32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 19531 |
| 3 | 20250218 | 185100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20250218 | 185000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20250218 | 184900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20250218 | 184800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20250218 | 184700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20250218 | 184600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20250218 | 184500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20250218 | 184400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20250218 | 184300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20250218 | 184200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20250218 | 184100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20250218 | 184000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20250218 | 183900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20250218 | 183800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20250218 | 183700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20250218 | 183600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20250218 | 183500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20250218 | 183400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20250218 | 183300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20250218 | 183200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20250218 | 183100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20250218 | 183000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20250218 | 182900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20250218 | 182800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20250218 | 182700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20250218 | 182600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20250218 | 182500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20250218 | 182400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20250218 | 182300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20250218 | 182200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 19531 |
| 33 | 20250218 | 182100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20250218 | 182000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20250218 | 181900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20250218 | 181800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20250218 | 181700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20250218 | 181600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20250218 | 181500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20250218 | 181400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20250218 | 181300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20250218 | 181200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20250218 | 181100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20250218 | 181000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20250218 | 180900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20250218 | 180800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20250218 | 180700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20250218 | 180600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20250218 | 180500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20250218 | 180400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20250218 | 180300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20250218 | 180200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20250218 | 180100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20250218 | 180000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20250218 | 175900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20250218 | 175800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20250218 | 175700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20250218 | 175600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20250218 | 175500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20250218 | 175400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20250218 | 175300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20250218 | 175200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 19531 |
| 63 | 20250218 | 175100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20250218 | 175000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20250218 | 174900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20250218 | 174800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20250218 | 174700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20250218 | 174600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20250218 | 174500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20250218 | 174400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20250218 | 174300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20250218 | 174200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20250218 | 174100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20250218 | 174000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20250218 | 173900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20250218 | 173800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20250218 | 173700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20250218 | 173600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20250218 | 173500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20250218 | 173400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20250218 | 173300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20250218 | 173200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20250218 | 173100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20250218 | 173000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20250218 | 172900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20250218 | 172800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20250218 | 172700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20250218 | 172600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20250218 | 172500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20250218 | 172400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20250218 | 172300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20250218 | 172200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 19531 |
| 93 | 20250218 | 172100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20250218 | 172000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20250218 | 171900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20250218 | 171800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20250218 | 171700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20250218 | 171600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20250218 | 171500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20250218 | 171400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20250218 | 171300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20250218 | 171200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20250218 | 171100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20250218 | 171000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20250218 | 170900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20250218 | 170800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20250218 | 170700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20250218 | 170600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20250218 | 170500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20250218 | 170400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20250218 | 170300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20250218 | 170200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20250218 | 170100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20250218 | 170000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20250218 | 165900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20250218 | 165800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20250218 | 165700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20250218 | 165600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20250218 | 165500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20250218 | 165400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20250218 | 165300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20250218 | 165200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 19531 |
| 123 | 20250218 | 165100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20250218 | 165000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20250218 | 164900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20250218 | 164800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20250218 | 164700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20250218 | 164600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20250218 | 164500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20250218 | 164400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20250218 | 164300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20250218 | 164200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20250218 | 164100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20250218 | 164000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20250218 | 163900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20250218 | 163800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20250218 | 163700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20250218 | 163600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20250218 | 163500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20250218 | 163400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20250218 | 163300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20250218 | 163200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20250218 | 163100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20250218 | 163000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20250218 | 162900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20250218 | 162800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20250218 | 162700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20250218 | 162600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20250218 | 162500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20250218 | 162400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20250218 | 162300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20250218 | 162200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 19531 |
| 153 | 20250218 | 162100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20250218 | 162000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20250218 | 161900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20250218 | 161800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20250218 | 161700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20250218 | 161600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20250218 | 161500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20250218 | 161400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20250218 | 161300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20250218 | 161200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20250218 | 161100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20250218 | 161000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20250218 | 160900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20250218 | 160800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20250218 | 160700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20250218 | 160600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20250218 | 160500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20250218 | 160400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20250218 | 160300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20250218 | 160200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20250218 | 160100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20250218 | 160000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20250218 | 155900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20250218 | 155800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20250218 | 155700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20250218 | 155600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20250218 | 155500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20250218 | 155400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20250218 | 155300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20250218 | 155200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 19531 |
| 183 | 20250218 | 155100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20250218 | 155000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20250218 | 154900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20250218 | 154800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20250218 | 154700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20250218 | 154600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20250218 | 154500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20250218 | 154400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20250218 | 154300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20250218 | 154200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20250218 | 154100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20250218 | 154000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20250218 | 153900 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20250218 | 153800 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20250218 | 153700 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20250218 | 153600 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20250218 | 153500 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20250218 | 153400 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20250218 | 153300 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20250218 | 153200 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20250218 | 153100 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20250218 | 153000 | 39068013950 | 23400 | 23400 | 23400 | 23400 | 19531 |
| 205 | 20250218 | 152900 | 38610988550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20250218 | 152800 | 38610988550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20250218 | 152700 | 38610988550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20250218 | 152600 | 38610988550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20250218 | 152500 | 38610988550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20250218 | 152400 | 38610988550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20250218 | 152300 | 38610988550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20250218 | 152200 | 38610988550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 213 | 20250218 | 152100 | 38610988550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20250218 | 152000 | 38610988550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20250218 | 151900 | 38610988550 | 23350 | 23300 | 23350 | 23300 | 3276 |
| 216 | 20250218 | 151800 | 38534576050 | 23350 | 23350 | 23350 | 23300 | 7028 |
| 217 | 20250218 | 151700 | 38370747500 | 23350 | 23350 | 23350 | 23300 | 1784 |
| 218 | 20250218 | 151600 | 38329104800 | 23300 | 23350 | 23350 | 23300 | 1729 |
| 219 | 20250218 | 151500 | 38288786400 | 23300 | 23350 | 23350 | 23300 | 1895 |
| 220 | 20250218 | 151400 | 38244567000 | 23350 | 23300 | 23350 | 23250 | 1693 |
| 221 | 20250218 | 151300 | 38205118450 | 23300 | 23300 | 23300 | 23250 | 2188 |
| 222 | 20250218 | 151200 | 38154156150 | 23300 | 23250 | 23300 | 23250 | 600 |
| 223 | 20250218 | 151100 | 38140193650 | 23250 | 23300 | 23350 | 23250 | 3462 |
| 224 | 20250218 | 151000 | 38059542950 | 23350 | 23350 | 23350 | 23300 | 1071 |
| 225 | 20250218 | 150900 | 38034572450 | 23350 | 23350 | 23350 | 23300 | 726 |
| 226 | 20250218 | 150800 | 38017625450 | 23350 | 23350 | 23350 | 23250 | 3658 |
| 227 | 20250218 | 150700 | 37932357450 | 23350 | 23300 | 23350 | 23300 | 3904 |
| 228 | 20250218 | 150600 | 37841207100 | 23350 | 23300 | 23350 | 23300 | 1892 |
| 229 | 20250218 | 150500 | 37797053350 | 23350 | 23250 | 23350 | 23250 | 1902 |
| 230 | 20250218 | 150400 | 37752723600 | 23250 | 23300 | 23350 | 23250 | 2503 |
| 231 | 20250218 | 150300 | 37694355400 | 23300 | 23350 | 23350 | 23300 | 1413 |
| 232 | 20250218 | 150200 | 37661405600 | 23350 | 23300 | 23350 | 23250 | 2129 |
| 233 | 20250218 | 150100 | 37611795700 | 23300 | 23200 | 23350 | 23200 | 2704 |
| 234 | 20250218 | 150000 | 37548802600 | 23250 | 23250 | 23300 | 23200 | 1521 |
| 235 | 20250218 | 145900 | 37513441750 | 23250 | 23300 | 23350 | 23250 | 10015 |
| 236 | 20250218 | 145800 | 37280233900 | 23300 | 23100 | 23300 | 23100 | 9394 |
| 237 | 20250218 | 145700 | 37062296750 | 23050 | 23050 | 23100 | 23050 | 596 |
| 238 | 20250218 | 145600 | 37048558250 | 23050 | 23050 | 23100 | 23000 | 768 |
| 239 | 20250218 | 145500 | 37030844300 | 23000 | 23050 | 23050 | 23000 | 1354 |
| 240 | 20250218 | 145400 | 36999688700 | 23050 | 23050 | 23100 | 23000 | 737 |
| 241 | 20250218 | 145300 | 36982718500 | 23000 | 23100 | 23100 | 23000 | 4093 |
| 242 | 20250218 | 145200 | 36888439250 | 23100 | 23000 | 23100 | 22950 | 8907 |
| 243 | 20250218 | 145100 | 36683563450 | 22950 | 23000 | 23000 | 22950 | 1262 |
| 244 | 20250218 | 145000 | 36654598300 | 23000 | 23000 | 23000 | 22950 | 2784 |
| 245 | 20250218 | 144900 | 36590681950 | 23000 | 22950 | 23000 | 22950 | 1094 |
| 246 | 20250218 | 144800 | 36565528450 | 23000 | 22950 | 23000 | 22950 | 1847 |
| 247 | 20250218 | 144700 | 36523115350 | 23000 | 23000 | 23000 | 22950 | 1937 |
| 248 | 20250218 | 144600 | 36478624350 | 22950 | 22900 | 23000 | 22900 | 2106 |
| 249 | 20250218 | 144500 | 36430343950 | 22950 | 22950 | 23000 | 22900 | 5294 |
| 250 | 20250218 | 144400 | 36308855550 | 22950 | 22950 | 23000 | 22950 | 2323 |
| 251 | 20250218 | 144300 | 36255534800 | 22950 | 23050 | 23050 | 22900 | 16703 |
| 252 | 20250218 | 144200 | 35871860250 | 23050 | 23150 | 23150 | 23000 | 30901 |
| 253 | 20250218 | 144100 | 35158656000 | 23150 | 23200 | 23200 | 23150 | 5076 |
| 254 | 20250218 | 144000 | 35041062200 | 23200 | 23200 | 23200 | 23150 | 1081 |
| 255 | 20250218 | 143900 | 35016034700 | 23150 | 23150 | 23200 | 23150 | 1134 |
| 256 | 20250218 | 143800 | 34989765100 | 23150 | 23250 | 23250 | 23150 | 3868 |
| 257 | 20250218 | 143700 | 34900040800 | 23250 | 23200 | 23250 | 23200 | 1180 |
| 258 | 20250218 | 143600 | 34872634600 | 23200 | 23250 | 23250 | 23200 | 1197 |
| 259 | 20250218 | 143500 | 34844830150 | 23200 | 23250 | 23250 | 23200 | 624 |
| 260 | 20250218 | 143400 | 34830332650 | 23250 | 23250 | 23300 | 23250 | 865 |
| 261 | 20250218 | 143300 | 34810220700 | 23250 | 23300 | 23300 | 23200 | 1110 |
| 262 | 20250218 | 143200 | 34784409700 | 23300 | 23250 | 23300 | 23250 | 504 |
| 263 | 20250218 | 143100 | 34772689450 | 23250 | 23250 | 23300 | 23250 | 224 |
| 264 | 20250218 | 143000 | 34767481250 | 23250 | 23150 | 23250 | 23150 | 2294 |
| 265 | 20250218 | 142900 | 34714267150 | 23150 | 23150 | 23200 | 23150 | 1519 |
| 266 | 20250218 | 142800 | 34679101400 | 23150 | 23150 | 23200 | 23150 | 1154 |
| 267 | 20250218 | 142700 | 34652353750 | 23150 | 23150 | 23200 | 23150 | 2297 |
| 268 | 20250218 | 142600 | 34599173800 | 23150 | 23250 | 23250 | 23150 | 2075 |
| 269 | 20250218 | 142500 | 34551018400 | 23250 | 23300 | 23300 | 23200 | 1219 |
| 270 | 20250218 | 142400 | 34522679300 | 23300 | 23250 | 23300 | 23250 | 154 |
| 271 | 20250218 | 142300 | 34519094050 | 23250 | 23250 | 23300 | 23250 | 1058 |
| 272 | 20250218 | 142200 | 34494488000 | 23250 | 23250 | 23250 | 23200 | 186 |
| 273 | 20250218 | 142100 | 34490165350 | 23250 | 23250 | 23250 | 23150 | 1530 |
| 274 | 20250218 | 142000 | 34454673100 | 23200 | 23150 | 23250 | 23100 | 4156 |
| 275 | 20250218 | 141900 | 34358446200 | 23150 | 23200 | 23200 | 23150 | 2407 |
| 276 | 20250218 | 141800 | 34302710950 | 23200 | 23200 | 23250 | 23150 | 1105 |
| 277 | 20250218 | 141700 | 34277043800 | 23200 | 23200 | 23250 | 23150 | 4091 |
| 278 | 20250218 | 141600 | 34182221250 | 23200 | 23200 | 23250 | 23150 | 941 |
| 279 | 20250218 | 141500 | 34160390100 | 23200 | 23200 | 23250 | 23200 | 596 |
| 280 | 20250218 | 141400 | 34146562400 | 23250 | 23150 | 23250 | 23150 | 1147 |
| 281 | 20250218 | 141300 | 34119958500 | 23150 | 23250 | 23300 | 23150 | 2671 |
| 282 | 20250218 | 141200 | 34057993450 | 23250 | 23200 | 23250 | 23200 | 2194 |
| 283 | 20250218 | 141100 | 34007057900 | 23250 | 23250 | 23250 | 23200 | 431 |
| 284 | 20250218 | 141000 | 33997038650 | 23250 | 23250 | 23250 | 23250 | 883 |
| 285 | 20250218 | 140900 | 33976508900 | 23250 | 23300 | 23300 | 23250 | 770 |
| 286 | 20250218 | 140800 | 33958586300 | 23250 | 23250 | 23250 | 23200 | 843 |
| 287 | 20250218 | 140700 | 33939010950 | 23250 | 23200 | 23250 | 23200 | 1483 |
| 288 | 20250218 | 140600 | 33904593100 | 23200 | 23250 | 23250 | 23200 | 1100 |
| 289 | 20250218 | 140500 | 33879069300 | 23200 | 23200 | 23250 | 23150 | 1072 |
| 290 | 20250218 | 140400 | 33854202100 | 23200 | 23150 | 23250 | 23150 | 6983 |
| 291 | 20250218 | 140300 | 33692458500 | 23150 | 23200 | 23250 | 23150 | 1231 |
| 292 | 20250218 | 140200 | 33663903600 | 23200 | 23250 | 23250 | 23200 | 2553 |
| 293 | 20250218 | 140100 | 33604649500 | 23200 | 23200 | 23250 | 23200 | 3546 |
| 294 | 20250218 | 140000 | 33522364300 | 23200 | 23200 | 23250 | 23200 | 2701 |
| 295 | 20250218 | 135900 | 33459658100 | 23250 | 23200 | 23250 | 23150 | 3783 |
| 296 | 20250218 | 135800 | 33371971950 | 23200 | 23350 | 23350 | 23200 | 8515 |
| 297 | 20250218 | 135700 | 33174089000 | 23350 | 23350 | 23400 | 23300 | 2983 |
| 298 | 20250218 | 135600 | 33104451700 | 23400 | 23400 | 23400 | 23350 | 5489 |
| 299 | 20250218 | 135500 | 32976052600 | 23400 | 23400 | 23450 | 23400 | 1651 |
| 300 | 20250218 | 135400 | 32937401150 | 23450 | 23450 | 23500 | 23400 | 807 |
| 301 | 20250218 | 135300 | 32918482900 | 23500 | 23500 | 23500 | 23450 | 882 |
| 302 | 20250218 | 135200 | 32897781950 | 23450 | 23450 | 23500 | 23400 | 1755 |
| 303 | 20250218 | 135100 | 32856690500 | 23400 | 23500 | 23500 | 23400 | 1048 |
| 304 | 20250218 | 135000 | 32832128450 | 23500 | 23450 | 23500 | 23400 | 2517 |
| 305 | 20250218 | 134900 | 32773106600 | 23450 | 23450 | 23500 | 23400 | 2602 |
| 306 | 20250218 | 134800 | 32712092200 | 23400 | 23450 | 23500 | 23400 | 1825 |
| 307 | 20250218 | 134700 | 32669295800 | 23450 | 23500 | 23500 | 23400 | 2295 |
| 308 | 20250218 | 134600 | 32615421650 | 23500 | 23350 | 23500 | 23300 | 13296 |
| 309 | 20250218 | 134500 | 32305149050 | 23450 | 23400 | 23450 | 23350 | 4065 |
| 310 | 20250218 | 134400 | 32210107100 | 23400 | 23450 | 23450 | 23400 | 3517 |
| 311 | 20250218 | 134300 | 32127790300 | 23450 | 23500 | 23500 | 23450 | 6154 |
| 312 | 20250218 | 134200 | 31983472550 | 23500 | 23500 | 23500 | 23450 | 1146 |
| 313 | 20250218 | 134100 | 31956556300 | 23450 | 23450 | 23500 | 23450 | 1790 |
| 314 | 20250218 | 134000 | 31914565000 | 23450 | 23500 | 23500 | 23450 | 2153 |
| 315 | 20250218 | 133900 | 31864014700 | 23500 | 23500 | 23500 | 23450 | 945 |
| 316 | 20250218 | 133800 | 31841835150 | 23450 | 23500 | 23500 | 23450 | 1483 |
| 317 | 20250218 | 133700 | 31807053350 | 23450 | 23350 | 23500 | 23350 | 5547 |
| 318 | 20250218 | 133600 | 31677112050 | 23350 | 23350 | 23400 | 23350 | 1307 |
| 319 | 20250218 | 133500 | 31646564400 | 23400 | 23400 | 23400 | 23350 | 931 |
| 320 | 20250218 | 133400 | 31624804000 | 23350 | 23400 | 23400 | 23300 | 2372 |
| 321 | 20250218 | 133300 | 31569431900 | 23400 | 23400 | 23450 | 23350 | 408 |
| 322 | 20250218 | 133200 | 31559886800 | 23350 | 23400 | 23450 | 23300 | 6932 |
| 323 | 20250218 | 133100 | 31397981750 | 23400 | 23400 | 23450 | 23350 | 1272 |
| 324 | 20250218 | 133000 | 31368224650 | 23400 | 23450 | 23500 | 23400 | 4787 |
| 325 | 20250218 | 132900 | 31256140000 | 23450 | 23450 | 23500 | 23400 | 1614 |
| 326 | 20250218 | 132800 | 31218300050 | 23450 | 23450 | 23500 | 23400 | 2329 |
| 327 | 20250218 | 132700 | 31163688550 | 23500 | 23350 | 23500 | 23300 | 6678 |
| 328 | 20250218 | 132600 | 31007484450 | 23350 | 23350 | 23400 | 23350 | 6279 |
| 329 | 20250218 | 132500 | 30860802950 | 23400 | 23400 | 23450 | 23350 | 3370 |
| 330 | 20250218 | 132400 | 30781963300 | 23400 | 23400 | 23450 | 23350 | 2587 |
| 331 | 20250218 | 132300 | 30721405050 | 23400 | 23400 | 23450 | 23350 | 6349 |
| 332 | 20250218 | 132200 | 30572910100 | 23400 | 23400 | 23500 | 23400 | 4836 |
| 333 | 20250218 | 132100 | 30459574600 | 23400 | 23500 | 23550 | 23400 | 17480 |
| 334 | 20250218 | 132000 | 30049705650 | 23550 | 23750 | 23800 | 23500 | 12239 |
| 335 | 20250218 | 131900 | 29760202550 | 23750 | 23850 | 23850 | 23750 | 10234 |
| 336 | 20250218 | 131800 | 29516689700 | 23850 | 23750 | 23850 | 23700 | 4530 |
| 337 | 20250218 | 131700 | 29408842050 | 23750 | 23700 | 23750 | 23700 | 3030 |
| 338 | 20250218 | 131600 | 29336944950 | 23700 | 23800 | 23800 | 23700 | 6495 |
| 339 | 20250218 | 131500 | 29182652650 | 23800 | 23700 | 23800 | 23650 | 9545 |
| 340 | 20250218 | 131400 | 28956050900 | 23650 | 23700 | 23700 | 23650 | 9893 |
| 341 | 20250218 | 131300 | 28721970250 | 23700 | 23750 | 23800 | 23650 | 17964 |
| 342 | 20250218 | 131200 | 28296047600 | 23800 | 23650 | 23800 | 23600 | 15250 |
| 343 | 20250218 | 131100 | 27934324200 | 23650 | 23550 | 23650 | 23450 | 15823 |
| 344 | 20250218 | 131000 | 27562288800 | 23500 | 23600 | 23650 | 23400 | 38977 |
| 345 | 20250218 | 130900 | 26645868350 | 23600 | 23850 | 23950 | 23600 | 36825 |
| 346 | 20250218 | 130800 | 25771278500 | 23850 | 24050 | 24150 | 23850 | 43633 |
| 347 | 20250218 | 130700 | 24722895950 | 24050 | 24200 | 24300 | 24000 | 33336 |
| 348 | 20250218 | 130600 | 23919678100 | 24150 | 24000 | 24350 | 24000 | 62990 |
| 349 | 20250218 | 130500 | 22396072200 | 24000 | 24100 | 24350 | 24000 | 88634 |
| 350 | 20250218 | 130400 | 20251088450 | 24100 | 24300 | 24300 | 24000 | 107505 |
| 351 | 20250218 | 130300 | 17653011700 | 24250 | 23500 | 24300 | 23500 | 137052 |
| 352 | 20250218 | 130200 | 14366396900 | 23550 | 23300 | 23550 | 23300 | 41394 |
| 353 | 20250218 | 130100 | 13395261700 | 23300 | 23250 | 23300 | 23250 | 3825 |
| 354 | 20250218 | 130000 | 13306237300 | 23200 | 23200 | 23250 | 23200 | 670 |
| 355 | 20250218 | 125900 | 13290686650 | 23200 | 23200 | 23250 | 23200 | 759 |
| 356 | 20250218 | 125800 | 13273073000 | 23250 | 23300 | 23300 | 23200 | 8381 |
| 357 | 20250218 | 125700 | 13077935950 | 23300 | 23200 | 23300 | 23200 | 8898 |
| 358 | 20250218 | 125600 | 12871154600 | 23200 | 23150 | 23200 | 23150 | 1147 |
| 359 | 20250218 | 125500 | 12844548650 | 23150 | 23150 | 23200 | 23150 | 465 |
| 360 | 20250218 | 125400 | 12833783450 | 23150 | 23200 | 23200 | 23150 | 322 |
| 361 | 20250218 | 125300 | 12826315000 | 23200 | 23200 | 23200 | 23150 | 614 |
| 362 | 20250218 | 125200 | 12812093700 | 23150 | 23150 | 23200 | 23150 | 444 |
| 363 | 20250218 | 125100 | 12801803600 | 23200 | 23150 | 23200 | 23150 | 608 |
| 364 | 20250218 | 125000 | 12787717650 | 23150 | 23100 | 23150 | 23100 | 285 |
| 365 | 20250218 | 124900 | 12781131600 | 23100 | 23100 | 23100 | 23100 | 38 |
| 366 | 20250218 | 124800 | 12780253800 | 23100 | 23150 | 23150 | 23100 | 240 |
| 367 | 20250218 | 124700 | 12774697850 | 23150 | 23150 | 23200 | 23150 | 518 |
| 368 | 20250218 | 124600 | 12762705950 | 23150 | 23100 | 23150 | 23050 | 1664 |
| 369 | 20250218 | 124500 | 12724324450 | 23100 | 23100 | 23100 | 23050 | 343 |
| 370 | 20250218 | 124400 | 12716407250 | 23100 | 23150 | 23200 | 23100 | 2121 |
| 371 | 20250218 | 124300 | 12667325350 | 23100 | 23100 | 23100 | 23050 | 310 |
| 372 | 20250218 | 124200 | 12660167850 | 23100 | 23100 | 23150 | 23100 | 304 |
| 373 | 20250218 | 124100 | 12653143000 | 23100 | 23100 | 23100 | 23050 | 450 |
| 374 | 20250218 | 124000 | 12642748400 | 23100 | 23150 | 23150 | 23050 | 5864 |
| 375 | 20250218 | 123900 | 12507398500 | 23100 | 23150 | 23200 | 23100 | 2043 |
| 376 | 20250218 | 123800 | 12460110150 | 23150 | 23150 | 23150 | 23100 | 904 |
| 377 | 20250218 | 123700 | 12439197800 | 23150 | 23150 | 23150 | 23150 | 846 |
| 378 | 20250218 | 123600 | 12419612900 | 23150 | 23150 | 23150 | 23100 | 1016 |
| 379 | 20250218 | 123500 | 12396107700 | 23200 | 23150 | 23200 | 23100 | 799 |
| 380 | 20250218 | 123400 | 12377611700 | 23150 | 23150 | 23200 | 23100 | 1595 |
| 381 | 20250218 | 123300 | 12340687800 | 23150 | 23150 | 23150 | 23100 | 1820 |
| 382 | 20250218 | 123200 | 12298565900 | 23150 | 23150 | 23150 | 23150 | 136 |
| 383 | 20250218 | 123100 | 12295417500 | 23100 | 23150 | 23150 | 23100 | 910 |
| 384 | 20250218 | 123000 | 12274352600 | 23150 | 23150 | 23150 | 23100 | 1154 |
| 385 | 20250218 | 122900 | 12247641950 | 23150 | 23200 | 23250 | 23150 | 6314 |
| 386 | 20250218 | 122800 | 12101219650 | 23250 | 23200 | 23250 | 23200 | 4662 |
| 387 | 20250218 | 122700 | 11992967450 | 23200 | 23200 | 23200 | 23200 | 1094 |
| 388 | 20250218 | 122600 | 11967586650 | 23200 | 23200 | 23200 | 23150 | 781 |
| 389 | 20250218 | 122500 | 11949476400 | 23200 | 23150 | 23200 | 23150 | 3419 |
| 390 | 20250218 | 122400 | 11870312700 | 23150 | 23150 | 23150 | 23150 | 451 |
| 391 | 20250218 | 122300 | 11859872050 | 23150 | 23150 | 23150 | 23100 | 969 |
| 392 | 20250218 | 122200 | 11837453600 | 23150 | 23150 | 23200 | 23100 | 4808 |
| 393 | 20250218 | 122100 | 11726139400 | 23150 | 23150 | 23150 | 23100 | 1330 |
| 394 | 20250218 | 122000 | 11695349950 | 23150 | 23100 | 23150 | 23100 | 4545 |
| 395 | 20250218 | 121900 | 11590326600 | 23050 | 23050 | 23100 | 23000 | 797 |
| 396 | 20250218 | 121800 | 11571941350 | 23000 | 23000 | 23000 | 23000 | 317 |
| 397 | 20250218 | 121700 | 11564650350 | 23000 | 23050 | 23050 | 23000 | 1459 |
| 398 | 20250218 | 121600 | 11531034650 | 23000 | 23000 | 23050 | 23000 | 670 |
| 399 | 20250218 | 121500 | 11515609950 | 23050 | 23050 | 23050 | 23050 | 357 |
| 400 | 20250218 | 121400 | 11507381100 | 23050 | 23050 | 23100 | 23050 | 717 |
| 401 | 20250218 | 121300 | 11490854050 | 23050 | 23050 | 23050 | 23050 | 944 |
| 402 | 20250218 | 121200 | 11469094850 | 23050 | 23100 | 23100 | 23050 | 467 |
| 403 | 20250218 | 121100 | 11458310650 | 23100 | 23050 | 23100 | 23050 | 353 |
| 404 | 20250218 | 121000 | 11450171350 | 23050 | 23050 | 23100 | 23050 | 872 |
| 405 | 20250218 | 120900 | 11430071550 | 23050 | 23100 | 23100 | 23050 | 1289 |
| 406 | 20250218 | 120800 | 11400353150 | 23100 | 23100 | 23100 | 23050 | 581 |
| 407 | 20250218 | 120700 | 11386946700 | 23100 | 23100 | 23100 | 23050 | 353 |
| 408 | 20250218 | 120600 | 11378793700 | 23050 | 23100 | 23100 | 23050 | 215 |
| 409 | 20250218 | 120500 | 11373837450 | 23100 | 23100 | 23100 | 23050 | 100 |
| 410 | 20250218 | 120400 | 11371528800 | 23050 | 23100 | 23100 | 23000 | 471 |
| 411 | 20250218 | 120300 | 11360672200 | 23100 | 23050 | 23100 | 23050 | 2005 |
| 412 | 20250218 | 120200 | 11314443550 | 23050 | 23100 | 23100 | 23050 | 952 |
| 413 | 20250218 | 120100 | 11292499050 | 23100 | 23100 | 23100 | 23050 | 214 |
| 414 | 20250218 | 120000 | 11287556650 | 23100 | 23050 | 23100 | 23050 | 439 |
| 415 | 20250218 | 115900 | 11277419200 | 23050 | 23000 | 23050 | 23000 | 498 |
| 416 | 20250218 | 115800 | 11265947800 | 23000 | 23050 | 23050 | 23000 | 18 |
| 417 | 20250218 | 115700 | 11265533500 | 23050 | 23050 | 23050 | 23050 | 807 |
| 418 | 20250218 | 115600 | 11246932150 | 23050 | 23050 | 23100 | 23050 | 800 |
| 419 | 20250218 | 115500 | 11228491900 | 23050 | 23050 | 23050 | 23050 | 122 |
| 420 | 20250218 | 115400 | 11225679800 | 23050 | 23050 | 23050 | 23000 | 88 |
| 421 | 20250218 | 115300 | 11223651650 | 23050 | 23050 | 23050 | 23000 | 688 |
| 422 | 20250218 | 115200 | 11207793900 | 23050 | 23000 | 23050 | 23000 | 427 |
| 423 | 20250218 | 115100 | 11197969700 | 23000 | 23050 | 23050 | 23000 | 240 |
| 424 | 20250218 | 115000 | 11192444650 | 23050 | 23050 | 23050 | 23000 | 362 |
| 425 | 20250218 | 114900 | 11184104050 | 23050 | 23000 | 23050 | 23000 | 621 |
| 426 | 20250218 | 114800 | 11169802500 | 23050 | 23050 | 23050 | 23000 | 179 |
| 427 | 20250218 | 114700 | 11165676800 | 23050 | 23050 | 23050 | 23000 | 913 |
| 428 | 20250218 | 114600 | 11144665050 | 23000 | 23050 | 23050 | 23000 | 467 |
| 429 | 20250218 | 114500 | 11133912850 | 23050 | 23050 | 23050 | 23000 | 479 |
| 430 | 20250218 | 114400 | 11122882400 | 23050 | 23000 | 23050 | 23000 | 466 |
| 431 | 20250218 | 114300 | 11112161400 | 23000 | 23000 | 23050 | 23000 | 446 |
| 432 | 20250218 | 114200 | 11101901200 | 23000 | 23050 | 23050 | 23000 | 735 |
| 433 | 20250218 | 114100 | 11084994000 | 23050 | 23050 | 23050 | 23000 | 3216 |
| 434 | 20250218 | 114000 | 11010990850 | 23050 | 23050 | 23050 | 23050 | 1377 |
| 435 | 20250218 | 113900 | 10979251000 | 23050 | 23100 | 23100 | 23050 | 121 |
| 436 | 20250218 | 113800 | 10976456500 | 23050 | 23100 | 23100 | 23050 | 164 |
| 437 | 20250218 | 113700 | 10972675850 | 23050 | 23050 | 23050 | 23000 | 3536 |
| 438 | 20250218 | 113600 | 10891173650 | 23050 | 23050 | 23050 | 23050 | 215 |
| 439 | 20250218 | 113500 | 10886217900 | 23050 | 23100 | 23100 | 23050 | 68 |
| 440 | 20250218 | 113400 | 10884648550 | 23100 | 23050 | 23100 | 23050 | 536 |
| 441 | 20250218 | 113300 | 10872275850 | 23050 | 23050 | 23100 | 23000 | 2399 |
| 442 | 20250218 | 113200 | 10817090000 | 23050 | 23050 | 23100 | 23050 | 920 |
| 443 | 20250218 | 113100 | 10795878450 | 23050 | 23100 | 23100 | 23050 | 1038 |
| 444 | 20250218 | 113000 | 10771952350 | 23100 | 23100 | 23100 | 23100 | 184 |
| 445 | 20250218 | 112900 | 10767701950 | 23050 | 23050 | 23100 | 23050 | 225 |
| 446 | 20250218 | 112800 | 10762508100 | 23050 | 23050 | 23050 | 23000 | 314 |
| 447 | 20250218 | 112700 | 10755277350 | 23050 | 23050 | 23100 | 23050 | 738 |
| 448 | 20250218 | 112600 | 10738265700 | 23050 | 23050 | 23100 | 23050 | 569 |
| 449 | 20250218 | 112500 | 10725147700 | 23100 | 23100 | 23100 | 23050 | 188 |
| 450 | 20250218 | 112400 | 10720806300 | 23100 | 23050 | 23100 | 23050 | 439 |
| 451 | 20250218 | 112300 | 10710665950 | 23100 | 23050 | 23100 | 23050 | 387 |
| 452 | 20250218 | 112200 | 10701727850 | 23050 | 23050 | 23100 | 23050 | 837 |
| 453 | 20250218 | 112100 | 10682427050 | 23050 | 23100 | 23100 | 23050 | 169 |
| 454 | 20250218 | 112000 | 10678525150 | 23050 | 23100 | 23100 | 23050 | 371 |
| 455 | 20250218 | 111900 | 10669970300 | 23100 | 23100 | 23150 | 23050 | 1662 |
| 456 | 20250218 | 111800 | 10631577950 | 23100 | 23150 | 23150 | 23100 | 277 |
| 457 | 20250218 | 111700 | 10625176850 | 23150 | 23150 | 23150 | 23100 | 372 |
| 458 | 20250218 | 111600 | 10616565950 | 23100 | 23150 | 23150 | 23100 | 809 |
| 459 | 20250218 | 111500 | 10597864300 | 23150 | 23100 | 23150 | 23100 | 375 |
| 460 | 20250218 | 111400 | 10589201650 | 23050 | 23050 | 23100 | 23050 | 2066 |
| 461 | 20250218 | 111300 | 10541489550 | 23100 | 23100 | 23100 | 23050 | 706 |
| 462 | 20250218 | 111200 | 10525194250 | 23050 | 23000 | 23100 | 23000 | 1551 |
| 463 | 20250218 | 111100 | 10489442750 | 23050 | 23000 | 23050 | 22950 | 604 |
| 464 | 20250218 | 111000 | 10475551000 | 22950 | 22950 | 22950 | 22950 | 836 |
| 465 | 20250218 | 110900 | 10456364800 | 23000 | 23000 | 23000 | 22950 | 542 |
| 466 | 20250218 | 110800 | 10443922750 | 22950 | 23000 | 23000 | 22950 | 142 |
| 467 | 20250218 | 110700 | 10440662150 | 23000 | 22950 | 23000 | 22950 | 77 |
| 468 | 20250218 | 110600 | 10438894600 | 22950 | 23000 | 23000 | 22950 | 53 |
| 469 | 20250218 | 110500 | 10437677250 | 22950 | 22950 | 22950 | 22950 | 972 |
| 470 | 20250218 | 110400 | 10415369850 | 22950 | 22900 | 22950 | 22900 | 1478 |
| 471 | 20250218 | 110300 | 10381474200 | 22950 | 22950 | 22950 | 22900 | 51 |
| 472 | 20250218 | 110200 | 10380304200 | 22900 | 22900 | 22950 | 22900 | 498 |
| 473 | 20250218 | 110100 | 10368898100 | 22900 | 22950 | 23000 | 22900 | 660 |
| 474 | 20250218 | 110000 | 10353769350 | 22950 | 22950 | 23000 | 22950 | 325 |
| 475 | 20250218 | 105900 | 10346301600 | 22950 | 22900 | 22950 | 22900 | 859 |
| 476 | 20250218 | 105800 | 10326598200 | 22900 | 22900 | 22900 | 22850 | 757 |
| 477 | 20250218 | 105700 | 10309271400 | 22900 | 22900 | 22950 | 22850 | 2623 |
| 478 | 20250218 | 105600 | 10249206700 | 22900 | 22900 | 22950 | 22900 | 2730 |
| 479 | 20250218 | 105500 | 10186681150 | 22950 | 22950 | 22950 | 22900 | 1091 |
| 480 | 20250218 | 105400 | 10161645800 | 23000 | 23000 | 23000 | 22950 | 782 |
| 481 | 20250218 | 105300 | 10143660450 | 22950 | 23000 | 23000 | 22900 | 3537 |
| 482 | 20250218 | 105200 | 10062486350 | 23000 | 23000 | 23000 | 22950 | 722 |
| 483 | 20250218 | 105100 | 10045902750 | 22950 | 22950 | 23000 | 22950 | 292 |
| 484 | 20250218 | 105000 | 10039194800 | 22950 | 23050 | 23050 | 22950 | 1212 |
| 485 | 20250218 | 104900 | 10011369600 | 23050 | 23000 | 23050 | 22950 | 1396 |
| 486 | 20250218 | 104800 | 9979279750 | 22950 | 22950 | 23000 | 22950 | 647 |
| 487 | 20250218 | 104700 | 9964431050 | 22950 | 23050 | 23050 | 22950 | 414 |
| 488 | 20250218 | 104600 | 9954905400 | 23050 | 22950 | 23050 | 22950 | 1178 |
| 489 | 20250218 | 104500 | 9927830250 | 22950 | 23000 | 23000 | 22950 | 1718 |
| 490 | 20250218 | 104400 | 9888320650 | 23000 | 23050 | 23050 | 23000 | 499 |
| 491 | 20250218 | 104300 | 9876842950 | 23000 | 23000 | 23050 | 22950 | 1007 |
| 492 | 20250218 | 104200 | 9853707500 | 23000 | 22950 | 23000 | 22950 | 841 |
| 493 | 20250218 | 104100 | 9834378350 | 23000 | 22950 | 23000 | 22950 | 362 |
| 494 | 20250218 | 104000 | 9826060500 | 23000 | 23050 | 23050 | 23000 | 951 |
| 495 | 20250218 | 103900 | 9804187250 | 23000 | 23000 | 23100 | 23000 | 2087 |
| 496 | 20250218 | 103800 | 9756155450 | 23050 | 23000 | 23050 | 23000 | 792 |
| 497 | 20250218 | 103700 | 9737902350 | 23000 | 23100 | 23100 | 23000 | 2679 |
| 498 | 20250218 | 103600 | 9676190250 | 23050 | 23050 | 23100 | 23050 | 1252 |
| 499 | 20250218 | 103500 | 9647321350 | 23100 | 23100 | 23150 | 23050 | 1650 |
| 500 | 20250218 | 103400 | 9609215900 | 23100 | 23150 | 23150 | 23100 | 507 |
| 501 | 20250218 | 103300 | 9597494700 | 23150 | 23150 | 23150 | 23100 | 221 |
| 502 | 20250218 | 103200 | 9592379050 | 23150 | 23050 | 23150 | 23050 | 2246 |
| 503 | 20250218 | 103100 | 9540511850 | 23100 | 23050 | 23100 | 23050 | 229 |
| 504 | 20250218 | 103000 | 9535227500 | 23050 | 23050 | 23100 | 23050 | 280 |
| 505 | 20250218 | 102900 | 9528771500 | 23050 | 23100 | 23100 | 23050 | 1061 |
| 506 | 20250218 | 102800 | 9504300300 | 23100 | 22950 | 23100 | 22950 | 2713 |
| 507 | 20250218 | 102700 | 9441879700 | 23000 | 23000 | 23000 | 23000 | 391 |
| 508 | 20250218 | 102600 | 9432886700 | 23000 | 23000 | 23050 | 23000 | 208 |
| 509 | 20250218 | 102500 | 9428098100 | 23050 | 23000 | 23100 | 23000 | 2981 |
| 510 | 20250218 | 102400 | 9359418800 | 23000 | 23050 | 23050 | 22950 | 3155 |
| 511 | 20250218 | 102300 | 9286856200 | 23050 | 23050 | 23100 | 23000 | 4434 |
| 512 | 20250218 | 102200 | 9184765450 | 23100 | 23050 | 23100 | 23050 | 690 |
| 513 | 20250218 | 102100 | 9168854300 | 23100 | 23150 | 23150 | 23050 | 739 |
| 514 | 20250218 | 102000 | 9151785300 | 23100 | 23200 | 23250 | 23100 | 1715 |
| 515 | 20250218 | 101900 | 9112048000 | 23200 | 23200 | 23250 | 23200 | 3912 |
| 516 | 20250218 | 101800 | 9021275000 | 23250 | 23150 | 23250 | 23150 | 4221 |
| 517 | 20250218 | 101700 | 8923333650 | 23150 | 23150 | 23200 | 23100 | 1677 |
| 518 | 20250218 | 101600 | 8884508600 | 23150 | 23150 | 23150 | 23150 | 2693 |
| 519 | 20250218 | 101500 | 8822165650 | 23100 | 23100 | 23150 | 23050 | 1377 |
| 520 | 20250218 | 101400 | 8790357200 | 23100 | 23050 | 23100 | 23050 | 622 |
| 521 | 20250218 | 101300 | 8776014200 | 23050 | 23050 | 23100 | 23050 | 374 |
| 522 | 20250218 | 101200 | 8767389400 | 23050 | 23050 | 23100 | 23000 | 1363 |
| 523 | 20250218 | 101100 | 8735980700 | 23000 | 23050 | 23150 | 23000 | 3324 |
| 524 | 20250218 | 101000 | 8659112250 | 23100 | 23050 | 23100 | 23000 | 469 |
| 525 | 20250218 | 100900 | 8648296150 | 23000 | 23050 | 23100 | 23000 | 3000 |
| 526 | 20250218 | 100800 | 8579191450 | 23050 | 23150 | 23150 | 23050 | 2092 |
| 527 | 20250218 | 100700 | 8530857750 | 23150 | 23150 | 23150 | 23100 | 2689 |
| 528 | 20250218 | 100600 | 8468607850 | 23100 | 23150 | 23150 | 23050 | 2291 |
| 529 | 20250218 | 100500 | 8415673900 | 23150 | 23150 | 23150 | 23050 | 2917 |
| 530 | 20250218 | 100400 | 8348264750 | 23150 | 23100 | 23200 | 23100 | 4848 |
| 531 | 20250218 | 100300 | 8236052450 | 23100 | 22950 | 23100 | 22900 | 1807 |
| 532 | 20250218 | 100200 | 8194417700 | 22950 | 22950 | 23000 | 22900 | 1208 |
| 533 | 20250218 | 100100 | 8166684800 | 22950 | 23050 | 23050 | 22950 | 2264 |
| 534 | 20250218 | 100000 | 8114648400 | 23050 | 23100 | 23150 | 23000 | 4712 |
| 535 | 20250218 | 095900 | 8005745050 | 23100 | 23100 | 23100 | 23050 | 1733 |
| 536 | 20250218 | 095800 | 7965741550 | 23100 | 23150 | 23200 | 23050 | 11121 |
| 537 | 20250218 | 095700 | 7708611500 | 23100 | 23050 | 23200 | 23000 | 10522 |
| 538 | 20250218 | 095600 | 7465328800 | 23100 | 23100 | 23100 | 23000 | 3346 |
| 539 | 20250218 | 095500 | 7388102800 | 23100 | 22900 | 23100 | 22800 | 9774 |
| 540 | 20250218 | 095400 | 7163861850 | 22900 | 22900 | 22900 | 22850 | 636 |
| 541 | 20250218 | 095300 | 7149324100 | 22850 | 22900 | 22900 | 22850 | 2089 |
| 542 | 20250218 | 095200 | 7101546200 | 22900 | 22950 | 22950 | 22900 | 918 |
| 543 | 20250218 | 095100 | 7080505700 | 22950 | 23000 | 23100 | 22950 | 2302 |
| 544 | 20250218 | 095000 | 7027519550 | 23000 | 22900 | 23100 | 22900 | 3752 |
| 545 | 20250218 | 094900 | 6941221650 | 22950 | 22950 | 22950 | 22900 | 193 |
| 546 | 20250218 | 094800 | 6936793800 | 22900 | 22950 | 22950 | 22900 | 295 |
| 547 | 20250218 | 094700 | 6930036050 | 22950 | 23000 | 23000 | 22900 | 772 |
| 548 | 20250218 | 094600 | 6912330050 | 23000 | 23050 | 23050 | 23000 | 3787 |
| 549 | 20250218 | 094500 | 6825135400 | 23000 | 23000 | 23050 | 22900 | 5287 |
| 550 | 20250218 | 094400 | 6703471250 | 23000 | 22800 | 23000 | 22800 | 1684 |
| 551 | 20250218 | 094300 | 6664883450 | 22850 | 22950 | 22950 | 22800 | 4033 |
| 552 | 20250218 | 094200 | 6572627450 | 22950 | 22700 | 22950 | 22700 | 5535 |
| 553 | 20250218 | 094100 | 6446302850 | 22750 | 22750 | 22800 | 22750 | 3376 |
| 554 | 20250218 | 094000 | 6369494350 | 22800 | 22850 | 22850 | 22750 | 2220 |
| 555 | 20250218 | 093900 | 6318887650 | 22900 | 22850 | 22900 | 22800 | 904 |
| 556 | 20250218 | 093800 | 6298209100 | 22850 | 22800 | 22850 | 22800 | 1467 |
| 557 | 20250218 | 093700 | 6264738400 | 22850 | 22850 | 22850 | 22750 | 769 |
| 558 | 20250218 | 093600 | 6247220000 | 22900 | 22800 | 22900 | 22750 | 2276 |
| 559 | 20250218 | 093500 | 6195310900 | 22850 | 22850 | 22850 | 22750 | 1493 |
| 560 | 20250218 | 093400 | 6161284850 | 22850 | 22750 | 22850 | 22750 | 1978 |
| 561 | 20250218 | 093300 | 6116216300 | 22800 | 22850 | 22850 | 22750 | 4018 |
| 562 | 20250218 | 093200 | 6024546900 | 22850 | 22850 | 22900 | 22800 | 4774 |
| 563 | 20250218 | 093100 | 5915456250 | 22900 | 22850 | 22950 | 22800 | 1405 |
| 564 | 20250218 | 093000 | 5883368650 | 22850 | 23050 | 23050 | 22850 | 3227 |
| 565 | 20250218 | 092900 | 5809417250 | 23000 | 23050 | 23100 | 22950 | 1460 |
| 566 | 20250218 | 092800 | 5775799600 | 23100 | 23000 | 23100 | 22950 | 4419 |
| 567 | 20250218 | 092700 | 5673963750 | 23000 | 22900 | 23000 | 22800 | 2640 |
| 568 | 20250218 | 092600 | 5613484700 | 22900 | 22900 | 22900 | 22800 | 1804 |
| 569 | 20250218 | 092500 | 5572294050 | 22900 | 22850 | 22950 | 22850 | 2400 |
| 570 | 20250218 | 092400 | 5517391050 | 22850 | 22900 | 22950 | 22800 | 1602 |
| 571 | 20250218 | 092300 | 5480710550 | 23000 | 22800 | 23050 | 22800 | 8497 |
| 572 | 20250218 | 092200 | 5285463950 | 22850 | 22800 | 22900 | 22750 | 2542 |
| 573 | 20250218 | 092100 | 5227435850 | 22800 | 22700 | 22800 | 22650 | 4259 |
| 574 | 20250218 | 092000 | 5130820200 | 22700 | 22650 | 22700 | 22600 | 2729 |
| 575 | 20250218 | 091900 | 5069037600 | 22600 | 22650 | 22700 | 22600 | 3449 |
| 576 | 20250218 | 091800 | 4991033450 | 22600 | 22600 | 22700 | 22550 | 9863 |
| 577 | 20250218 | 091700 | 4768190350 | 22650 | 22650 | 22650 | 22600 | 4847 |
| 578 | 20250218 | 091600 | 4658597750 | 22650 | 22650 | 22700 | 22600 | 6887 |
| 579 | 20250218 | 091500 | 4502597100 | 22650 | 22850 | 22850 | 22650 | 4708 |
| 580 | 20250218 | 091400 | 4395614150 | 22800 | 22700 | 22850 | 22650 | 6189 |
| 581 | 20250218 | 091300 | 4254762000 | 22700 | 22800 | 22800 | 22700 | 4050 |
| 582 | 20250218 | 091200 | 4162697400 | 22750 | 22900 | 22900 | 22750 | 1757 |
| 583 | 20250218 | 091100 | 4122642250 | 22800 | 22850 | 23000 | 22750 | 5482 |
| 584 | 20250218 | 091000 | 3997167500 | 22800 | 22800 | 22850 | 22650 | 17483 |
| 585 | 20250218 | 090900 | 3599455600 | 22800 | 23000 | 23000 | 22800 | 4216 |
| 586 | 20250218 | 090800 | 3502899350 | 22950 | 23000 | 23000 | 22900 | 3660 |
| 587 | 20250218 | 090700 | 3418862900 | 23000 | 22950 | 23100 | 22950 | 12528 |
| 588 | 20250218 | 090600 | 3131083900 | 23000 | 22900 | 23050 | 22850 | 3561 |
| 589 | 20250218 | 090500 | 3049411450 | 22800 | 22800 | 22950 | 22700 | 12453 |
| 590 | 20250218 | 090400 | 2765546200 | 22850 | 22900 | 22950 | 22700 | 14336 |
| 591 | 20250218 | 090300 | 2438498000 | 22950 | 23050 | 23100 | 22900 | 7297 |
| 592 | 20250218 | 090200 | 2270899850 | 23000 | 23050 | 23150 | 22950 | 15641 |
| 593 | 20250218 | 090100 | 1910923200 | 23100 | 23300 | 23300 | 23050 | 30174 |
| 594 | 20250218 | 090000 | 1211753950 | 23300 | 23300 | 23500 | 23150 | 36910 |