34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 11223 |
| 3 | 20250218 | 192000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 4 | 20250218 | 191900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 5 | 20250218 | 191800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 6 | 20250218 | 191700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 7 | 20250218 | 191600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 8 | 20250218 | 191500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 9 | 20250218 | 191400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 10 | 20250218 | 191300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 11 | 20250218 | 191200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 12 | 20250218 | 191100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 13 | 20250218 | 191000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 14 | 20250218 | 190900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 15 | 20250218 | 190800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 16 | 20250218 | 190700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 17 | 20250218 | 190600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 18 | 20250218 | 190500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 19 | 20250218 | 190400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 20 | 20250218 | 190300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 21 | 20250218 | 190200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 22 | 20250218 | 190100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 23 | 20250218 | 190000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 24 | 20250218 | 185900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 25 | 20250218 | 185800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 26 | 20250218 | 185700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 27 | 20250218 | 185600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 28 | 20250218 | 185500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 29 | 20250218 | 185400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 30 | 20250218 | 185300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 31 | 20250218 | 185200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 32 | 20250218 | 185100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 11223 |
| 33 | 20250218 | 185000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 34 | 20250218 | 184900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 35 | 20250218 | 184800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 36 | 20250218 | 184700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 37 | 20250218 | 184600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 38 | 20250218 | 184500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 39 | 20250218 | 184400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 40 | 20250218 | 184300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 41 | 20250218 | 184200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 42 | 20250218 | 184100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 43 | 20250218 | 184000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 44 | 20250218 | 183900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 45 | 20250218 | 183800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 46 | 20250218 | 183700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 47 | 20250218 | 183600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 48 | 20250218 | 183500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 49 | 20250218 | 183400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 50 | 20250218 | 183300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 51 | 20250218 | 183200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 52 | 20250218 | 183100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 53 | 20250218 | 183000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 54 | 20250218 | 182900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 55 | 20250218 | 182800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 56 | 20250218 | 182700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 57 | 20250218 | 182600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 58 | 20250218 | 182500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 59 | 20250218 | 182400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 60 | 20250218 | 182300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 61 | 20250218 | 182200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 62 | 20250218 | 182100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 11223 |
| 63 | 20250218 | 182000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 64 | 20250218 | 181900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 65 | 20250218 | 181800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 66 | 20250218 | 181700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 67 | 20250218 | 181600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 68 | 20250218 | 181500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 69 | 20250218 | 181400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 70 | 20250218 | 181300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 71 | 20250218 | 181200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 72 | 20250218 | 181100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 73 | 20250218 | 181000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 74 | 20250218 | 180900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 75 | 20250218 | 180800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 76 | 20250218 | 180700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 77 | 20250218 | 180600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 78 | 20250218 | 180500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 79 | 20250218 | 180400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 80 | 20250218 | 180300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 81 | 20250218 | 180200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 82 | 20250218 | 180100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 83 | 20250218 | 180000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 84 | 20250218 | 175900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 85 | 20250218 | 175800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 86 | 20250218 | 175700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 87 | 20250218 | 175600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 88 | 20250218 | 175500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 89 | 20250218 | 175400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 90 | 20250218 | 175300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 91 | 20250218 | 175200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 92 | 20250218 | 175100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 11223 |
| 93 | 20250218 | 175000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 94 | 20250218 | 174900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 95 | 20250218 | 174800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 96 | 20250218 | 174700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 97 | 20250218 | 174600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 98 | 20250218 | 174500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 99 | 20250218 | 174400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 100 | 20250218 | 174300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 101 | 20250218 | 174200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 102 | 20250218 | 174100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 103 | 20250218 | 174000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 104 | 20250218 | 173900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 105 | 20250218 | 173800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 106 | 20250218 | 173700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 107 | 20250218 | 173600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 108 | 20250218 | 173500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 109 | 20250218 | 173400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 110 | 20250218 | 173300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 111 | 20250218 | 173200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 112 | 20250218 | 173100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 113 | 20250218 | 173000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 114 | 20250218 | 172900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 115 | 20250218 | 172800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 116 | 20250218 | 172700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 117 | 20250218 | 172600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 118 | 20250218 | 172500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 119 | 20250218 | 172400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 120 | 20250218 | 172300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 121 | 20250218 | 172200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 122 | 20250218 | 172100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 11223 |
| 123 | 20250218 | 172000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 124 | 20250218 | 171900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 125 | 20250218 | 171800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 126 | 20250218 | 171700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 127 | 20250218 | 171600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 128 | 20250218 | 171500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 129 | 20250218 | 171400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 130 | 20250218 | 171300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 131 | 20250218 | 171200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 132 | 20250218 | 171100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 133 | 20250218 | 171000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 134 | 20250218 | 170900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 135 | 20250218 | 170800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 136 | 20250218 | 170700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 137 | 20250218 | 170600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 138 | 20250218 | 170500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 139 | 20250218 | 170400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 140 | 20250218 | 170300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 141 | 20250218 | 170200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 142 | 20250218 | 170100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 143 | 20250218 | 170000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 144 | 20250218 | 165900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 145 | 20250218 | 165800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 146 | 20250218 | 165700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 147 | 20250218 | 165600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 148 | 20250218 | 165500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 149 | 20250218 | 165400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 150 | 20250218 | 165300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 151 | 20250218 | 165200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 152 | 20250218 | 165100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 11223 |
| 153 | 20250218 | 165000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 154 | 20250218 | 164900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 155 | 20250218 | 164800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 156 | 20250218 | 164700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 157 | 20250218 | 164600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 158 | 20250218 | 164500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 159 | 20250218 | 164400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 160 | 20250218 | 164300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 161 | 20250218 | 164200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 162 | 20250218 | 164100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 163 | 20250218 | 164000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 164 | 20250218 | 163900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 165 | 20250218 | 163800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 166 | 20250218 | 163700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 167 | 20250218 | 163600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 168 | 20250218 | 163500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 169 | 20250218 | 163400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 170 | 20250218 | 163300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 171 | 20250218 | 163200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 172 | 20250218 | 163100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 173 | 20250218 | 163000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 174 | 20250218 | 162900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 175 | 20250218 | 162800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 176 | 20250218 | 162700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 177 | 20250218 | 162600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 178 | 20250218 | 162500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 179 | 20250218 | 162400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 180 | 20250218 | 162300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 181 | 20250218 | 162200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 182 | 20250218 | 162100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 11223 |
| 183 | 20250218 | 162000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 184 | 20250218 | 161900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 185 | 20250218 | 161800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 186 | 20250218 | 161700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 187 | 20250218 | 161600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 188 | 20250218 | 161500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 189 | 20250218 | 161400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 190 | 20250218 | 161300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 191 | 20250218 | 161200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 192 | 20250218 | 161100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 193 | 20250218 | 161000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 194 | 20250218 | 160900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 195 | 20250218 | 160800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 196 | 20250218 | 160700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 197 | 20250218 | 160600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 198 | 20250218 | 160500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 199 | 20250218 | 160400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 200 | 20250218 | 160300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 201 | 20250218 | 160200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 202 | 20250218 | 160100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 203 | 20250218 | 160000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 204 | 20250218 | 155900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 205 | 20250218 | 155800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 206 | 20250218 | 155700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 207 | 20250218 | 155600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 208 | 20250218 | 155500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 209 | 20250218 | 155400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 210 | 20250218 | 155300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 211 | 20250218 | 155200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 212 | 20250218 | 155100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 11223 |
| 213 | 20250218 | 155000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 214 | 20250218 | 154900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 215 | 20250218 | 154800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 216 | 20250218 | 154700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 217 | 20250218 | 154600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 218 | 20250218 | 154500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 219 | 20250218 | 154400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 220 | 20250218 | 154300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 221 | 20250218 | 154200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 222 | 20250218 | 154100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 223 | 20250218 | 154000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 224 | 20250218 | 153900 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 225 | 20250218 | 153800 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 226 | 20250218 | 153700 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 227 | 20250218 | 153600 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 228 | 20250218 | 153500 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 229 | 20250218 | 153400 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 230 | 20250218 | 153300 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 231 | 20250218 | 153200 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 232 | 20250218 | 153100 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 233 | 20250218 | 153000 | 17273716100 | 33350 | 33350 | 33350 | 33350 | 11223 |
| 234 | 20250218 | 152900 | 16899429050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 235 | 20250218 | 152800 | 16899429050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 236 | 20250218 | 152700 | 16899429050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 237 | 20250218 | 152600 | 16899429050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 238 | 20250218 | 152500 | 16899429050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 239 | 20250218 | 152400 | 16899429050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 240 | 20250218 | 152300 | 16899429050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 241 | 20250218 | 152200 | 16899429050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 242 | 20250218 | 152100 | 16899429050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 243 | 20250218 | 152000 | 16899429050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 244 | 20250218 | 151900 | 16899429050 | 33400 | 33400 | 33400 | 33300 | 1840 |
| 245 | 20250218 | 151800 | 16838038500 | 33400 | 33400 | 33400 | 33350 | 536 |
| 246 | 20250218 | 151700 | 16820149750 | 33400 | 33400 | 33400 | 33350 | 2034 |
| 247 | 20250218 | 151600 | 16752247700 | 33350 | 33450 | 33450 | 33350 | 4150 |
| 248 | 20250218 | 151500 | 16613615150 | 33400 | 33500 | 33550 | 33400 | 5622 |
| 249 | 20250218 | 151400 | 16425502350 | 33500 | 33500 | 33550 | 33450 | 2163 |
| 250 | 20250218 | 151300 | 16353037200 | 33500 | 33450 | 33550 | 33450 | 3595 |
| 251 | 20250218 | 151200 | 16232606300 | 33500 | 33500 | 33500 | 33450 | 3204 |
| 252 | 20250218 | 151100 | 16125273250 | 33500 | 33450 | 33500 | 33400 | 1912 |
| 253 | 20250218 | 151000 | 16061307400 | 33500 | 33450 | 33500 | 33400 | 8832 |
| 254 | 20250218 | 150900 | 15765621100 | 33400 | 33400 | 33500 | 33400 | 1835 |
| 255 | 20250218 | 150800 | 15704247250 | 33450 | 33450 | 33500 | 33450 | 2945 |
| 256 | 20250218 | 150700 | 15605685100 | 33500 | 33400 | 33500 | 33400 | 4734 |
| 257 | 20250218 | 150600 | 15447141000 | 33450 | 33450 | 33450 | 33400 | 1506 |
| 258 | 20250218 | 150500 | 15396773050 | 33450 | 33450 | 33450 | 33400 | 10147 |
| 259 | 20250218 | 150400 | 15057398300 | 33450 | 33400 | 33450 | 33350 | 3223 |
| 260 | 20250218 | 150300 | 14949730550 | 33350 | 33400 | 33400 | 33350 | 1216 |
| 261 | 20250218 | 150200 | 14909129150 | 33400 | 33400 | 33400 | 33350 | 1119 |
| 262 | 20250218 | 150100 | 14871760850 | 33400 | 33350 | 33400 | 33300 | 17611 |
| 263 | 20250218 | 150000 | 14284077650 | 33350 | 33400 | 33400 | 33350 | 929 |
| 264 | 20250218 | 145900 | 14253081550 | 33350 | 33400 | 33400 | 33350 | 3991 |
| 265 | 20250218 | 145800 | 14119885350 | 33350 | 33400 | 33400 | 33300 | 1173 |
| 266 | 20250218 | 145700 | 14080753300 | 33350 | 33400 | 33400 | 33300 | 3051 |
| 267 | 20250218 | 145600 | 13978977050 | 33350 | 33350 | 33400 | 33350 | 884 |
| 268 | 20250218 | 145500 | 13949470200 | 33400 | 33300 | 33400 | 33250 | 4111 |
| 269 | 20250218 | 145400 | 13812414700 | 33300 | 33350 | 33350 | 33300 | 1660 |
| 270 | 20250218 | 145300 | 13757092200 | 33300 | 33300 | 33350 | 33250 | 1816 |
| 271 | 20250218 | 145200 | 13696550850 | 33300 | 33300 | 33300 | 33250 | 1377 |
| 272 | 20250218 | 145100 | 13650718800 | 33300 | 33250 | 33300 | 33250 | 1108 |
| 273 | 20250218 | 145000 | 13613833250 | 33300 | 33250 | 33300 | 33250 | 1221 |
| 274 | 20250218 | 144900 | 13573193050 | 33250 | 33250 | 33300 | 33250 | 1590 |
| 275 | 20250218 | 144800 | 13520268100 | 33250 | 33250 | 33300 | 33250 | 984 |
| 276 | 20250218 | 144700 | 13487515600 | 33250 | 33250 | 33350 | 33250 | 2209 |
| 277 | 20250218 | 144600 | 13413990150 | 33250 | 33250 | 33300 | 33250 | 2369 |
| 278 | 20250218 | 144500 | 13335117850 | 33300 | 33250 | 33300 | 33250 | 1278 |
| 279 | 20250218 | 144400 | 13292591450 | 33300 | 33300 | 33300 | 33250 | 1199 |
| 280 | 20250218 | 144300 | 13252687150 | 33250 | 33300 | 33300 | 33250 | 1428 |
| 281 | 20250218 | 144200 | 13205146250 | 33250 | 33200 | 33300 | 33200 | 2335 |
| 282 | 20250218 | 144100 | 13127504800 | 33200 | 33200 | 33250 | 33200 | 873 |
| 283 | 20250218 | 144000 | 13098494800 | 33250 | 33200 | 33250 | 33200 | 827 |
| 284 | 20250218 | 143900 | 13071011900 | 33200 | 33200 | 33250 | 33200 | 1097 |
| 285 | 20250218 | 143800 | 13034548200 | 33200 | 33250 | 33250 | 33200 | 1833 |
| 286 | 20250218 | 143700 | 12973634000 | 33250 | 33250 | 33250 | 33200 | 894 |
| 287 | 20250218 | 143600 | 12943921350 | 33200 | 33200 | 33250 | 33200 | 1630 |
| 288 | 20250218 | 143500 | 12889790100 | 33250 | 33200 | 33250 | 33200 | 1864 |
| 289 | 20250218 | 143400 | 12827828800 | 33200 | 33250 | 33250 | 33200 | 1589 |
| 290 | 20250218 | 143300 | 12775009000 | 33250 | 33250 | 33250 | 33200 | 1064 |
| 291 | 20250218 | 143200 | 12739642650 | 33200 | 33200 | 33250 | 33200 | 719 |
| 292 | 20250218 | 143100 | 12715757900 | 33250 | 33250 | 33250 | 33200 | 1059 |
| 293 | 20250218 | 143000 | 12680550600 | 33200 | 33200 | 33300 | 33200 | 2152 |
| 294 | 20250218 | 142900 | 12609008600 | 33250 | 33150 | 33250 | 33150 | 3026 |
| 295 | 20250218 | 142800 | 12508510700 | 33200 | 33150 | 33200 | 33150 | 932 |
| 296 | 20250218 | 142700 | 12477578550 | 33200 | 33200 | 33200 | 33150 | 1178 |
| 297 | 20250218 | 142600 | 12438485300 | 33150 | 33200 | 33250 | 33100 | 3183 |
| 298 | 20250218 | 142500 | 12332835150 | 33200 | 33300 | 33300 | 33200 | 2590 |
| 299 | 20250218 | 142400 | 12246715900 | 33250 | 33250 | 33300 | 33250 | 1182 |
| 300 | 20250218 | 142300 | 12207376050 | 33250 | 33300 | 33300 | 33250 | 987 |
| 301 | 20250218 | 142200 | 12174529850 | 33250 | 33300 | 33300 | 33250 | 1504 |
| 302 | 20250218 | 142100 | 12124462600 | 33300 | 33200 | 33300 | 33200 | 3877 |
| 303 | 20250218 | 142000 | 11995549400 | 33250 | 33200 | 33250 | 33200 | 432 |
| 304 | 20250218 | 141900 | 11981194100 | 33200 | 33250 | 33250 | 33200 | 1193 |
| 305 | 20250218 | 141800 | 11941567200 | 33200 | 33250 | 33250 | 33200 | 2579 |
| 306 | 20250218 | 141700 | 11855901950 | 33250 | 33150 | 33250 | 33100 | 5025 |
| 307 | 20250218 | 141600 | 11689219400 | 33100 | 33100 | 33150 | 33100 | 886 |
| 308 | 20250218 | 141500 | 11659867700 | 33100 | 33100 | 33150 | 33100 | 848 |
| 309 | 20250218 | 141400 | 11631778750 | 33100 | 33150 | 33150 | 33100 | 3564 |
| 310 | 20250218 | 141300 | 11513796900 | 33150 | 33150 | 33150 | 33100 | 394 |
| 311 | 20250218 | 141200 | 11500746500 | 33150 | 33200 | 33200 | 33100 | 2124 |
| 312 | 20250218 | 141100 | 11430334600 | 33150 | 33200 | 33200 | 33150 | 1390 |
| 313 | 20250218 | 141000 | 11384225850 | 33200 | 33200 | 33200 | 33150 | 1349 |
| 314 | 20250218 | 140900 | 11339466650 | 33150 | 33150 | 33200 | 33100 | 1078 |
| 315 | 20250218 | 140800 | 11303713200 | 33150 | 33100 | 33150 | 33100 | 1392 |
| 316 | 20250218 | 140700 | 11257597700 | 33150 | 33150 | 33150 | 33100 | 979 |
| 317 | 20250218 | 140600 | 11225156000 | 33100 | 33100 | 33150 | 33100 | 2386 |
| 318 | 20250218 | 140500 | 11146071050 | 33100 | 33100 | 33150 | 33100 | 682 |
| 319 | 20250218 | 140400 | 11123474100 | 33150 | 33100 | 33150 | 33100 | 589 |
| 320 | 20250218 | 140300 | 11103955550 | 33100 | 33150 | 33150 | 33100 | 849 |
| 321 | 20250218 | 140200 | 11075846700 | 33150 | 33100 | 33150 | 33100 | 1012 |
| 322 | 20250218 | 140100 | 11042310650 | 33100 | 33050 | 33150 | 33050 | 1978 |
| 323 | 20250218 | 140000 | 10976838150 | 33100 | 33050 | 33100 | 33000 | 1313 |
| 324 | 20250218 | 135900 | 10933418450 | 33000 | 33000 | 33050 | 33000 | 759 |
| 325 | 20250218 | 135800 | 10908347500 | 33050 | 33000 | 33050 | 33000 | 323 |
| 326 | 20250218 | 135700 | 10897682050 | 33000 | 33050 | 33050 | 33000 | 746 |
| 327 | 20250218 | 135600 | 10873037450 | 33000 | 33050 | 33050 | 33000 | 1031 |
| 328 | 20250218 | 135500 | 10838974000 | 33000 | 33000 | 33050 | 33000 | 514 |
| 329 | 20250218 | 135400 | 10822006650 | 33050 | 33000 | 33050 | 33000 | 1702 |
| 330 | 20250218 | 135300 | 10765817500 | 33050 | 33000 | 33050 | 33000 | 766 |
| 331 | 20250218 | 135200 | 10740519750 | 33050 | 33000 | 33050 | 33000 | 837 |
| 332 | 20250218 | 135100 | 10712873900 | 33000 | 33050 | 33050 | 33000 | 1016 |
| 333 | 20250218 | 135000 | 10679314500 | 33050 | 33000 | 33050 | 33000 | 720 |
| 334 | 20250218 | 134900 | 10655537350 | 33000 | 33000 | 33050 | 32950 | 910 |
| 335 | 20250218 | 134800 | 10625507600 | 32950 | 33000 | 33050 | 32950 | 1388 |
| 336 | 20250218 | 134700 | 10579687150 | 33000 | 33000 | 33050 | 33000 | 805 |
| 337 | 20250218 | 134600 | 10553097150 | 33000 | 33050 | 33050 | 33000 | 616 |
| 338 | 20250218 | 134500 | 10532749200 | 33050 | 33000 | 33050 | 33000 | 515 |
| 339 | 20250218 | 134400 | 10515741500 | 33000 | 33050 | 33050 | 33000 | 603 |
| 340 | 20250218 | 134300 | 10495832900 | 33000 | 33000 | 33050 | 33000 | 1565 |
| 341 | 20250218 | 134200 | 10444184900 | 33050 | 33000 | 33050 | 33000 | 1157 |
| 342 | 20250218 | 134100 | 10405958150 | 33050 | 33000 | 33050 | 33000 | 278 |
| 343 | 20250218 | 134000 | 10396780950 | 33000 | 33050 | 33050 | 33000 | 631 |
| 344 | 20250218 | 133900 | 10375939850 | 33050 | 33000 | 33050 | 33000 | 799 |
| 345 | 20250218 | 133800 | 10349554900 | 33050 | 33000 | 33050 | 33000 | 315 |
| 346 | 20250218 | 133700 | 10339156150 | 33050 | 33000 | 33050 | 33000 | 675 |
| 347 | 20250218 | 133600 | 10316866000 | 33050 | 32950 | 33050 | 32950 | 1003 |
| 348 | 20250218 | 133500 | 10283769850 | 33000 | 32950 | 33000 | 32950 | 422 |
| 349 | 20250218 | 133400 | 10269854000 | 32950 | 32950 | 33000 | 32950 | 520 |
| 350 | 20250218 | 133300 | 10252707400 | 32950 | 33000 | 33000 | 32950 | 365 |
| 351 | 20250218 | 133200 | 10240675050 | 32950 | 33000 | 33000 | 32950 | 894 |
| 352 | 20250218 | 133100 | 10211187050 | 33000 | 33000 | 33000 | 32950 | 331 |
| 353 | 20250218 | 133000 | 10200275750 | 32950 | 33000 | 33000 | 32950 | 461 |
| 354 | 20250218 | 132900 | 10185072000 | 33000 | 33000 | 33050 | 32950 | 1162 |
| 355 | 20250218 | 132800 | 10146730100 | 33000 | 32950 | 33000 | 32950 | 436 |
| 356 | 20250218 | 132700 | 10132352800 | 32950 | 33000 | 33000 | 32950 | 3539 |
| 357 | 20250218 | 132600 | 10015728950 | 33000 | 33000 | 33000 | 32950 | 990 |
| 358 | 20250218 | 132500 | 9983072150 | 33000 | 33000 | 33000 | 32950 | 513 |
| 359 | 20250218 | 132400 | 9966149750 | 32950 | 32950 | 33000 | 32950 | 655 |
| 360 | 20250218 | 132300 | 9944545600 | 33000 | 33050 | 33100 | 32950 | 3292 |
| 361 | 20250218 | 132200 | 9835826650 | 33100 | 33100 | 33100 | 33050 | 513 |
| 362 | 20250218 | 132100 | 9818854150 | 33050 | 33050 | 33100 | 33050 | 408 |
| 363 | 20250218 | 132000 | 9805362800 | 33050 | 33100 | 33100 | 33050 | 475 |
| 364 | 20250218 | 131900 | 9789648450 | 33100 | 33100 | 33100 | 33050 | 524 |
| 365 | 20250218 | 131800 | 9772316700 | 33100 | 33050 | 33100 | 33050 | 376 |
| 366 | 20250218 | 131700 | 9759881600 | 33100 | 33050 | 33100 | 33050 | 585 |
| 367 | 20250218 | 131600 | 9740531250 | 33050 | 33000 | 33100 | 33000 | 471 |
| 368 | 20250218 | 131500 | 9724977100 | 33000 | 33050 | 33050 | 33000 | 670 |
| 369 | 20250218 | 131400 | 9702842700 | 33050 | 33000 | 33100 | 33000 | 413 |
| 370 | 20250218 | 131300 | 9689196650 | 33050 | 33100 | 33100 | 33050 | 1440 |
| 371 | 20250218 | 131200 | 9641599450 | 33100 | 33100 | 33100 | 33050 | 525 |
| 372 | 20250218 | 131100 | 9624233150 | 33100 | 33050 | 33100 | 33050 | 523 |
| 373 | 20250218 | 131000 | 9606944150 | 33050 | 33050 | 33100 | 33050 | 469 |
| 374 | 20250218 | 130900 | 9591435200 | 33100 | 33100 | 33100 | 33050 | 540 |
| 375 | 20250218 | 130800 | 9573573350 | 33050 | 33050 | 33100 | 33050 | 320 |
| 376 | 20250218 | 130700 | 9562993500 | 33050 | 33100 | 33100 | 33050 | 296 |
| 377 | 20250218 | 130600 | 9553209100 | 33050 | 33050 | 33100 | 33050 | 381 |
| 378 | 20250218 | 130500 | 9540605900 | 33050 | 33000 | 33100 | 33000 | 572 |
| 379 | 20250218 | 130400 | 9521694150 | 33000 | 33050 | 33050 | 33000 | 1520 |
| 380 | 20250218 | 130300 | 9471470050 | 33000 | 33050 | 33050 | 33000 | 745 |
| 381 | 20250218 | 130200 | 9446871400 | 33050 | 33000 | 33050 | 33000 | 467 |
| 382 | 20250218 | 130100 | 9431445850 | 33000 | 32950 | 33050 | 32950 | 980 |
| 383 | 20250218 | 130000 | 9399107100 | 32950 | 33000 | 33050 | 32950 | 671 |
| 384 | 20250218 | 125900 | 9376966950 | 33000 | 33050 | 33050 | 32950 | 621 |
| 385 | 20250218 | 125800 | 9356482300 | 33000 | 33000 | 33000 | 32950 | 466 |
| 386 | 20250218 | 125700 | 9341114300 | 32950 | 32950 | 33000 | 32950 | 570 |
| 387 | 20250218 | 125600 | 9322313450 | 32950 | 32950 | 33000 | 32950 | 397 |
| 388 | 20250218 | 125500 | 9309228500 | 33000 | 32950 | 33000 | 32950 | 477 |
| 389 | 20250218 | 125400 | 9293498250 | 33000 | 33050 | 33100 | 33000 | 4534 |
| 390 | 20250218 | 125300 | 9143708500 | 33100 | 33100 | 33100 | 33050 | 660 |
| 391 | 20250218 | 125200 | 9121873900 | 33100 | 33100 | 33100 | 33050 | 407 |
| 392 | 20250218 | 125100 | 9108411150 | 33050 | 33050 | 33100 | 33050 | 463 |
| 393 | 20250218 | 125000 | 9093097900 | 33050 | 33100 | 33100 | 33050 | 427 |
| 394 | 20250218 | 124900 | 9078971200 | 33050 | 33050 | 33100 | 33000 | 978 |
| 395 | 20250218 | 124800 | 9046640000 | 33050 | 33050 | 33050 | 33000 | 512 |
| 396 | 20250218 | 124700 | 9029729400 | 33050 | 33050 | 33050 | 33000 | 586 |
| 397 | 20250218 | 124600 | 9010367900 | 33050 | 33050 | 33050 | 33000 | 296 |
| 398 | 20250218 | 124500 | 9000595700 | 33050 | 33050 | 33050 | 33000 | 496 |
| 399 | 20250218 | 124400 | 8984214600 | 33050 | 33050 | 33050 | 33000 | 339 |
| 400 | 20250218 | 124300 | 8973021850 | 33050 | 32950 | 33050 | 32950 | 460 |
| 401 | 20250218 | 124200 | 8957836550 | 33000 | 32950 | 33000 | 32950 | 421 |
| 402 | 20250218 | 124100 | 8943951250 | 32950 | 33000 | 33000 | 32950 | 324 |
| 403 | 20250218 | 124000 | 8933272000 | 33000 | 33050 | 33050 | 32950 | 866 |
| 404 | 20250218 | 123900 | 8904695850 | 33000 | 33050 | 33050 | 33000 | 307 |
| 405 | 20250218 | 123800 | 8894560900 | 33050 | 32950 | 33050 | 32950 | 854 |
| 406 | 20250218 | 123700 | 8866395800 | 32950 | 33000 | 33000 | 32950 | 601 |
| 407 | 20250218 | 123600 | 8846574600 | 32950 | 33000 | 33000 | 32950 | 394 |
| 408 | 20250218 | 123500 | 8833584900 | 33000 | 32950 | 33000 | 32950 | 526 |
| 409 | 20250218 | 123400 | 8816234150 | 32950 | 33050 | 33050 | 32950 | 485 |
| 410 | 20250218 | 123300 | 8800228300 | 33050 | 33000 | 33050 | 32950 | 207 |
| 411 | 20250218 | 123200 | 8793400250 | 33000 | 33050 | 33050 | 32950 | 674 |
| 412 | 20250218 | 123100 | 8771155400 | 33000 | 33000 | 33050 | 32950 | 368 |
| 413 | 20250218 | 123000 | 8759009850 | 32950 | 33000 | 33000 | 32950 | 501 |
| 414 | 20250218 | 122900 | 8742484850 | 33000 | 32950 | 33050 | 32950 | 772 |
| 415 | 20250218 | 122800 | 8717018700 | 33000 | 32950 | 33000 | 32950 | 586 |
| 416 | 20250218 | 122700 | 8697690000 | 32950 | 33000 | 33000 | 32950 | 701 |
| 417 | 20250218 | 122600 | 8674567900 | 32950 | 33000 | 33000 | 32950 | 348 |
| 418 | 20250218 | 122500 | 8663096800 | 32950 | 32950 | 33000 | 32950 | 785 |
| 419 | 20250218 | 122400 | 8637214450 | 32950 | 32900 | 32950 | 32900 | 342 |
| 420 | 20250218 | 122300 | 8625957250 | 32950 | 32950 | 33000 | 32900 | 1297 |
| 421 | 20250218 | 122200 | 8583222300 | 32950 | 32950 | 33000 | 32950 | 847 |
| 422 | 20250218 | 122100 | 8555287600 | 32950 | 32950 | 33000 | 32900 | 836 |
| 423 | 20250218 | 122000 | 8527748850 | 32900 | 32950 | 33000 | 32900 | 1475 |
| 424 | 20250218 | 121900 | 8479168600 | 32950 | 33000 | 33000 | 32950 | 317 |
| 425 | 20250218 | 121800 | 8468714400 | 32950 | 33000 | 33000 | 32950 | 419 |
| 426 | 20250218 | 121700 | 8454897850 | 33000 | 33000 | 33050 | 32950 | 568 |
| 427 | 20250218 | 121600 | 8436160850 | 33000 | 32950 | 33050 | 32950 | 654 |
| 428 | 20250218 | 121500 | 8414584300 | 32950 | 32950 | 33000 | 32950 | 2704 |
| 429 | 20250218 | 121400 | 8325376050 | 32950 | 33000 | 33000 | 32950 | 731 |
| 430 | 20250218 | 121300 | 8301281800 | 32950 | 32950 | 33000 | 32950 | 507 |
| 431 | 20250218 | 121200 | 8284562350 | 32950 | 32950 | 33000 | 32950 | 270 |
| 432 | 20250218 | 121100 | 8275660550 | 33000 | 33000 | 33000 | 32950 | 782 |
| 433 | 20250218 | 121000 | 8249866100 | 33000 | 32950 | 33000 | 32950 | 678 |
| 434 | 20250218 | 120900 | 8227508200 | 33000 | 32950 | 33000 | 32950 | 1064 |
| 435 | 20250218 | 120800 | 8192445450 | 33000 | 32950 | 33000 | 32950 | 423 |
| 436 | 20250218 | 120700 | 8178493200 | 32950 | 32950 | 32950 | 32900 | 1869 |
| 437 | 20250218 | 120600 | 8116923000 | 32950 | 32900 | 32950 | 32900 | 462 |
| 438 | 20250218 | 120500 | 8101710400 | 32900 | 32900 | 32950 | 32900 | 610 |
| 439 | 20250218 | 120400 | 8081622850 | 32900 | 32950 | 32950 | 32900 | 637 |
| 440 | 20250218 | 120300 | 8060649800 | 32950 | 32900 | 32950 | 32900 | 772 |
| 441 | 20250218 | 120200 | 8035230700 | 32900 | 32900 | 32950 | 32900 | 474 |
| 442 | 20250218 | 120100 | 8019628550 | 32950 | 32950 | 32950 | 32900 | 588 |
| 443 | 20250218 | 120000 | 8000263850 | 32900 | 32900 | 32950 | 32900 | 445 |
| 444 | 20250218 | 115900 | 7985608250 | 32900 | 32950 | 32950 | 32900 | 319 |
| 445 | 20250218 | 115800 | 7975108500 | 32950 | 32950 | 32950 | 32900 | 539 |
| 446 | 20250218 | 115700 | 7957360250 | 32950 | 32950 | 33000 | 32900 | 882 |
| 447 | 20250218 | 115600 | 7928308150 | 32900 | 32900 | 32950 | 32900 | 340 |
| 448 | 20250218 | 115500 | 7917113450 | 32900 | 32950 | 32950 | 32900 | 605 |
| 449 | 20250218 | 115400 | 7897188500 | 32950 | 32950 | 33000 | 32900 | 326 |
| 450 | 20250218 | 115300 | 7886453900 | 32950 | 32950 | 33000 | 32900 | 2081 |
| 451 | 20250218 | 115200 | 7817934800 | 32950 | 32950 | 32950 | 32900 | 445 |
| 452 | 20250218 | 115100 | 7803284200 | 32900 | 32950 | 32950 | 32850 | 1186 |
| 453 | 20250218 | 115000 | 7764222900 | 32950 | 32900 | 32950 | 32850 | 801 |
| 454 | 20250218 | 114900 | 7737875150 | 32950 | 32950 | 32950 | 32850 | 1698 |
| 455 | 20250218 | 114800 | 7682011450 | 32950 | 32900 | 33000 | 32900 | 661 |
| 456 | 20250218 | 114700 | 7660235100 | 32900 | 32950 | 33000 | 32900 | 368 |
| 457 | 20250218 | 114600 | 7648116900 | 32950 | 32900 | 32950 | 32900 | 487 |
| 458 | 20250218 | 114500 | 7632079800 | 32950 | 32950 | 33000 | 32900 | 1489 |
| 459 | 20250218 | 114400 | 7583012900 | 32950 | 33000 | 33000 | 32950 | 255 |
| 460 | 20250218 | 114300 | 7574605150 | 33000 | 32950 | 33000 | 32900 | 701 |
| 461 | 20250218 | 114200 | 7551514750 | 32900 | 32900 | 32950 | 32900 | 386 |
| 462 | 20250218 | 114100 | 7538807300 | 32950 | 32950 | 32950 | 32900 | 2719 |
| 463 | 20250218 | 114000 | 7449334850 | 32900 | 32950 | 32950 | 32900 | 513 |
| 464 | 20250218 | 113900 | 7432441800 | 32950 | 32950 | 32950 | 32900 | 889 |
| 465 | 20250218 | 113800 | 7403187550 | 32950 | 32950 | 33000 | 32900 | 876 |
| 466 | 20250218 | 113700 | 7374329100 | 32950 | 33000 | 33000 | 32900 | 546 |
| 467 | 20250218 | 113600 | 7356339250 | 33000 | 32950 | 33000 | 32900 | 432 |
| 468 | 20250218 | 113500 | 7342097450 | 32950 | 33000 | 33000 | 32900 | 1025 |
| 469 | 20250218 | 113400 | 7308326600 | 32950 | 33000 | 33000 | 32900 | 434 |
| 470 | 20250218 | 113300 | 7294027200 | 33000 | 32950 | 33000 | 32900 | 357 |
| 471 | 20250218 | 113200 | 7282259050 | 33000 | 33000 | 33000 | 32950 | 351 |
| 472 | 20250218 | 113100 | 7270686950 | 32900 | 32950 | 32950 | 32900 | 530 |
| 473 | 20250218 | 113000 | 7253230150 | 32950 | 32950 | 33000 | 32900 | 1367 |
| 474 | 20250218 | 112900 | 7208201750 | 33000 | 33000 | 33000 | 32950 | 571 |
| 475 | 20250218 | 112800 | 7189365050 | 33000 | 32950 | 33000 | 32950 | 499 |
| 476 | 20250218 | 112700 | 7172911750 | 32950 | 33000 | 33000 | 32950 | 496 |
| 477 | 20250218 | 112600 | 7156564100 | 32950 | 33000 | 33000 | 32950 | 761 |
| 478 | 20250218 | 112500 | 7131460800 | 33000 | 33000 | 33000 | 32900 | 969 |
| 479 | 20250218 | 112400 | 7099526800 | 33000 | 32950 | 33000 | 32900 | 1102 |
| 480 | 20250218 | 112300 | 7063217200 | 33000 | 33000 | 33000 | 32900 | 792 |
| 481 | 20250218 | 112200 | 7037132700 | 32900 | 33000 | 33000 | 32900 | 1370 |
| 482 | 20250218 | 112100 | 6992000100 | 33000 | 32950 | 33000 | 32950 | 313 |
| 483 | 20250218 | 112000 | 6981674800 | 33000 | 32900 | 33000 | 32900 | 695 |
| 484 | 20250218 | 111900 | 6958768050 | 32950 | 32950 | 32950 | 32900 | 551 |
| 485 | 20250218 | 111800 | 6940618550 | 32950 | 32950 | 33050 | 32950 | 1915 |
| 486 | 20250218 | 111700 | 6877502050 | 33000 | 33000 | 33000 | 32950 | 1308 |
| 487 | 20250218 | 111600 | 6834341200 | 32950 | 32950 | 33000 | 32900 | 1393 |
| 488 | 20250218 | 111500 | 6788441700 | 32950 | 33000 | 33000 | 32950 | 380 |
| 489 | 20250218 | 111400 | 6775911050 | 32950 | 32950 | 33000 | 32950 | 1293 |
| 490 | 20250218 | 111300 | 6733283650 | 33000 | 33000 | 33000 | 32950 | 660 |
| 491 | 20250218 | 111200 | 6711508100 | 32950 | 32950 | 33000 | 32950 | 670 |
| 492 | 20250218 | 111100 | 6689412350 | 33000 | 33000 | 33000 | 32950 | 425 |
| 493 | 20250218 | 111000 | 6675395300 | 33000 | 33000 | 33050 | 32950 | 407 |
| 494 | 20250218 | 110900 | 6661966300 | 33000 | 33050 | 33050 | 33000 | 375 |
| 495 | 20250218 | 110800 | 6649580350 | 33050 | 33000 | 33050 | 33000 | 548 |
| 496 | 20250218 | 110700 | 6631475650 | 33000 | 33000 | 33050 | 32950 | 1304 |
| 497 | 20250218 | 110600 | 6588451500 | 33000 | 32900 | 33000 | 32900 | 1024 |
| 498 | 20250218 | 110500 | 6554711850 | 32900 | 32900 | 32950 | 32900 | 503 |
| 499 | 20250218 | 110400 | 6538154550 | 32900 | 32900 | 32950 | 32900 | 465 |
| 500 | 20250218 | 110300 | 6522839450 | 32950 | 32950 | 33000 | 32900 | 836 |
| 501 | 20250218 | 110200 | 6495291700 | 32950 | 32950 | 32950 | 32900 | 590 |
| 502 | 20250218 | 110100 | 6475856000 | 32950 | 32950 | 33000 | 32900 | 1870 |
| 503 | 20250218 | 110000 | 6414237700 | 32950 | 33000 | 33000 | 32950 | 716 |
| 504 | 20250218 | 105900 | 6390636550 | 33000 | 32950 | 33000 | 32950 | 576 |
| 505 | 20250218 | 105800 | 6371638450 | 32950 | 33000 | 33000 | 32950 | 309 |
| 506 | 20250218 | 105700 | 6361441900 | 33000 | 33000 | 33000 | 32950 | 305 |
| 507 | 20250218 | 105600 | 6351388450 | 33000 | 33000 | 33000 | 32950 | 771 |
| 508 | 20250218 | 105500 | 6325955650 | 33050 | 33050 | 33050 | 32950 | 412 |
| 509 | 20250218 | 105400 | 6312354400 | 33050 | 33000 | 33050 | 33000 | 1083 |
| 510 | 20250218 | 105300 | 6276607500 | 33000 | 33000 | 33050 | 33000 | 701 |
| 511 | 20250218 | 105200 | 6253466800 | 33000 | 33000 | 33000 | 32950 | 465 |
| 512 | 20250218 | 105100 | 6238128450 | 33000 | 33000 | 33000 | 32950 | 548 |
| 513 | 20250218 | 105000 | 6220049750 | 33000 | 33000 | 33000 | 32950 | 218 |
| 514 | 20250218 | 104900 | 6212860050 | 33000 | 33000 | 33000 | 32950 | 266 |
| 515 | 20250218 | 104800 | 6204084650 | 33000 | 32950 | 33000 | 32950 | 449 |
| 516 | 20250218 | 104700 | 6189285850 | 32950 | 32950 | 33000 | 32900 | 627 |
| 517 | 20250218 | 104600 | 6168634950 | 32950 | 32900 | 33000 | 32900 | 2039 |
| 518 | 20250218 | 104500 | 6101509000 | 32950 | 32900 | 32950 | 32900 | 1694 |
| 519 | 20250218 | 104400 | 6045768550 | 32950 | 33000 | 33000 | 32900 | 555 |
| 520 | 20250218 | 104300 | 6027484100 | 32950 | 33000 | 33000 | 32900 | 1004 |
| 521 | 20250218 | 104200 | 5994402300 | 33000 | 33000 | 33000 | 32950 | 304 |
| 522 | 20250218 | 104100 | 5984372600 | 33000 | 32950 | 33000 | 32900 | 1245 |
| 523 | 20250218 | 104000 | 5943351250 | 32950 | 32950 | 32950 | 32900 | 234 |
| 524 | 20250218 | 103900 | 5935651050 | 32950 | 32950 | 32950 | 32900 | 342 |
| 525 | 20250218 | 103800 | 5924384900 | 32950 | 32950 | 32950 | 32900 | 348 |
| 526 | 20250218 | 103700 | 5912929300 | 32950 | 32950 | 32950 | 32850 | 1661 |
| 527 | 20250218 | 103600 | 5858260100 | 32950 | 33000 | 33000 | 32950 | 469 |
| 528 | 20250218 | 103500 | 5842788550 | 33000 | 33050 | 33050 | 32900 | 2494 |
| 529 | 20250218 | 103400 | 5760644000 | 33050 | 33000 | 33050 | 32950 | 2317 |
| 530 | 20250218 | 103300 | 5684201700 | 33050 | 33050 | 33100 | 33000 | 936 |
| 531 | 20250218 | 103200 | 5653264950 | 33100 | 33100 | 33150 | 33100 | 646 |
| 532 | 20250218 | 103100 | 5631867000 | 33100 | 33100 | 33150 | 33050 | 382 |
| 533 | 20250218 | 103000 | 5619224600 | 33050 | 33200 | 33200 | 33050 | 1540 |
| 534 | 20250218 | 102900 | 5568214550 | 33200 | 33200 | 33200 | 33150 | 333 |
| 535 | 20250218 | 102800 | 5557162350 | 33200 | 33250 | 33300 | 33100 | 4340 |
| 536 | 20250218 | 102700 | 5413063550 | 33250 | 33200 | 33300 | 33200 | 2079 |
| 537 | 20250218 | 102600 | 5343933700 | 33250 | 33200 | 33250 | 33150 | 756 |
| 538 | 20250218 | 102500 | 5318837650 | 33200 | 33200 | 33200 | 33150 | 1005 |
| 539 | 20250218 | 102400 | 5285483300 | 33200 | 33200 | 33200 | 33150 | 640 |
| 540 | 20250218 | 102300 | 5264238250 | 33150 | 33150 | 33150 | 33100 | 2018 |
| 541 | 20250218 | 102200 | 5197346050 | 33150 | 33150 | 33150 | 33100 | 919 |
| 542 | 20250218 | 102100 | 5166883400 | 33150 | 33050 | 33150 | 33050 | 3539 |
| 543 | 20250218 | 102000 | 5049698350 | 33050 | 33050 | 33100 | 33050 | 519 |
| 544 | 20250218 | 101900 | 5032534300 | 33050 | 33050 | 33050 | 33000 | 674 |
| 545 | 20250218 | 101800 | 5010258700 | 33050 | 33050 | 33050 | 33000 | 245 |
| 546 | 20250218 | 101700 | 5002161650 | 33050 | 33050 | 33050 | 32950 | 642 |
| 547 | 20250218 | 101600 | 4980968150 | 33050 | 33050 | 33050 | 33000 | 2639 |
| 548 | 20250218 | 101500 | 4893852450 | 33000 | 33050 | 33050 | 33000 | 669 |
| 549 | 20250218 | 101400 | 4871751300 | 33050 | 33000 | 33050 | 33000 | 522 |
| 550 | 20250218 | 101300 | 4854506350 | 33050 | 33050 | 33050 | 33000 | 210 |
| 551 | 20250218 | 101200 | 4847566900 | 33050 | 33000 | 33050 | 33000 | 1804 |
| 552 | 20250218 | 101100 | 4787955100 | 33000 | 33000 | 33000 | 32950 | 608 |
| 553 | 20250218 | 101000 | 4767893100 | 33000 | 33000 | 33000 | 33000 | 1305 |
| 554 | 20250218 | 100900 | 4724828100 | 33000 | 33000 | 33000 | 33000 | 814 |
| 555 | 20250218 | 100800 | 4697966100 | 33000 | 32950 | 33000 | 32900 | 4192 |
| 556 | 20250218 | 100700 | 4559831800 | 32900 | 32950 | 32950 | 32900 | 662 |
| 557 | 20250218 | 100600 | 4538035700 | 32900 | 32950 | 32950 | 32900 | 789 |
| 558 | 20250218 | 100500 | 4512067800 | 32900 | 32950 | 32950 | 32900 | 281 |
| 559 | 20250218 | 100400 | 4502809700 | 32900 | 32950 | 32950 | 32900 | 501 |
| 560 | 20250218 | 100300 | 4486305450 | 32950 | 32900 | 32950 | 32900 | 279 |
| 561 | 20250218 | 100200 | 4477116050 | 32900 | 32950 | 32950 | 32900 | 195 |
| 562 | 20250218 | 100100 | 4470697550 | 32950 | 32950 | 32950 | 32900 | 498 |
| 563 | 20250218 | 100000 | 4454310100 | 32950 | 32900 | 32950 | 32900 | 2365 |
| 564 | 20250218 | 095900 | 4376443400 | 32900 | 32850 | 32900 | 32850 | 1221 |
| 565 | 20250218 | 095800 | 4336282400 | 32850 | 32900 | 32900 | 32850 | 292 |
| 566 | 20250218 | 095700 | 4326684100 | 32900 | 32900 | 32950 | 32850 | 1230 |
| 567 | 20250218 | 095600 | 4286217550 | 32900 | 32900 | 32950 | 32850 | 1326 |
| 568 | 20250218 | 095500 | 4242600750 | 32900 | 32950 | 32950 | 32900 | 1424 |
| 569 | 20250218 | 095400 | 4195745400 | 32900 | 32950 | 32950 | 32900 | 536 |
| 570 | 20250218 | 095300 | 4178107050 | 32900 | 32900 | 32950 | 32900 | 209 |
| 571 | 20250218 | 095200 | 4171225300 | 32900 | 32950 | 33000 | 32900 | 616 |
| 572 | 20250218 | 095100 | 4150925950 | 32900 | 33000 | 33000 | 32900 | 1018 |
| 573 | 20250218 | 095000 | 4117421850 | 32950 | 32950 | 33000 | 32950 | 536 |
| 574 | 20250218 | 094900 | 4099757500 | 32950 | 32950 | 32950 | 32900 | 2574 |
| 575 | 20250218 | 094800 | 4015022400 | 32900 | 32900 | 32900 | 32850 | 866 |
| 576 | 20250218 | 094700 | 3986535550 | 32900 | 32950 | 33000 | 32900 | 3895 |
| 577 | 20250218 | 094600 | 3858305950 | 32950 | 32900 | 32950 | 32900 | 391 |
| 578 | 20250218 | 094500 | 3845439650 | 32950 | 32950 | 32950 | 32900 | 539 |
| 579 | 20250218 | 094400 | 3827686950 | 32950 | 33000 | 33000 | 32950 | 982 |
| 580 | 20250218 | 094300 | 3795326350 | 32950 | 33000 | 33000 | 32950 | 209 |
| 581 | 20250218 | 094200 | 3788437600 | 33000 | 32950 | 33000 | 32950 | 1320 |
| 582 | 20250218 | 094100 | 3744889450 | 32950 | 32950 | 32950 | 32900 | 891 |
| 583 | 20250218 | 094000 | 3715540100 | 33000 | 33000 | 33000 | 32950 | 1028 |
| 584 | 20250218 | 093900 | 3681645850 | 33000 | 33000 | 33000 | 32950 | 2400 |
| 585 | 20250218 | 093800 | 3602448500 | 32950 | 33000 | 33000 | 32950 | 335 |
| 586 | 20250218 | 093700 | 3591400300 | 33000 | 33000 | 33000 | 32950 | 368 |
| 587 | 20250218 | 093600 | 3579266750 | 32950 | 33000 | 33000 | 32900 | 711 |
| 588 | 20250218 | 093500 | 3555837350 | 33000 | 33000 | 33000 | 32950 | 685 |
| 589 | 20250218 | 093400 | 3533255500 | 33000 | 32950 | 33050 | 32900 | 1509 |
| 590 | 20250218 | 093300 | 3483480900 | 33000 | 33000 | 33000 | 32950 | 1236 |
| 591 | 20250218 | 093200 | 3442748550 | 33000 | 33000 | 33000 | 32950 | 942 |
| 592 | 20250218 | 093100 | 3411663050 | 33000 | 32900 | 33000 | 32900 | 1640 |
| 593 | 20250218 | 093000 | 3357598700 | 32900 | 32850 | 32950 | 32850 | 2094 |
| 594 | 20250218 | 092900 | 3288719450 | 32850 | 32800 | 32900 | 32750 | 5836 |
| 595 | 20250218 | 092800 | 3097092100 | 32850 | 32850 | 32850 | 32800 | 2654 |
| 596 | 20250218 | 092700 | 3010034750 | 32850 | 32900 | 32900 | 32800 | 2205 |
| 597 | 20250218 | 092600 | 2937647450 | 32900 | 32850 | 32900 | 32800 | 1410 |
| 598 | 20250218 | 092500 | 2891351150 | 32850 | 32900 | 32900 | 32800 | 4101 |
| 599 | 20250218 | 092400 | 2756631850 | 32900 | 32950 | 32950 | 32900 | 1540 |
| 600 | 20250218 | 092300 | 2705951700 | 32950 | 32950 | 32950 | 32900 | 1285 |
| 601 | 20250218 | 092200 | 2663649700 | 32900 | 32850 | 32950 | 32800 | 4836 |
| 602 | 20250218 | 092100 | 2504759200 | 32850 | 32850 | 32900 | 32850 | 1172 |
| 603 | 20250218 | 092000 | 2466228300 | 32900 | 33050 | 33050 | 32850 | 9263 |
| 604 | 20250218 | 091900 | 2161247400 | 33000 | 33000 | 33000 | 32950 | 2621 |
| 605 | 20250218 | 091800 | 2074774250 | 32950 | 32900 | 32950 | 32900 | 1345 |
| 606 | 20250218 | 091700 | 2030463450 | 32900 | 32900 | 32950 | 32900 | 377 |
| 607 | 20250218 | 091600 | 2018055950 | 32900 | 32850 | 32950 | 32850 | 529 |
| 608 | 20250218 | 091500 | 2000657300 | 32950 | 32900 | 32950 | 32850 | 1093 |
| 609 | 20250218 | 091400 | 1964688350 | 32850 | 32850 | 32900 | 32800 | 1898 |
| 610 | 20250218 | 091300 | 1902337450 | 32850 | 32900 | 32950 | 32850 | 1382 |
| 611 | 20250218 | 091200 | 1856888500 | 32900 | 32850 | 32950 | 32850 | 4806 |
| 612 | 20250218 | 091100 | 1698761650 | 32850 | 32850 | 32900 | 32800 | 1247 |
| 613 | 20250218 | 091000 | 1657806350 | 32800 | 32850 | 32850 | 32800 | 871 |
| 614 | 20250218 | 090900 | 1629223400 | 32800 | 32800 | 32850 | 32750 | 2850 |
| 615 | 20250218 | 090800 | 1535746150 | 32800 | 33000 | 33050 | 32800 | 5008 |
| 616 | 20250218 | 090700 | 1370990800 | 33000 | 32850 | 33050 | 32850 | 2098 |
| 617 | 20250218 | 090600 | 1301857650 | 32850 | 32850 | 32900 | 32800 | 2647 |
| 618 | 20250218 | 090500 | 1214903650 | 32850 | 32800 | 32850 | 32750 | 4326 |
| 619 | 20250218 | 090400 | 1072981950 | 32800 | 32850 | 32850 | 32800 | 2146 |
| 620 | 20250218 | 090300 | 1002550800 | 32800 | 32750 | 32850 | 32750 | 3365 |
| 621 | 20250218 | 090200 | 892247450 | 32750 | 32800 | 32950 | 32750 | 5970 |
| 622 | 20250218 | 090100 | 696347250 | 32800 | 32700 | 32950 | 32700 | 5223 |
| 623 | 20250218 | 090000 | 524889650 | 32750 | 33200 | 33200 | 32650 | 15755 |