 | 20250218 | 111300 | 8260465500 | 23750 | 23700 | 23750 | 23650 | 177 |
| 609 | 20250218 | 111200 | 8256271450 | 23750 | 23750 | 23800 | 23700 | 859 |
| 610 | 20250218 | 111100 | 8235878150 | 23700 | 23700 | 23750 | 23700 | 546 |
| 611 | 20250218 | 111000 | 8222928850 | 23700 | 23750 | 23750 | 23650 | 481 |
| 612 | 20250218 | 110900 | 8211522300 | 23650 | 23750 | 23750 | 23650 | 2239 |
| 613 | 20250218 | 110800 | 8158448350 | 23750 | 23750 | 23800 | 23650 | 2548 |
| 614 | 20250218 | 110700 | 8097941400 | 23750 | 23700 | 23750 | 23650 | 578 |
| 615 | 20250218 | 110600 | 8084245100 | 23650 | 23650 | 23700 | 23650 | 169 |
| 616 | 20250218 | 110500 | 8080240400 | 23700 | 23700 | 23700 | 23650 | 1594 |
| 617 | 20250218 | 110400 | 8042504900 | 23650 | 23650 | 23700 | 23650 | 517 |
| 618 | 20250218 | 110300 | 8030264600 | 23700 | 23650 | 23700 | 23650 | 109 |
| 619 | 20250218 | 110200 | 8027683900 | 23700 | 23700 | 23700 | 23650 | 67 |
| 620 | 20250218 | 110100 | 8026098350 | 23700 | 23750 | 23750 | 23650 | 1495 |
| 621 | 20250218 | 110000 | 7990678950 | 23700 | 23700 | 23750 | 23650 | 1375 |
| 622 | 20250218 | 105900 | 7958085300 | 23700 | 23750 | 23750 | 23700 | 764 |
| 623 | 20250218 | 105800 | 7939955350 | 23750 | 23700 | 23750 | 23650 | 522 |
| 624 | 20250218 | 105700 | 7927574200 | 23700 | 23650 | 23750 | 23650 | 414 |
| 625 | 20250218 | 105600 | 7917764500 | 23650 | 23650 | 23700 | 23650 | 2511 |
| 626 | 20250218 | 105500 | 7858272350 | 23650 | 23650 | 23700 | 23600 | 1335 |
| 627 | 20250218 | 105400 | 7826703850 | 23600 | 23600 | 23650 | 23600 | 1006 |
| 628 | 20250218 | 105300 | 7802917150 | 23600 | 23600 | 23650 | 23600 | 394 |
| 629 | 20250218 | 105200 | 7793611200 | 23650 | 23600 | 23650 | 23600 | 759 |
| 630 | 20250218 | 105100 | 7775694400 | 23650 | 23600 | 23650 | 23600 | 317 |
| 631 | 20250218 | 105000 | 7768205100 | 23650 | 23650 | 23650 | 23600 | 472 |
| 632 | 20250218 | 104900 | 7757054100 | 23600 | 23650 | 23650 | 23600 | 596 |
| 633 | 20250218 | 104800 | 7742976950 | 23650 | 23650 | 23700 | 23650 | 724 |
| 634 | 20250218 | 104700 | 7725853900 | 23650 | 23650 | 23700 | 23600 | 473 |
| 635 | 20250218 | 104600 | 7714666600 | 23650 | 23650 | 23700 | 23650 | 774 |
| 636 | 20250218 | 104500 | 7696359650 | 23650 | 23600 | 23650 | 23600 | 365 |
| 637 | 20250218 | 104400 | 7687733250 | 23600 | 23600 | 23650 | 23550 | 9485 |
| 638 | 20250218 | 104300 | 7463807900 | 23600 | 23600 | 23650 | 23600 | 4679 |
| 639 | 20250218 | 104200 | 7353375150 | 23650 | 23650 | 23650 | 23600 | 710 |
| 640 | 20250218 | 104100 | 7336587850 | 23650 | 23650 | 23700 | 23600 | 5671 |
| 641 | 20250218 | 104000 | 7202479500 | 23650 | 23650 | 23700 | 23650 | 1310 |
| 642 | 20250218 | 103900 | 7171492450 | 23650 | 23650 | 23700 | 23650 | 1467 |
| 643 | 20250218 | 103800 | 7136791100 | 23650 | 23650 | 23700 | 23650 | 734 |
| 644 | 20250218 | 103700 | 7119429250 | 23650 | 23650 | 23700 | 23650 | 530 |
| 645 | 20250218 | 103600 | 7106886700 | 23650 | 23700 | 23750 | 23650 | 15037 |
| 646 | 20250218 | 103500 | 6750663450 | 23700 | 23700 | 23750 | 23700 | 427 |
| 647 | 20250218 | 103400 | 6740540250 | 23700 | 23750 | 23750 | 23700 | 1776 |
| 648 | 20250218 | 103300 | 6698443900 | 23750 | 23700 | 23750 | 23700 | 216 |
| 649 | 20250218 | 103200 | 6693322850 | 23700 | 23750 | 23750 | 23700 | 702 |
| 650 | 20250218 | 103100 | 6676680950 | 23750 | 23700 | 23750 | 23700 | 1811 |
| 651 | 20250218 | 103000 | 6633754600 | 23700 | 23750 | 23750 | 23700 | 5402 |
| 652 | 20250218 | 102900 | 6505462700 | 23800 | 23800 | 23800 | 23750 | 14159 |
| 653 | 20250218 | 102800 | 6168797400 | 23850 | 23800 | 23850 | 23800 | 721 |
| 654 | 20250218 | 102700 | 6151636500 | 23850 | 23800 | 23850 | 23800 | 293 |
| 655 | 20250218 | 102600 | 6144660200 | 23850 | 23850 | 23850 | 23800 | 1468 |
| 656 | 20250218 | 102500 | 6109718300 | 23850 | 23900 | 23900 | 23800 | 15811 |
| 657 | 20250218 | 102400 | 5732713250 | 23900 | 23900 | 23900 | 23850 | 229 |
| 658 | 20250218 | 102300 | 5727242150 | 23900 | 23900 | 23900 | 23850 | 843 |
| 659 | 20250218 | 102200 | 5707125950 | 23900 | 23850 | 23900 | 23850 | 475 |
| 660 | 20250218 | 102100 | 5695778350 | 23850 | 23850 | 23900 | 23850 | 322 |
| 661 | 20250218 | 102000 | 5688090100 | 23850 | 23900 | 23900 | 23850 | 606 |
| 662 | 20250218 | 101900 | 5673626700 | 23850 | 23900 | 23900 | 23850 | 310 |
| 663 | 20250218 | 101800 | 5666228650 | 23900 | 23850 | 23900 | 23850 | 145 |
| 664 | 20250218 | 101700 | 5662765050 | 23900 | 23900 | 23900 | 23850 | 134 |
| 665 | 20250218 | 101600 | 5659564500 | 23900 | 23900 | 23900 | 23850 | 96 |
| 666 | 20250218 | 101500 | 5657271450 | 23850 | 23850 | 23900 | 23850 | 143 |
| 667 | 20250218 | 101400 | 5653857500 | 23850 | 23950 | 23950 | 23850 | 4373 |
| 668 | 20250218 | 101300 | 5549301600 | 23950 | 23950 | 23950 | 23900 | 628 |
| 669 | 20250218 | 101200 | 5534272450 | 23950 | 23950 | 23950 | 23900 | 300 |
| 670 | 20250218 | 101100 | 5527092750 | 23950 | 23950 | 23950 | 23900 | 209 |
| 671 | 20250218 | 101000 | 5522090150 | 23950 | 23950 | 23950 | 23900 | 290 |
| 672 | 20250218 | 100900 | 5515149900 | 23950 | 23900 | 23950 | 23900 | 78 |
| 673 | 20250218 | 100800 | 5513283350 | 23900 | 23900 | 23950 | 23900 | 261 |
| 674 | 20250218 | 100700 | 5507035600 | 23950 | 23950 | 23950 | 23900 | 66 |
| 675 | 20250218 | 100600 | 5505455200 | 23900 | 24000 | 24000 | 23900 | 1890 |
| 676 | 20250218 | 100500 | 5460156000 | 24000 | 24000 | 24000 | 23900 | 2888 |
| 677 | 20250218 | 100400 | 5390984800 | 24000 | 24000 | 24000 | 23950 | 933 |
| 678 | 20250218 | 100300 | 5368631900 | 24000 | 24000 | 24000 | 23950 | 322 |
| 679 | 20250218 | 100200 | 5360909000 | 24000 | 24000 | 24000 | 23950 | 225 |
| 680 | 20250218 | 100100 | 5355509900 | 24000 | 24000 | 24000 | 23950 | 383 |
| 681 | 20250218 | 100000 | 5346318550 | 24000 | 23900 | 24000 | 23900 | 603 |
| 682 | 20250218 | 095900 | 5331862000 | 23950 | 23950 | 23950 | 23900 | 463 |
| 683 | 20250218 | 095800 | 5320775800 | 23950 | 23900 | 23950 | 23900 | 2941 |
| 684 | 20250218 | 095700 | 5250461000 | 23900 | 23900 | 23900 | 23850 | 54 |
| 685 | 20250218 | 095600 | 5249171300 | 23900 | 23850 | 23900 | 23850 | 200 |
| 686 | 20250218 | 095500 | 5244399600 | 23900 | 23850 | 23900 | 23850 | 220 |
| 687 | 20250218 | 095400 | 5239147900 | 23900 | 23900 | 23900 | 23850 | 164 |
| 688 | 20250218 | 095300 | 5235233250 | 23850 | 23900 | 23900 | 23850 | 81 |
| 689 | 20250218 | 095200 | 5233298200 | 23900 | 23900 | 23900 | 23850 | 607 |
| 690 | 20250218 | 095100 | 5218819700 | 23850 | 23900 | 23900 | 23850 | 193 |
| 691 | 20250218 | 095000 | 5214209800 | 23900 | 23900 | 23900 | 23850 | 77 |
| 692 | 20250218 | 094900 | 5212372300 | 23900 | 23850 | 23900 | 23850 | 2007 |
| 693 | 20250218 | 094800 | 5164499150 | 23850 | 23850 | 23900 | 23850 | 82 |
| 694 | 20250218 | 094700 | 5162543050 | 23900 | 23850 | 23900 | 23850 | 1370 |
| 695 | 20250218 | 094600 | 5129862300 | 23900 | 23850 | 23950 | 23850 | 3550 |
| 696 | 20250218 | 094500 | 5045025200 | 23850 | 23900 | 23900 | 23850 | 671 |
| 697 | 20250218 | 094400 | 5028995650 | 23850 | 23850 | 23900 | 23850 | 692 |
| 698 | 20250218 | 094300 | 5012491400 | 23900 | 23850 | 23900 | 23800 | 1346 |
| 699 | 20250218 | 094200 | 4980389800 | 23850 | 23800 | 23850 | 23800 | 3087 |
| 700 | 20250218 | 094100 | 4906918450 | 23800 | 23800 | 23850 | 23800 | 1690 |
| 701 | 20250218 | 094000 | 4866691250 | 23850 | 23800 | 23850 | 23800 | 2945 |
| 702 | 20250218 | 093900 | 4796524450 | 23850 | 23800 | 23900 | 23800 | 4823 |
| 703 | 20250218 | 093800 | 4681623800 | 23850 | 23850 | 23900 | 23800 | 1018 |
| 704 | 20250218 | 093700 | 4657387950 | 23850 | 23850 | 23900 | 23800 | 795 |
| 705 | 20250218 | 093600 | 4638421850 | 23900 | 23750 | 23900 | 23750 | 2314 |
| 706 | 20250218 | 093500 | 4583339700 | 23800 | 23850 | 23900 | 23750 | 3202 |
| 707 | 20250218 | 093400 | 4507133950 | 23900 | 23900 | 23900 | 23800 | 1208 |
| 708 | 20250218 | 093300 | 4478370150 | 23900 | 23800 | 23900 | 23800 | 105 |
| 709 | 20250218 | 093200 | 4475865400 | 23850 | 23850 | 23950 | 23750 | 10903 |
| 710 | 20250218 | 093100 | 4216176800 | 23900 | 23900 | 23950 | 23850 | 4566 |
| 711 | 20250218 | 093000 | 4107051200 | 23900 | 23850 | 23900 | 23850 | 1925 |
| 712 | 20250218 | 092900 | 4061084450 | 23850 | 23850 | 23900 | 23850 | 592 |
| 713 | 20250218 | 092800 | 4046959850 | 23850 | 23850 | 23900 | 23850 | 1901 |
| 714 | 20250218 | 092700 | 4001620550 | 23900 | 23850 | 23900 | 23850 | 6720 |
| 715 | 20250218 | 092600 | 3841276100 | 23900 | 23950 | 23950 | 23900 | 892 |
| 716 | 20250218 | 092500 | 3819951850 | 23950 | 23900 | 23950 | 23900 | 214 |
| 717 | 20250218 | 092400 | 3814836850 | 23900 | 24000 | 24000 | 23900 | 1696 |
| 718 | 20250218 | 092300 | 3774246900 | 24000 | 24100 | 24150 | 23900 | 31565 |
| 719 | 20250218 | 092200 | 3016309300 | 24100 | 24100 | 24150 | 24100 | 1069 |
| 720 | 20250218 | 092100 | 2990540400 | 24100 | 24150 | 24150 | 24100 | 3566 |
| 721 | 20250218 | 092000 | 2904541200 | 24150 | 24250 | 24300 | 24100 | 7267 |
| 722 | 20250218 | 091900 | 2728652550 | 24300 | 24300 | 24400 | 24250 | 32119 |
| 723 | 20250218 | 091800 | 1947729550 | 24300 | 24200 | 24300 | 24200 | 10757 |
| 724 | 20250218 | 091700 | 1687183550 | 24200 | 24150 | 24200 | 24100 | 8611 |
| 725 | 20250218 | 091600 | 1479061350 | 24150 | 24100 | 24150 | 24050 | 3504 |
| 726 | 20250218 | 091500 | 1394598500 | 24100 | 24050 | 24100 | 24050 | 2079 |
| 727 | 20250218 | 091400 | 1344532600 | 24050 | 24000 | 24050 | 24000 | 1657 |
| 728 | 20250218 | 091300 | 1304690900 | 24000 | 24050 | 24050 | 24000 | 1083 |
| 729 | 20250218 | 091200 | 1278659850 | 24050 | 24000 | 24050 | 24000 | 83 |
| 730 | 20250218 | 091100 | 1276666700 | 24050 | 23900 | 24050 | 23900 | 1457 |
| 731 | 20250218 | 091000 | 1241706500 | 24000 | 23850 | 24000 | 23850 | 3139 |
| 732 | 20250218 | 090900 | 1166629000 | 23900 | 23900 | 23950 | 23850 | 3525 |
| 733 | 20250218 | 090800 | 1082381800 | 23900 | 23900 | 23900 | 23900 | 2580 |
| 734 | 20250218 | 090700 | 1020719800 | 23900 | 23900 | 23950 | 23900 | 2507 |
| 735 | 20250218 | 090600 | 960774800 | 23900 | 23900 | 23950 | 23850 | 3608 |
| 736 | 20250218 | 090500 | 874447650 | 23900 | 23850 | 23900 | 23850 | 2239 |
| 737 | 20250218 | 090400 | 821008300 | 23850 | 23850 | 24000 | 23850 | 10898 |
| 738 | 20250218 | 090300 | 560738700 | 23900 | 23850 | 23900 | 23750 | 2552 |
| 739 | 20250218 | 090200 | 499815000 | 23800 | 23950 | 23950 | 23800 | 8691 |
| 740 | 20250218 | 090100 | 292694700 | 23900 | 23900 | 23950 | 23850 | 3553 |
| 741 | 20250218 | 090000 | 207787800 | 23900 | 24000 | 24000 | 23850 | 8667 |