33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 5083 |
| 3 | 20250218 | 191700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20250218 | 191600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20250218 | 191500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20250218 | 191400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20250218 | 191300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20250218 | 191200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20250218 | 191100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20250218 | 191000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20250218 | 190900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20250218 | 190800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20250218 | 190700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20250218 | 190600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20250218 | 190500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20250218 | 190400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20250218 | 190300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20250218 | 190200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20250218 | 190100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20250218 | 190000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20250218 | 185900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20250218 | 185800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20250218 | 185700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20250218 | 185600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20250218 | 185500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20250218 | 185400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20250218 | 185300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20250218 | 185200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20250218 | 185100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20250218 | 185000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20250218 | 184900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20250218 | 184800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 5083 |
| 33 | 20250218 | 184700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20250218 | 184600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20250218 | 184500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20250218 | 184400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20250218 | 184300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20250218 | 184200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20250218 | 184100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20250218 | 184000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20250218 | 183900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20250218 | 183800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20250218 | 183700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20250218 | 183600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20250218 | 183500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20250218 | 183400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20250218 | 183300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20250218 | 183200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20250218 | 183100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20250218 | 183000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20250218 | 182900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20250218 | 182800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20250218 | 182700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20250218 | 182600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20250218 | 182500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20250218 | 182400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20250218 | 182300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20250218 | 182200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20250218 | 182100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20250218 | 182000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20250218 | 181900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20250218 | 181800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 5083 |
| 63 | 20250218 | 181700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20250218 | 181600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20250218 | 181500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20250218 | 181400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20250218 | 181300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20250218 | 181200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20250218 | 181100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20250218 | 181000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20250218 | 180900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20250218 | 180800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20250218 | 180700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20250218 | 180600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20250218 | 180500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20250218 | 180400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20250218 | 180300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20250218 | 180200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20250218 | 180100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20250218 | 180000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20250218 | 175900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20250218 | 175800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20250218 | 175700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20250218 | 175600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20250218 | 175500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20250218 | 175400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20250218 | 175300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20250218 | 175200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20250218 | 175100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20250218 | 175000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20250218 | 174900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20250218 | 174800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 5083 |
| 93 | 20250218 | 174700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20250218 | 174600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20250218 | 174500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20250218 | 174400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20250218 | 174300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20250218 | 174200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20250218 | 174100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20250218 | 174000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20250218 | 173900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20250218 | 173800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20250218 | 173700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20250218 | 173600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20250218 | 173500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20250218 | 173400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20250218 | 173300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20250218 | 173200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20250218 | 173100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20250218 | 173000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20250218 | 172900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20250218 | 172800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20250218 | 172700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20250218 | 172600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20250218 | 172500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20250218 | 172400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20250218 | 172300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20250218 | 172200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20250218 | 172100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20250218 | 172000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20250218 | 171900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20250218 | 171800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 5083 |
| 123 | 20250218 | 171700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20250218 | 171600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20250218 | 171500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20250218 | 171400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20250218 | 171300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20250218 | 171200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20250218 | 171100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20250218 | 171000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20250218 | 170900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20250218 | 170800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20250218 | 170700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20250218 | 170600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20250218 | 170500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20250218 | 170400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20250218 | 170300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20250218 | 170200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20250218 | 170100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20250218 | 170000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20250218 | 165900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20250218 | 165800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20250218 | 165700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20250218 | 165600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20250218 | 165500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20250218 | 165400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20250218 | 165300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20250218 | 165200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20250218 | 165100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20250218 | 165000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20250218 | 164900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20250218 | 164800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 5083 |
| 153 | 20250218 | 164700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20250218 | 164600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20250218 | 164500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20250218 | 164400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20250218 | 164300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20250218 | 164200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20250218 | 164100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20250218 | 164000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20250218 | 163900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20250218 | 163800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20250218 | 163700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20250218 | 163600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20250218 | 163500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20250218 | 163400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20250218 | 163300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20250218 | 163200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20250218 | 163100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20250218 | 163000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20250218 | 162900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20250218 | 162800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20250218 | 162700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20250218 | 162600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20250218 | 162500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20250218 | 162400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20250218 | 162300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20250218 | 162200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20250218 | 162100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20250218 | 162000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20250218 | 161900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20250218 | 161800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 5083 |
| 183 | 20250218 | 161700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20250218 | 161600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20250218 | 161500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20250218 | 161400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20250218 | 161300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20250218 | 161200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20250218 | 161100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20250218 | 161000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20250218 | 160900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20250218 | 160800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20250218 | 160700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20250218 | 160600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20250218 | 160500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20250218 | 160400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20250218 | 160300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20250218 | 160200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20250218 | 160100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20250218 | 160000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20250218 | 155900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20250218 | 155800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20250218 | 155700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20250218 | 155600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20250218 | 155500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20250218 | 155400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20250218 | 155300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20250218 | 155200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20250218 | 155100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20250218 | 155000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20250218 | 154900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20250218 | 154800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 5083 |
| 213 | 20250218 | 154700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20250218 | 154600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20250218 | 154500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20250218 | 154400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20250218 | 154300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20250218 | 154200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20250218 | 154100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20250218 | 154000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20250218 | 153900 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20250218 | 153800 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20250218 | 153700 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20250218 | 153600 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20250218 | 153500 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20250218 | 153400 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20250218 | 153300 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20250218 | 153200 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20250218 | 153100 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20250218 | 153000 | 6192724400 | 22450 | 22450 | 22450 | 22450 | 5083 |
| 231 | 20250218 | 152900 | 6078611050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20250218 | 152800 | 6078611050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20250218 | 152700 | 6078611050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20250218 | 152600 | 6078611050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20250218 | 152500 | 6078611050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20250218 | 152400 | 6078611050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20250218 | 152300 | 6078611050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20250218 | 152200 | 6078611050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20250218 | 152100 | 6078611050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20250218 | 152000 | 6078611050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20250218 | 151900 | 6078611050 | 22550 | 22500 | 22550 | 22500 | 447 |
| 242 | 20250218 | 151800 | 6068552800 | 22550 | 22550 | 22550 | 22500 | 138 |
| 243 | 20250218 | 151700 | 6065443100 | 22500 | 22550 | 22550 | 22500 | 313 |
| 244 | 20250218 | 151600 | 6058389250 | 22550 | 22600 | 22650 | 22500 | 2866 |
| 245 | 20250218 | 151500 | 5993694400 | 22650 | 22600 | 22650 | 22600 | 1259 |
| 246 | 20250218 | 151400 | 5965204600 | 22600 | 22600 | 22600 | 22550 | 2047 |
| 247 | 20250218 | 151300 | 5918945150 | 22550 | 22600 | 22600 | 22550 | 744 |
| 248 | 20250218 | 151200 | 5902134250 | 22600 | 22600 | 22600 | 22550 | 776 |
| 249 | 20250218 | 151100 | 5884598500 | 22600 | 22550 | 22600 | 22550 | 884 |
| 250 | 20250218 | 151000 | 5864633450 | 22600 | 22550 | 22600 | 22550 | 738 |
| 251 | 20250218 | 150900 | 5847957250 | 22600 | 22600 | 22600 | 22550 | 974 |
| 252 | 20250218 | 150800 | 5825948100 | 22600 | 22600 | 22600 | 22550 | 1171 |
| 253 | 20250218 | 150700 | 5799494600 | 22600 | 22600 | 22600 | 22550 | 792 |
| 254 | 20250218 | 150600 | 5781600100 | 22550 | 22550 | 22600 | 22550 | 985 |
| 255 | 20250218 | 150500 | 5759346150 | 22600 | 22650 | 22650 | 22550 | 725 |
| 256 | 20250218 | 150400 | 5742947250 | 22600 | 22650 | 22650 | 22500 | 674 |
| 257 | 20250218 | 150300 | 5727690800 | 22650 | 22650 | 22650 | 22550 | 806 |
| 258 | 20250218 | 150200 | 5709446650 | 22600 | 22650 | 22650 | 22550 | 737 |
| 259 | 20250218 | 150100 | 5692788900 | 22600 | 22600 | 22650 | 22500 | 2781 |
| 260 | 20250218 | 150000 | 5630071150 | 22600 | 22500 | 22650 | 22500 | 841 |
| 261 | 20250218 | 145900 | 5611059300 | 22500 | 22500 | 22600 | 22500 | 826 |
| 262 | 20250218 | 145800 | 5592408000 | 22550 | 22550 | 22600 | 22500 | 1057 |
| 263 | 20250218 | 145700 | 5568574000 | 22550 | 22550 | 22600 | 22500 | 782 |
| 264 | 20250218 | 145600 | 5550920050 | 22600 | 22550 | 22600 | 22500 | 1275 |
| 265 | 20250218 | 145500 | 5522149050 | 22500 | 22450 | 22500 | 22400 | 1616 |
| 266 | 20250218 | 145400 | 5485837250 | 22450 | 22400 | 22500 | 22400 | 755 |
| 267 | 20250218 | 145300 | 5468890850 | 22450 | 22400 | 22450 | 22350 | 616 |
| 268 | 20250218 | 145200 | 5455092400 | 22400 | 22350 | 22400 | 22350 | 1399 |
| 269 | 20250218 | 145100 | 5423823750 | 22400 | 22350 | 22400 | 22300 | 1844 |
| 270 | 20250218 | 145000 | 5382607550 | 22350 | 22400 | 22400 | 22350 | 221 |
| 271 | 20250218 | 144900 | 5377660550 | 22400 | 22400 | 22400 | 22350 | 4068 |
| 272 | 20250218 | 144800 | 5286605350 | 22400 | 22450 | 22450 | 22400 | 408 |
| 273 | 20250218 | 144700 | 5277459500 | 22400 | 22500 | 22500 | 22400 | 2445 |
| 274 | 20250218 | 144600 | 5222610250 | 22500 | 22550 | 22550 | 22450 | 134 |
| 275 | 20250218 | 144500 | 5219595400 | 22550 | 22500 | 22550 | 22500 | 418 |
| 276 | 20250218 | 144400 | 5210189350 | 22500 | 22450 | 22500 | 22450 | 135 |
| 277 | 20250218 | 144300 | 5207154350 | 22450 | 22500 | 22500 | 22450 | 286 |
| 278 | 20250218 | 144200 | 5200722150 | 22500 | 22400 | 22500 | 22400 | 128 |
| 279 | 20250218 | 144100 | 5197851100 | 22400 | 22450 | 22500 | 22400 | 2667 |
| 280 | 20250218 | 144000 | 5138057950 | 22450 | 22500 | 22500 | 22450 | 1455 |
| 281 | 20250218 | 143900 | 5105360250 | 22500 | 22550 | 22550 | 22500 | 84 |
| 282 | 20250218 | 143800 | 5103469050 | 22500 | 22500 | 22550 | 22500 | 137 |
| 283 | 20250218 | 143700 | 5100386300 | 22550 | 22500 | 22550 | 22450 | 652 |
| 284 | 20250218 | 143600 | 5085715200 | 22500 | 22400 | 22500 | 22400 | 360 |
| 285 | 20250218 | 143500 | 5077631950 | 22400 | 22400 | 22550 | 22400 | 3109 |
| 286 | 20250218 | 143400 | 5007951400 | 22400 | 22450 | 22500 | 22400 | 3693 |
| 287 | 20250218 | 143300 | 4925164700 | 22500 | 22550 | 22550 | 22450 | 5780 |
| 288 | 20250218 | 143200 | 4795285850 | 22500 | 22550 | 22600 | 22500 | 1035 |
| 289 | 20250218 | 143100 | 4771954900 | 22600 | 22550 | 22600 | 22500 | 684 |
| 290 | 20250218 | 143000 | 4756534400 | 22550 | 22550 | 22550 | 22500 | 935 |
| 291 | 20250218 | 142900 | 4735455050 | 22550 | 22550 | 22550 | 22500 | 414 |
| 292 | 20250218 | 142800 | 4726137200 | 22550 | 22550 | 22600 | 22550 | 2164 |
| 293 | 20250218 | 142700 | 4677337400 | 22550 | 22650 | 22650 | 22550 | 2259 |
| 294 | 20250218 | 142600 | 4626302750 | 22600 | 22600 | 22650 | 22600 | 228 |
| 295 | 20250218 | 142500 | 4621147300 | 22650 | 22600 | 22650 | 22600 | 185 |
| 296 | 20250218 | 142400 | 4616959950 | 22650 | 22650 | 22650 | 22600 | 94 |
| 297 | 20250218 | 142300 | 4614832650 | 22600 | 22600 | 22650 | 22600 | 334 |
| 298 | 20250218 | 142200 | 4607282900 | 22600 | 22650 | 22650 | 22600 | 116 |
| 299 | 20250218 | 142100 | 4604658500 | 22650 | 22650 | 22800 | 22600 | 1900 |
| 300 | 20250218 | 142000 | 4561621700 | 22650 | 22750 | 22750 | 22650 | 61 |
| 301 | 20250218 | 141900 | 4560238150 | 22800 | 22650 | 22800 | 22650 | 355 |
| 302 | 20250218 | 141800 | 4552195400 | 22600 | 22700 | 22700 | 22600 | 1657 |
| 303 | 20250218 | 141700 | 4514666150 | 22700 | 22700 | 22700 | 22650 | 181 |
| 304 | 20250218 | 141600 | 4510560600 | 22700 | 22650 | 22700 | 22650 | 180 |
| 305 | 20250218 | 141500 | 4506482500 | 22700 | 22700 | 22700 | 22650 | 139 |
| 306 | 20250218 | 141400 | 4503331900 | 22650 | 22650 | 22700 | 22650 | 734 |
| 307 | 20250218 | 141300 | 4486705650 | 22650 | 22700 | 22700 | 22650 | 880 |
| 308 | 20250218 | 141200 | 4466732250 | 22750 | 22700 | 22750 | 22700 | 57 |
| 309 | 20250218 | 141100 | 4465437550 | 22700 | 22800 | 22800 | 22600 | 2333 |
| 310 | 20250218 | 141000 | 4412548150 | 22750 | 22750 | 22750 | 22700 | 141 |
| 311 | 20250218 | 140900 | 4409345000 | 22750 | 22750 | 22850 | 22700 | 282 |
| 312 | 20250218 | 140800 | 4402924200 | 22750 | 22800 | 22800 | 22750 | 90 |
| 313 | 20250218 | 140700 | 4400872900 | 22850 | 22750 | 22850 | 22750 | 480 |
| 314 | 20250218 | 140600 | 4389949650 | 22700 | 22750 | 22750 | 22700 | 895 |
| 315 | 20250218 | 140500 | 4369594550 | 22850 | 22800 | 22850 | 22750 | 609 |
| 316 | 20250218 | 140400 | 4355711700 | 22850 | 22750 | 22850 | 22750 | 194 |
| 317 | 20250218 | 140300 | 4351291550 | 22800 | 22750 | 22800 | 22750 | 167 |
| 318 | 20250218 | 140200 | 4347490350 | 22750 | 22700 | 22750 | 22700 | 1247 |
| 319 | 20250218 | 140100 | 4319140400 | 22750 | 22900 | 22950 | 22750 | 1961 |
| 320 | 20250218 | 140000 | 4274432050 | 22900 | 23050 | 23100 | 22850 | 1878 |
| 321 | 20250218 | 135900 | 4231321800 | 23050 | 23100 | 23100 | 23000 | 860 |
| 322 | 20250218 | 135800 | 4211489150 | 23050 | 23050 | 23100 | 23000 | 558 |
| 323 | 20250218 | 135700 | 4198612800 | 23050 | 23000 | 23100 | 22950 | 333 |
| 324 | 20250218 | 135600 | 4190945050 | 23100 | 23000 | 23100 | 23000 | 810 |
| 325 | 20250218 | 135500 | 4172260350 | 23050 | 23000 | 23050 | 22950 | 1577 |
| 326 | 20250218 | 135400 | 4135956650 | 22950 | 22950 | 23000 | 22950 | 984 |
| 327 | 20250218 | 135300 | 4113332000 | 23000 | 23000 | 23000 | 22950 | 687 |
| 328 | 20250218 | 135200 | 4097537600 | 22950 | 23000 | 23000 | 22950 | 759 |
| 329 | 20250218 | 135100 | 4080090000 | 23000 | 22950 | 23000 | 22950 | 1094 |
| 330 | 20250218 | 135000 | 4054936600 | 22950 | 22950 | 23000 | 22950 | 702 |
| 331 | 20250218 | 134900 | 4038808500 | 22950 | 22850 | 22950 | 22850 | 2916 |
| 332 | 20250218 | 134800 | 3972001000 | 22900 | 22900 | 22900 | 22850 | 1737 |
| 333 | 20250218 | 134700 | 3932243950 | 22850 | 22850 | 22850 | 22800 | 696 |
| 334 | 20250218 | 134600 | 3916340450 | 22900 | 22850 | 22900 | 22800 | 1360 |
| 335 | 20250218 | 134500 | 3885240050 | 22900 | 22850 | 22900 | 22800 | 576 |
| 336 | 20250218 | 134400 | 3872063850 | 22900 | 22900 | 22950 | 22800 | 1273 |
| 337 | 20250218 | 134300 | 3842898700 | 22900 | 22750 | 22900 | 22650 | 3065 |
| 338 | 20250218 | 134200 | 3772905350 | 22800 | 22700 | 22800 | 22650 | 2964 |
| 339 | 20250218 | 134100 | 3705534750 | 22650 | 22600 | 22650 | 22600 | 650 |
| 340 | 20250218 | 134000 | 3690817600 | 22600 | 22600 | 22650 | 22600 | 162 |
| 341 | 20250218 | 133900 | 3687155950 | 22650 | 22600 | 22650 | 22600 | 62 |
| 342 | 20250218 | 133800 | 3685753200 | 22650 | 22600 | 22650 | 22600 | 115 |
| 343 | 20250218 | 133700 | 3683153950 | 22600 | 22600 | 22650 | 22600 | 125 |
| 344 | 20250218 | 133600 | 3680327950 | 22600 | 22600 | 22600 | 22600 | 118 |
| 345 | 20250218 | 133500 | 3677661150 | 22650 | 22550 | 22650 | 22550 | 361 |
| 346 | 20250218 | 133400 | 3669508150 | 22550 | 22550 | 22600 | 22550 | 256 |
| 347 | 20250218 | 133300 | 3663728000 | 22550 | 22550 | 22600 | 22550 | 483 |
| 348 | 20250218 | 133200 | 3652824650 | 22550 | 22500 | 22550 | 22500 | 536 |
| 349 | 20250218 | 133100 | 3640739150 | 22500 | 22500 | 22550 | 22500 | 1173 |
| 350 | 20250218 | 133000 | 3614337900 | 22500 | 22550 | 22550 | 22450 | 2534 |
| 351 | 20250218 | 132900 | 3557308500 | 22600 | 22600 | 22650 | 22500 | 5114 |
| 352 | 20250218 | 132800 | 3441979400 | 22650 | 22650 | 22650 | 22600 | 192 |
| 353 | 20250218 | 132700 | 3437634750 | 22600 | 22600 | 22700 | 22550 | 1862 |
| 354 | 20250218 | 132600 | 3395609150 | 22600 | 22600 | 22700 | 22600 | 185 |
| 355 | 20250218 | 132500 | 3391424300 | 22600 | 22700 | 22750 | 22600 | 3125 |
| 356 | 20250218 | 132400 | 3320759550 | 22750 | 22700 | 22750 | 22700 | 69 |
| 357 | 20250218 | 132300 | 3319193000 | 22750 | 22700 | 22750 | 22700 | 261 |
| 358 | 20250218 | 132200 | 3313265600 | 22750 | 22700 | 22750 | 22700 | 90 |
| 359 | 20250218 | 132100 | 3311218400 | 22750 | 22650 | 22750 | 22650 | 282 |
| 360 | 20250218 | 132000 | 3304817950 | 22650 | 22650 | 22750 | 22650 | 2028 |
| 361 | 20250218 | 131900 | 3258882200 | 22700 | 22750 | 22750 | 22650 | 3087 |
| 362 | 20250218 | 131800 | 3188770700 | 22750 | 22750 | 22800 | 22750 | 203 |
| 363 | 20250218 | 131700 | 3184150900 | 22800 | 22800 | 22800 | 22750 | 52 |
| 364 | 20250218 | 131600 | 3182965650 | 22750 | 22750 | 22800 | 22750 | 236 |
| 365 | 20250218 | 131500 | 3177594100 | 22750 | 22750 | 22800 | 22750 | 73 |
| 366 | 20250218 | 131400 | 3175932150 | 22800 | 22850 | 22850 | 22750 | 872 |
| 367 | 20250218 | 131300 | 3156052000 | 22800 | 22850 | 22850 | 22800 | 134 |
| 368 | 20250218 | 131200 | 3152995150 | 22800 | 22750 | 22800 | 22750 | 640 |
| 369 | 20250218 | 131100 | 3138423800 | 22750 | 22750 | 22800 | 22750 | 366 |
| 370 | 20250218 | 131000 | 3130095750 | 22800 | 22750 | 22800 | 22750 | 11 |
| 371 | 20250218 | 130900 | 3129845150 | 22800 | 22800 | 22800 | 22750 | 541 |
| 372 | 20250218 | 130800 | 3117514600 | 22800 | 22750 | 22800 | 22750 | 185 |
| 373 | 20250218 | 130700 | 3113296750 | 22800 | 22750 | 22800 | 22750 | 195 |
| 374 | 20250218 | 130600 | 3108854850 | 22750 | 22750 | 22800 | 22750 | 152 |
| 375 | 20250218 | 130500 | 3105395000 | 22750 | 22750 | 22800 | 22750 | 67 |
| 376 | 20250218 | 130400 | 3103868950 | 22800 | 22750 | 22800 | 22750 | 250 |
| 377 | 20250218 | 130300 | 3098178700 | 22750 | 22750 | 22800 | 22750 | 141 |
| 378 | 20250218 | 130200 | 3094968300 | 22750 | 22800 | 22800 | 22750 | 304 |
| 379 | 20250218 | 130100 | 3088037200 | 22850 | 22800 | 22850 | 22800 | 149 |
| 380 | 20250218 | 130000 | 3084639650 | 22850 | 22850 | 22850 | 22800 | 74 |
| 381 | 20250218 | 125900 | 3082950600 | 22800 | 22800 | 22800 | 22800 | 202 |
| 382 | 20250218 | 125800 | 3078345000 | 22800 | 22800 | 22850 | 22800 | 278 |
| 383 | 20250218 | 125700 | 3072006350 | 22800 | 22800 | 22850 | 22800 | 265 |
| 384 | 20250218 | 125600 | 3065955350 | 22850 | 22800 | 22850 | 22800 | 129 |
| 385 | 20250218 | 125500 | 3063013900 | 22800 | 22800 | 22850 | 22800 | 106 |
| 386 | 20250218 | 125400 | 3060593250 | 22800 | 22800 | 22850 | 22800 | 122 |
| 387 | 20250218 | 125300 | 3057811600 | 22850 | 22750 | 22850 | 22750 | 101 |
| 388 | 20250218 | 125200 | 3055511900 | 22750 | 22800 | 22850 | 22700 | 223 |
| 389 | 20250218 | 125100 | 3050431450 | 22800 | 22750 | 22850 | 22750 | 430 |
| 390 | 20250218 | 125000 | 3040628550 | 22800 | 22750 | 22800 | 22750 | 151 |
| 391 | 20250218 | 124900 | 3037187200 | 22750 | 22800 | 22800 | 22750 | 145 |
| 392 | 20250218 | 124800 | 3033888200 | 22750 | 22700 | 22750 | 22700 | 518 |
| 393 | 20250218 | 124700 | 3022124950 | 22700 | 22700 | 22750 | 22650 | 1495 |
| 394 | 20250218 | 124600 | 2988234150 | 22700 | 22700 | 22700 | 22650 | 666 |
| 395 | 20250218 | 124500 | 2973142050 | 22650 | 22650 | 22700 | 22650 | 136 |
| 396 | 20250218 | 124400 | 2970059300 | 22650 | 22650 | 22700 | 22650 | 237 |
| 397 | 20250218 | 124300 | 2964688550 | 22650 | 22700 | 22700 | 22650 | 1068 |
| 398 | 20250218 | 124200 | 2940497600 | 22650 | 22700 | 22700 | 22650 | 293 |
| 399 | 20250218 | 124100 | 2933858100 | 22650 | 22650 | 22700 | 22650 | 107 |
| 400 | 20250218 | 124000 | 2931433000 | 22650 | 22700 | 22750 | 22650 | 5288 |
| 401 | 20250218 | 123900 | 2811395450 | 22750 | 22700 | 22750 | 22700 | 2423 |
| 402 | 20250218 | 123800 | 2756391600 | 22700 | 22750 | 22800 | 22700 | 102 |
| 403 | 20250218 | 123700 | 2754074250 | 22750 | 22750 | 22750 | 22700 | 168 |
| 404 | 20250218 | 123600 | 2750256300 | 22750 | 22800 | 22800 | 22750 | 1295 |
| 405 | 20250218 | 123500 | 2720780600 | 22800 | 22800 | 22850 | 22800 | 219 |
| 406 | 20250218 | 123400 | 2715787200 | 22800 | 22800 | 22850 | 22800 | 49 |
| 407 | 20250218 | 123300 | 2714669350 | 22800 | 22850 | 22850 | 22800 | 49 |
| 408 | 20250218 | 123200 | 2713551900 | 22850 | 22850 | 22850 | 22800 | 280 |
| 409 | 20250218 | 123100 | 2707158350 | 22850 | 22800 | 22850 | 22800 | 94 |
| 410 | 20250218 | 123000 | 2705012850 | 22800 | 22800 | 22800 | 22750 | 142 |
| 411 | 20250218 | 122900 | 2701778000 | 22750 | 22800 | 22800 | 22750 | 199 |
| 412 | 20250218 | 122800 | 2697240900 | 22750 | 22750 | 22800 | 22750 | 148 |
| 413 | 20250218 | 122700 | 2693873650 | 22750 | 22750 | 22800 | 22750 | 200 |
| 414 | 20250218 | 122600 | 2689322850 | 22750 | 22750 | 22800 | 22700 | 120 |
| 415 | 20250218 | 122500 | 2686590150 | 22800 | 22700 | 22800 | 22650 | 974 |
| 416 | 20250218 | 122400 | 2664482800 | 22750 | 22700 | 22750 | 22700 | 785 |
| 417 | 20250218 | 122300 | 2646659300 | 22700 | 22750 | 22800 | 22700 | 1590 |
| 418 | 20250218 | 122200 | 2610488300 | 22800 | 22800 | 22850 | 22750 | 342 |
| 419 | 20250218 | 122100 | 2602689450 | 22800 | 22800 | 22800 | 22800 | 193 |
| 420 | 20250218 | 122000 | 2598289050 | 22850 | 22800 | 22850 | 22800 | 1017 |
| 421 | 20250218 | 121900 | 2575100200 | 22800 | 22800 | 22800 | 22800 | 5 |
| 422 | 20250218 | 121800 | 2574986200 | 22850 | 22900 | 22900 | 22800 | 346 |
| 423 | 20250218 | 121700 | 2567082650 | 22900 | 22850 | 22900 | 22850 | 164 |
| 424 | 20250218 | 121600 | 2563330250 | 22850 | 22800 | 22850 | 22800 | 302 |
| 425 | 20250218 | 121500 | 2556443000 | 22800 | 22850 | 22900 | 22800 | 173 |
| 426 | 20250218 | 121400 | 2552488950 | 22850 | 22800 | 22850 | 22800 | 76 |
| 427 | 20250218 | 121300 | 2550753700 | 22800 | 22800 | 22850 | 22800 | 408 |
| 428 | 20250218 | 121200 | 2541443500 | 22800 | 22800 | 22850 | 22800 | 8 |
| 429 | 20250218 | 121100 | 2541261050 | 22850 | 22750 | 22850 | 22750 | 165 |
| 430 | 20250218 | 121000 | 2537500050 | 22800 | 22800 | 22850 | 22800 | 112 |
| 431 | 20250218 | 120900 | 2534945000 | 22800 | 22800 | 22800 | 22800 | 33 |
| 432 | 20250218 | 120800 | 2534192600 | 22800 | 22800 | 22850 | 22800 | 240 |
| 433 | 20250218 | 120700 | 2528719350 | 22850 | 22850 | 22850 | 22850 | 20 |
| 434 | 20250218 | 120600 | 2528262350 | 22850 | 22800 | 22850 | 22800 | 305 |
| 435 | 20250218 | 120500 | 2521303350 | 22800 | 22800 | 22800 | 22800 | 247 |
| 436 | 20250218 | 120400 | 2515671750 | 22800 | 22750 | 22800 | 22750 | 313 |
| 437 | 20250218 | 120300 | 2508544950 | 22750 | 22750 | 22800 | 22750 | 235 |
| 438 | 20250218 | 120200 | 2503196050 | 22750 | 22800 | 22800 | 22750 | 52 |
| 439 | 20250218 | 120100 | 2502011800 | 22750 | 22750 | 22800 | 22750 | 232 |
| 440 | 20250218 | 120000 | 2496732600 | 22800 | 22750 | 22800 | 22750 | 32 |
| 441 | 20250218 | 115900 | 2496004550 | 22750 | 22750 | 22750 | 22700 | 73 |
| 442 | 20250218 | 115800 | 2494345300 | 22700 | 22750 | 22800 | 22700 | 230 |
| 443 | 20250218 | 115700 | 2489114250 | 22800 | 22800 | 22800 | 22750 | 103 |
| 444 | 20250218 | 115600 | 2486768550 | 22750 | 22850 | 22850 | 22650 | 6275 |
| 445 | 20250218 | 115500 | 2344139400 | 22850 | 22850 | 22850 | 22850 | 30 |
| 446 | 20250218 | 115400 | 2343453900 | 22850 | 22850 | 22850 | 22800 | 125 |
| 447 | 20250218 | 115300 | 2340597850 | 22800 | 22900 | 22900 | 22800 | 252 |
| 448 | 20250218 | 115200 | 2334847850 | 22850 | 22850 | 22900 | 22850 | 54 |
| 449 | 20250218 | 115100 | 2333612950 | 22850 | 22850 | 22850 | 22850 | 198 |
| 450 | 20250218 | 115000 | 2329088650 | 22900 | 22850 | 22900 | 22850 | 246 |
| 451 | 20250218 | 114900 | 2323456650 | 22850 | 22850 | 22900 | 22850 | 88 |
| 452 | 20250218 | 114800 | 2321445100 | 22850 | 22850 | 22900 | 22850 | 148 |
| 453 | 20250218 | 114700 | 2318060100 | 22900 | 22800 | 22900 | 22800 | 704 |
| 454 | 20250218 | 114600 | 2302007600 | 22800 | 22900 | 22950 | 22800 | 2492 |
| 455 | 20250218 | 114500 | 2245130150 | 22900 | 22900 | 22950 | 22900 | 312 |
| 456 | 20250218 | 114400 | 2237984400 | 22900 | 22950 | 22950 | 22900 | 308 |
| 457 | 20250218 | 114300 | 2230928450 | 22900 | 22950 | 23000 | 22900 | 141 |
| 458 | 20250218 | 114200 | 2227693600 | 22950 | 22950 | 23000 | 22950 | 41 |
| 459 | 20250218 | 114100 | 2226751100 | 23000 | 22950 | 23000 | 22950 | 287 |
| 460 | 20250218 | 114000 | 2220156500 | 23000 | 22950 | 23000 | 22950 | 199 |
| 461 | 20250218 | 113900 | 2215588450 | 22900 | 22900 | 22950 | 22900 | 284 |
| 462 | 20250218 | 113800 | 2209082700 | 22900 | 22900 | 22950 | 22900 | 107 |
| 463 | 20250218 | 113700 | 2206630900 | 22950 | 22900 | 22950 | 22900 | 76 |
| 464 | 20250218 | 113600 | 2204890200 | 22900 | 22900 | 22950 | 22900 | 163 |
| 465 | 20250218 | 113500 | 2201156850 | 22900 | 22900 | 22950 | 22900 | 30 |
| 466 | 20250218 | 113400 | 2200468500 | 22950 | 23000 | 23000 | 22950 | 754 |
| 467 | 20250218 | 113300 | 2183159000 | 23000 | 22950 | 23000 | 22950 | 207 |
| 468 | 20250218 | 113200 | 2178399800 | 22950 | 22900 | 22950 | 22900 | 263 |
| 469 | 20250218 | 113100 | 2172368600 | 22900 | 22950 | 22950 | 22900 | 520 |
| 470 | 20250218 | 113000 | 2160440850 | 22900 | 22900 | 22900 | 22900 | 114 |
| 471 | 20250218 | 112900 | 2157830250 | 22900 | 22900 | 22900 | 22850 | 767 |
| 472 | 20250218 | 112800 | 2140282150 | 22850 | 22900 | 22900 | 22850 | 631 |
| 473 | 20250218 | 112700 | 2125837050 | 22900 | 22850 | 22900 | 22850 | 527 |
| 474 | 20250218 | 112600 | 2113793900 | 22900 | 22850 | 22900 | 22850 | 212 |
| 475 | 20250218 | 112500 | 2108941400 | 22900 | 22900 | 22900 | 22850 | 434 |
| 476 | 20250218 | 112400 | 2099019200 | 22950 | 22850 | 22950 | 22850 | 77 |
| 477 | 20250218 | 112300 | 2097258350 | 22850 | 22900 | 22900 | 22850 | 246 |
| 478 | 20250218 | 112200 | 2091626450 | 22900 | 22850 | 22900 | 22850 | 279 |
| 479 | 20250218 | 112100 | 2085244550 | 22900 | 22900 | 22950 | 22900 | 160 |
| 480 | 20250218 | 112000 | 2081579450 | 22900 | 22950 | 22950 | 22850 | 281 |
| 481 | 20250218 | 111900 | 2075147000 | 22950 | 23050 | 23050 | 22900 | 120 |
| 482 | 20250218 | 111800 | 2072391400 | 23050 | 23100 | 23100 | 23000 | 522 |
| 483 | 20250218 | 111700 | 2060363100 | 23100 | 23050 | 23100 | 23000 | 895 |
| 484 | 20250218 | 111600 | 2039730750 | 23050 | 23100 | 23100 | 23050 | 783 |
| 485 | 20250218 | 111500 | 2021681850 | 23100 | 23100 | 23100 | 23050 | 1077 |
| 486 | 20250218 | 111400 | 1996824500 | 23100 | 23000 | 23100 | 23000 | 119 |
| 487 | 20250218 | 111300 | 1994079900 | 23000 | 23000 | 23150 | 23000 | 876 |
| 488 | 20250218 | 111200 | 1973875450 | 23000 | 23000 | 23000 | 22950 | 424 |
| 489 | 20250218 | 111100 | 1964124400 | 22950 | 23000 | 23050 | 22950 | 350 |
| 490 | 20250218 | 111000 | 1956076750 | 23000 | 22950 | 23000 | 22950 | 271 |
| 491 | 20250218 | 110900 | 1949847600 | 22950 | 22900 | 23000 | 22900 | 500 |
| 492 | 20250218 | 110800 | 1938371850 | 22900 | 22950 | 22950 | 22850 | 960 |
| 493 | 20250218 | 110700 | 1916397750 | 22950 | 22800 | 22950 | 22750 | 5545 |
| 494 | 20250218 | 110600 | 1789438250 | 22750 | 22750 | 22800 | 22750 | 134 |
| 495 | 20250218 | 110500 | 1786389000 | 22750 | 22700 | 22800 | 22650 | 1509 |
| 496 | 20250218 | 110400 | 1752116300 | 22650 | 22800 | 22900 | 22600 | 2235 |
| 497 | 20250218 | 110300 | 1701477600 | 22750 | 22850 | 22850 | 22700 | 6430 |
| 498 | 20250218 | 110200 | 1555013550 | 22900 | 23000 | 23000 | 22850 | 2729 |
| 499 | 20250218 | 110100 | 1492417550 | 22950 | 23050 | 23050 | 22950 | 5134 |
| 500 | 20250218 | 110000 | 1374420800 | 23050 | 23050 | 23100 | 23050 | 1221 |
| 501 | 20250218 | 105900 | 1346275950 | 23050 | 23050 | 23050 | 23050 | 355 |
| 502 | 20250218 | 105800 | 1338093200 | 23050 | 23100 | 23100 | 23050 | 116 |
| 503 | 20250218 | 105700 | 1335418300 | 23050 | 23050 | 23050 | 23050 | 81 |
| 504 | 20250218 | 105600 | 1333551250 | 23100 | 23050 | 23100 | 23050 | 58 |
| 505 | 20250218 | 105500 | 1332213700 | 23050 | 23050 | 23050 | 23050 | 370 |
| 506 | 20250218 | 105400 | 1323685200 | 23100 | 23100 | 23100 | 23050 | 1685 |
| 507 | 20250218 | 105300 | 1284831500 | 23100 | 23150 | 23200 | 23100 | 804 |
| 508 | 20250218 | 105200 | 1266245700 | 23150 | 23200 | 23200 | 23150 | 41 |
| 509 | 20250218 | 105100 | 1265295850 | 23200 | 23150 | 23200 | 23150 | 70 |
| 510 | 20250218 | 105000 | 1263673600 | 23150 | 23150 | 23250 | 23100 | 225 |
| 511 | 20250218 | 104900 | 1258462800 | 23150 | 23100 | 23150 | 23100 | 742 |
| 512 | 20250218 | 104800 | 1241305200 | 23100 | 23100 | 23150 | 23100 | 730 |
| 513 | 20250218 | 104700 | 1224409700 | 23150 | 23200 | 23200 | 23100 | 1989 |
| 514 | 20250218 | 104600 | 1178357200 | 23200 | 23200 | 23250 | 23200 | 189 |
| 515 | 20250218 | 104500 | 1173971300 | 23200 | 23200 | 23200 | 23200 | 68 |
| 516 | 20250218 | 104400 | 1172393700 | 23200 | 23200 | 23200 | 23200 | 76 |
| 517 | 20250218 | 104300 | 1170630500 | 23150 | 23200 | 23200 | 23150 | 82 |
| 518 | 20250218 | 104200 | 1168730400 | 23200 | 23250 | 23250 | 23150 | 1582 |
| 519 | 20250218 | 104100 | 1132063100 | 23200 | 23200 | 23250 | 23200 | 73 |
| 520 | 20250218 | 104000 | 1130369300 | 23250 | 23250 | 23250 | 23200 | 145 |
| 521 | 20250218 | 103900 | 1126999500 | 23200 | 23200 | 23250 | 23200 | 35 |
| 522 | 20250218 | 103800 | 1126186250 | 23200 | 23200 | 23200 | 23200 | 105 |
| 523 | 20250218 | 103700 | 1123750250 | 23200 | 23200 | 23200 | 23200 | 51 |
| 524 | 20250218 | 103600 | 1122567050 | 23150 | 23200 | 23200 | 23150 | 884 |
| 525 | 20250218 | 103500 | 1102099050 | 23200 | 23200 | 23250 | 23200 | 468 |
| 526 | 20250218 | 103400 | 1091230000 | 23200 | 23200 | 23200 | 23150 | 236 |
| 527 | 20250218 | 103300 | 1085754850 | 23200 | 23200 | 23200 | 23150 | 1485 |
| 528 | 20250218 | 103200 | 1051303350 | 23200 | 23250 | 23250 | 23200 | 21 |
| 529 | 20250218 | 103100 | 1050815200 | 23200 | 23250 | 23250 | 23200 | 113 |
| 530 | 20250218 | 103000 | 1048192400 | 23250 | 23200 | 23250 | 23200 | 60 |
| 531 | 20250218 | 102900 | 1046798400 | 23200 | 23200 | 23200 | 23200 | 133 |
| 532 | 20250218 | 102800 | 1043712800 | 23200 | 23200 | 23250 | 23200 | 248 |
| 533 | 20250218 | 102700 | 1037957800 | 23200 | 23200 | 23200 | 23200 | 38 |
| 534 | 20250218 | 102600 | 1037076200 | 23150 | 23150 | 23200 | 23150 | 580 |
| 535 | 20250218 | 102500 | 1023624450 | 23200 | 23250 | 23300 | 23150 | 5291 |
| 536 | 20250218 | 102400 | 900881350 | 23250 | 23250 | 23300 | 23250 | 105 |
| 537 | 20250218 | 102300 | 898440000 | 23250 | 23300 | 23300 | 23250 | 135 |
| 538 | 20250218 | 102200 | 895297300 | 23300 | 23300 | 23300 | 23300 | 329 |
| 539 | 20250218 | 102100 | 887631600 | 23350 | 23250 | 23350 | 23250 | 555 |
| 540 | 20250218 | 102000 | 874682200 | 23300 | 23250 | 23300 | 23250 | 92 |
| 541 | 20250218 | 101900 | 872541000 | 23250 | 23250 | 23300 | 23250 | 49 |
| 542 | 20250218 | 101800 | 871400850 | 23250 | 23300 | 23300 | 23250 | 171 |
| 543 | 20250218 | 101700 | 867424100 | 23250 | 23250 | 23250 | 23250 | 306 |
| 544 | 20250218 | 101600 | 860309600 | 23300 | 23300 | 23300 | 23300 | 54 |
| 545 | 20250218 | 101500 | 859051400 | 23300 | 23300 | 23350 | 23300 | 234 |
| 546 | 20250218 | 101400 | 853599100 | 23300 | 23300 | 23350 | 23300 | 940 |
| 547 | 20250218 | 101300 | 831696350 | 23300 | 23400 | 23400 | 23300 | 131 |
| 548 | 20250218 | 101200 | 828641550 | 23400 | 23350 | 23400 | 23350 | 47 |
| 549 | 20250218 | 101100 | 827543350 | 23400 | 23350 | 23400 | 23350 | 89 |
| 550 | 20250218 | 101000 | 825463600 | 23350 | 23400 | 23400 | 23350 | 90 |
| 551 | 20250218 | 100900 | 823359600 | 23400 | 23450 | 23450 | 23400 | 19 |
| 552 | 20250218 | 100800 | 822914100 | 23400 | 23400 | 23400 | 23350 | 238 |
| 553 | 20250218 | 100700 | 817348350 | 23350 | 23300 | 23400 | 23250 | 3680 |
| 554 | 20250218 | 100600 | 731600600 | 23250 | 23400 | 23400 | 23250 | 4609 |
| 555 | 20250218 | 100500 | 624192700 | 23450 | 23350 | 23450 | 23350 | 213 |
| 556 | 20250218 | 100400 | 619217850 | 23350 | 23350 | 23400 | 23350 | 675 |
| 557 | 20250218 | 100300 | 603456000 | 23400 | 23350 | 23400 | 23350 | 92 |
| 558 | 20250218 | 100200 | 601307700 | 23400 | 23400 | 23400 | 23400 | 51 |
| 559 | 20250218 | 100100 | 600114300 | 23350 | 23400 | 23400 | 23350 | 72 |
| 560 | 20250218 | 100000 | 598430050 | 23450 | 23350 | 23450 | 23350 | 41 |
| 561 | 20250218 | 095900 | 597472450 | 23350 | 23400 | 23400 | 23350 | 354 |
| 562 | 20250218 | 095800 | 589195650 | 23450 | 23400 | 23450 | 23400 | 131 |
| 563 | 20250218 | 095700 | 586129100 | 23400 | 23450 | 23450 | 23400 | 52 |
| 564 | 20250218 | 095600 | 584911050 | 23450 | 23400 | 23450 | 23400 | 281 |
| 565 | 20250218 | 095500 | 578335500 | 23350 | 23450 | 23450 | 23350 | 1386 |
| 566 | 20250218 | 095400 | 545949000 | 23450 | 23450 | 23450 | 23450 | 26 |
| 567 | 20250218 | 095300 | 545339300 | 23500 | 23500 | 23500 | 23500 | 22 |
| 568 | 20250218 | 095200 | 544822300 | 23450 | 23450 | 23450 | 23450 | 31 |
| 569 | 20250218 | 095100 | 544095350 | 23500 | 23500 | 23500 | 23500 | 11 |
| 570 | 20250218 | 095000 | 543836850 | 23400 | 23500 | 23500 | 23400 | 638 |
| 571 | 20250218 | 094900 | 528903550 | 23500 | 23450 | 23500 | 23450 | 526 |
| 572 | 20250218 | 094800 | 516568700 | 23400 | 23450 | 23450 | 23400 | 921 |
| 573 | 20250218 | 094700 | 495010450 | 23500 | 23450 | 23500 | 23450 | 36 |
| 574 | 20250218 | 094600 | 494166100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 575 | 20250218 | 094500 | 494166100 | 23400 | 23500 | 23500 | 23400 | 687 |
| 576 | 20250218 | 094400 | 478063200 | 23550 | 23400 | 23550 | 23400 | 625 |
| 577 | 20250218 | 094300 | 463418250 | 23400 | 23500 | 23500 | 23400 | 50 |
| 578 | 20250218 | 094200 | 462246950 | 23400 | 23400 | 23400 | 23400 | 190 |
| 579 | 20250218 | 094100 | 457800950 | 23400 | 23450 | 23500 | 23400 | 416 |
| 580 | 20250218 | 094000 | 448054950 | 23450 | 23450 | 23450 | 23450 | 506 |
| 581 | 20250218 | 093900 | 436189250 | 23500 | 23450 | 23500 | 23450 | 24 |
| 582 | 20250218 | 093800 | 435625550 | 23350 | 23450 | 23450 | 23350 | 828 |
| 583 | 20250218 | 093700 | 416241100 | 23450 | 23500 | 23500 | 23450 | 838 |
| 584 | 20250218 | 093600 | 396589700 | 23500 | 23500 | 23550 | 23500 | 487 |
| 585 | 20250218 | 093500 | 385144100 | 23500 | 23450 | 23500 | 23450 | 70 |
| 586 | 20250218 | 093400 | 383500450 | 23550 | 23550 | 23550 | 23500 | 645 |
| 587 | 20250218 | 093300 | 368335700 | 23500 | 23500 | 23550 | 23450 | 837 |
| 588 | 20250218 | 093200 | 348655000 | 23500 | 23500 | 23500 | 23500 | 4 |
| 589 | 20250218 | 093100 | 348561000 | 23400 | 23400 | 23400 | 23400 | 876 |
| 590 | 20250218 | 093000 | 328062600 | 23450 | 23600 | 23600 | 23450 | 189 |
| 591 | 20250218 | 092900 | 323630300 | 23550 | 23500 | 23550 | 23500 | 467 |
| 592 | 20250218 | 092800 | 312634400 | 23450 | 23450 | 23500 | 23450 | 441 |
| 593 | 20250218 | 092700 | 302292800 | 23400 | 23400 | 23400 | 23400 | 350 |
| 594 | 20250218 | 092600 | 294102800 | 23400 | 23500 | 23500 | 23400 | 100 |
| 595 | 20250218 | 092500 | 291753600 | 23550 | 23500 | 23550 | 23500 | 125 |
| 596 | 20250218 | 092400 | 288815600 | 23400 | 23400 | 23400 | 23400 | 420 |
| 597 | 20250218 | 092300 | 278987600 | 23400 | 23450 | 23450 | 23400 | 566 |
| 598 | 20250218 | 092200 | 265718000 | 23450 | 23450 | 23450 | 23450 | 35 |
| 599 | 20250218 | 092100 | 264897250 | 23450 | 23350 | 23450 | 23300 | 149 |
| 600 | 20250218 | 092000 | 261419950 | 23350 | 23400 | 23400 | 23350 | 1027 |
| 601 | 20250218 | 091900 | 237421200 | 23450 | 23350 | 23450 | 23350 | 392 |
| 602 | 20250218 | 091800 | 228259000 | 23350 | 23450 | 23450 | 23350 | 1790 |
| 603 | 20250218 | 091700 | 186369550 | 23500 | 23550 | 23550 | 23500 | 260 |
| 604 | 20250218 | 091600 | 180259500 | 23500 | 23600 | 23600 | 23500 | 1449 |
| 605 | 20250218 | 091500 | 146179550 | 23600 | 23550 | 23650 | 23500 | 2025 |
| 606 | 20250218 | 091400 | 98560800 | 23650 | 23600 | 23650 | 23550 | 453 |
| 607 | 20250218 | 091300 | 87882650 | 23600 | 23600 | 23600 | 23550 | 508 |
| 608 | 20250218 | 091200 | 75894250 | 23600 | 23600 | 23600 | 23550 | 571 |
| 609 | 20250218 | 091100 | 62442200 | 23600 | 23650 | 23700 | 23600 | 304 |
| 610 | 20250218 | 091000 | 55264250 | 23650 | 23750 | 23750 | 23650 | 287 |
| 611 | 20250218 | 090900 | 48465550 | 23750 | 23750 | 23750 | 23750 | 12 |
| 612 | 20250218 | 090800 | 48180550 | 23750 | 23750 | 23800 | 23750 | 414 |
| 613 | 20250218 | 090700 | 38348000 | 23750 | 23750 | 23750 | 23750 | 1 |
| 614 | 20250218 | 090600 | 38324250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 615 | 20250218 | 090500 | 38324250 | 23800 | 23850 | 23850 | 23800 | 272 |
| 616 | 20250218 | 090400 | 31840200 | 23850 | 23850 | 23850 | 23850 | 403 |
| 617 | 20250218 | 090300 | 22228650 | 23900 | 23900 | 23900 | 23900 | 200 |
| 618 | 20250218 | 090200 | 17448650 | 23900 | 23850 | 23900 | 23850 | 34 |
| 619 | 20250218 | 090100 | 16637550 | 23850 | 23750 | 23900 | 23750 | 585 |
| 620 | 20250218 | 090000 | 2689400 | 23800 | 23800 | 23800 | 23800 | 113 |