33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 6196 |
| 3 | 20250218 | 190600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20250218 | 190500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20250218 | 190400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20250218 | 190300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20250218 | 190200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20250218 | 190100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20250218 | 190000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20250218 | 185900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20250218 | 185800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20250218 | 185700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20250218 | 185600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20250218 | 185500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20250218 | 185400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20250218 | 185300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20250218 | 185200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20250218 | 185100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20250218 | 185000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20250218 | 184900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20250218 | 184800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20250218 | 184700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20250218 | 184600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20250218 | 184500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20250218 | 184400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20250218 | 184300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20250218 | 184200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20250218 | 184100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20250218 | 184000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20250218 | 183900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20250218 | 183800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20250218 | 183700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 6196 |
| 33 | 20250218 | 183600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20250218 | 183500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20250218 | 183400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20250218 | 183300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20250218 | 183200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20250218 | 183100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20250218 | 183000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20250218 | 182900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20250218 | 182800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20250218 | 182700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20250218 | 182600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20250218 | 182500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20250218 | 182400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20250218 | 182300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20250218 | 182200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20250218 | 182100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20250218 | 182000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20250218 | 181900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20250218 | 181800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20250218 | 181700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20250218 | 181600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20250218 | 181500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20250218 | 181400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20250218 | 181300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20250218 | 181200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20250218 | 181100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20250218 | 181000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20250218 | 180900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20250218 | 180800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20250218 | 180700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 6196 |
| 63 | 20250218 | 180600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20250218 | 180500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20250218 | 180400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20250218 | 180300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20250218 | 180200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20250218 | 180100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20250218 | 180000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20250218 | 175900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20250218 | 175800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20250218 | 175700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20250218 | 175600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20250218 | 175500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20250218 | 175400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20250218 | 175300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20250218 | 175200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20250218 | 175100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20250218 | 175000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20250218 | 174900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20250218 | 174800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20250218 | 174700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20250218 | 174600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20250218 | 174500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20250218 | 174400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20250218 | 174300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20250218 | 174200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20250218 | 174100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20250218 | 174000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20250218 | 173900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20250218 | 173800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20250218 | 173700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 6196 |
| 93 | 20250218 | 173600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20250218 | 173500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20250218 | 173400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20250218 | 173300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20250218 | 173200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20250218 | 173100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20250218 | 173000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20250218 | 172900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20250218 | 172800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20250218 | 172700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20250218 | 172600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20250218 | 172500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20250218 | 172400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20250218 | 172300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20250218 | 172200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20250218 | 172100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20250218 | 172000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20250218 | 171900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20250218 | 171800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20250218 | 171700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20250218 | 171600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20250218 | 171500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20250218 | 171400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20250218 | 171300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20250218 | 171200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20250218 | 171100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20250218 | 171000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20250218 | 170900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20250218 | 170800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20250218 | 170700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 6196 |
| 123 | 20250218 | 170600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20250218 | 170500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20250218 | 170400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20250218 | 170300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20250218 | 170200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20250218 | 170100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20250218 | 170000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20250218 | 165900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20250218 | 165800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20250218 | 165700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20250218 | 165600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20250218 | 165500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20250218 | 165400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20250218 | 165300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20250218 | 165200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20250218 | 165100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20250218 | 165000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20250218 | 164900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20250218 | 164800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20250218 | 164700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20250218 | 164600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20250218 | 164500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20250218 | 164400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20250218 | 164300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20250218 | 164200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20250218 | 164100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20250218 | 164000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20250218 | 163900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20250218 | 163800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20250218 | 163700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 6196 |
| 153 | 20250218 | 163600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20250218 | 163500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20250218 | 163400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20250218 | 163300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20250218 | 163200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20250218 | 163100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20250218 | 163000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20250218 | 162900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20250218 | 162800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20250218 | 162700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20250218 | 162600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20250218 | 162500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20250218 | 162400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20250218 | 162300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20250218 | 162200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20250218 | 162100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20250218 | 162000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20250218 | 161900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20250218 | 161800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20250218 | 161700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20250218 | 161600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20250218 | 161500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20250218 | 161400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20250218 | 161300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20250218 | 161200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20250218 | 161100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20250218 | 161000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20250218 | 160900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20250218 | 160800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20250218 | 160700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 6196 |
| 183 | 20250218 | 160600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20250218 | 160500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20250218 | 160400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20250218 | 160300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20250218 | 160200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20250218 | 160100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20250218 | 160000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20250218 | 155900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20250218 | 155800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20250218 | 155700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20250218 | 155600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20250218 | 155500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20250218 | 155400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20250218 | 155300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20250218 | 155200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20250218 | 155100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20250218 | 155000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20250218 | 154900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20250218 | 154800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20250218 | 154700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20250218 | 154600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20250218 | 154500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20250218 | 154400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20250218 | 154300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20250218 | 154200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20250218 | 154100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20250218 | 154000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20250218 | 153900 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20250218 | 153800 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20250218 | 153700 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 6196 |
| 213 | 20250218 | 153600 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20250218 | 153500 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20250218 | 153400 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20250218 | 153300 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20250218 | 153200 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20250218 | 153100 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20250218 | 153000 | 13154777950 | 29700 | 29700 | 29700 | 29700 | 6196 |
| 220 | 20250218 | 152900 | 12970756750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 221 | 20250218 | 152800 | 12970756750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 222 | 20250218 | 152700 | 12970756750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 223 | 20250218 | 152600 | 12970756750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 224 | 20250218 | 152500 | 12970756750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 225 | 20250218 | 152400 | 12970756750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 226 | 20250218 | 152300 | 12970756750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 227 | 20250218 | 152200 | 12970756750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 228 | 20250218 | 152100 | 12970756750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 229 | 20250218 | 152000 | 12970756750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 230 | 20250218 | 151900 | 12970756750 | 29750 | 29600 | 29800 | 29600 | 352 |
| 231 | 20250218 | 151800 | 12960280550 | 29800 | 29600 | 29800 | 29500 | 3006 |
| 232 | 20250218 | 151700 | 12871396900 | 29600 | 29550 | 29650 | 29550 | 131 |
| 233 | 20250218 | 151600 | 12867518150 | 29600 | 29800 | 29800 | 29600 | 2415 |
| 234 | 20250218 | 151500 | 12795964200 | 29800 | 29850 | 29850 | 29700 | 1055 |
| 235 | 20250218 | 151400 | 12764551900 | 29800 | 29800 | 29850 | 29750 | 1192 |
| 236 | 20250218 | 151300 | 12729004000 | 29850 | 29800 | 29850 | 29750 | 1228 |
| 237 | 20250218 | 151200 | 12692417200 | 29800 | 29800 | 29800 | 29750 | 676 |
| 238 | 20250218 | 151100 | 12672284850 | 29750 | 29750 | 29800 | 29700 | 1408 |
| 239 | 20250218 | 151000 | 12630402750 | 29700 | 29700 | 29750 | 29650 | 359 |
| 240 | 20250218 | 150900 | 12619742450 | 29650 | 29700 | 29700 | 29650 | 196 |
| 241 | 20250218 | 150800 | 12613926550 | 29650 | 29650 | 29700 | 29650 | 207 |
| 242 | 20250218 | 150700 | 12607782000 | 29700 | 29700 | 29700 | 29600 | 469 |
| 243 | 20250218 | 150600 | 12593874500 | 29700 | 29700 | 29700 | 29600 | 245 |
| 244 | 20250218 | 150500 | 12586610500 | 29600 | 29700 | 29700 | 29600 | 668 |
| 245 | 20250218 | 150400 | 12566825100 | 29600 | 29650 | 29700 | 29600 | 849 |
| 246 | 20250218 | 150300 | 12541653950 | 29650 | 29750 | 29800 | 29650 | 3488 |
| 247 | 20250218 | 150200 | 12437931750 | 29750 | 29800 | 29800 | 29750 | 322 |
| 248 | 20250218 | 150100 | 12428347800 | 29800 | 29750 | 29800 | 29750 | 1227 |
| 249 | 20250218 | 150000 | 12391839650 | 29800 | 29800 | 29800 | 29750 | 391 |
| 250 | 20250218 | 145900 | 12380198100 | 29800 | 29800 | 29800 | 29750 | 1219 |
| 251 | 20250218 | 145800 | 12343917500 | 29800 | 29800 | 29800 | 29750 | 405 |
| 252 | 20250218 | 145700 | 12331859700 | 29800 | 29800 | 29800 | 29750 | 364 |
| 253 | 20250218 | 145600 | 12321014050 | 29800 | 29800 | 29850 | 29800 | 1221 |
| 254 | 20250218 | 145500 | 12284625900 | 29850 | 29850 | 29850 | 29850 | 166 |
| 255 | 20250218 | 145400 | 12279670800 | 29800 | 29850 | 29850 | 29800 | 804 |
| 256 | 20250218 | 145300 | 12255689000 | 29850 | 29800 | 29850 | 29750 | 1389 |
| 257 | 20250218 | 145200 | 12214288100 | 29850 | 29850 | 29850 | 29800 | 196 |
| 258 | 20250218 | 145100 | 12208439500 | 29800 | 29850 | 29850 | 29800 | 488 |
| 259 | 20250218 | 145000 | 12193885600 | 29850 | 29800 | 29850 | 29800 | 411 |
| 260 | 20250218 | 144900 | 12181620900 | 29800 | 29850 | 29850 | 29800 | 394 |
| 261 | 20250218 | 144800 | 12169876200 | 29850 | 29800 | 29850 | 29800 | 1143 |
| 262 | 20250218 | 144700 | 12135800400 | 29850 | 29800 | 29900 | 29800 | 252 |
| 263 | 20250218 | 144600 | 12128277950 | 29800 | 29850 | 29900 | 29800 | 389 |
| 264 | 20250218 | 144500 | 12116673500 | 29850 | 29900 | 29900 | 29850 | 1386 |
| 265 | 20250218 | 144400 | 12075239200 | 29950 | 29950 | 29950 | 29950 | 153 |
| 266 | 20250218 | 144300 | 12070656850 | 29950 | 29950 | 30000 | 29900 | 504 |
| 267 | 20250218 | 144200 | 12055561700 | 29950 | 29950 | 29950 | 29900 | 452 |
| 268 | 20250218 | 144100 | 12042028350 | 29950 | 29950 | 29950 | 29900 | 175 |
| 269 | 20250218 | 144000 | 12036787150 | 29950 | 29950 | 29950 | 29900 | 411 |
| 270 | 20250218 | 143900 | 12024479550 | 29950 | 29900 | 29950 | 29900 | 543 |
| 271 | 20250218 | 143800 | 12008237700 | 29900 | 29950 | 29950 | 29900 | 319 |
| 272 | 20250218 | 143700 | 11998689450 | 29950 | 30000 | 30000 | 29950 | 561 |
| 273 | 20250218 | 143600 | 11981876600 | 30000 | 30000 | 30000 | 29950 | 426 |
| 274 | 20250218 | 143500 | 11969105650 | 30000 | 30000 | 30000 | 29950 | 218 |
| 275 | 20250218 | 143400 | 11962569000 | 30000 | 30000 | 30000 | 29950 | 372 |
| 276 | 20250218 | 143300 | 11951411500 | 29950 | 29950 | 30050 | 29900 | 157 |
| 277 | 20250218 | 143200 | 11946709750 | 30050 | 30050 | 30050 | 29950 | 329 |
| 278 | 20250218 | 143100 | 11936842100 | 30050 | 29950 | 30050 | 29900 | 1121 |
| 279 | 20250218 | 143000 | 11903212600 | 30000 | 30000 | 30000 | 29950 | 1550 |
| 280 | 20250218 | 142900 | 11856742100 | 30000 | 30050 | 30050 | 29950 | 331 |
| 281 | 20250218 | 142800 | 11846808600 | 30050 | 30000 | 30050 | 29950 | 411 |
| 282 | 20250218 | 142700 | 11834484400 | 30000 | 30000 | 30050 | 29950 | 401 |
| 283 | 20250218 | 142600 | 11822458250 | 30000 | 30000 | 30050 | 30000 | 434 |
| 284 | 20250218 | 142500 | 11809437950 | 29950 | 29950 | 29950 | 29900 | 1495 |
| 285 | 20250218 | 142400 | 11764672700 | 29900 | 29900 | 29950 | 29850 | 733 |
| 286 | 20250218 | 142300 | 11742764800 | 29900 | 29750 | 29900 | 29750 | 2136 |
| 287 | 20250218 | 142200 | 11679064550 | 29750 | 29850 | 29900 | 29750 | 1273 |
| 288 | 20250218 | 142100 | 11641109300 | 29850 | 29950 | 29950 | 29850 | 872 |
| 289 | 20250218 | 142000 | 11615033500 | 29950 | 29900 | 29950 | 29900 | 504 |
| 290 | 20250218 | 141900 | 11599939400 | 29900 | 29950 | 29950 | 29900 | 462 |
| 291 | 20250218 | 141800 | 11586116450 | 29950 | 29950 | 29950 | 29900 | 315 |
| 292 | 20250218 | 141700 | 11576687550 | 29900 | 29950 | 29950 | 29850 | 222 |
| 293 | 20250218 | 141600 | 11570048800 | 29950 | 29900 | 29950 | 29850 | 613 |
| 294 | 20250218 | 141500 | 11551722200 | 29900 | 29950 | 30050 | 29850 | 4974 |
| 295 | 20250218 | 141400 | 11402908850 | 30000 | 30100 | 30100 | 29950 | 1462 |
| 296 | 20250218 | 141300 | 11359043200 | 30100 | 30100 | 30100 | 30000 | 293 |
| 297 | 20250218 | 141200 | 11350231300 | 30050 | 30100 | 30100 | 30000 | 978 |
| 298 | 20250218 | 141100 | 11320842200 | 30050 | 30100 | 30100 | 30050 | 309 |
| 299 | 20250218 | 141000 | 11311550050 | 30100 | 30100 | 30100 | 30050 | 207 |
| 300 | 20250218 | 140900 | 11305319750 | 30100 | 30150 | 30150 | 30100 | 432 |
| 301 | 20250218 | 140800 | 11292299450 | 30100 | 30100 | 30150 | 30100 | 618 |
| 302 | 20250218 | 140700 | 11273691150 | 30100 | 30100 | 30100 | 30050 | 201 |
| 303 | 20250218 | 140600 | 11267642850 | 30100 | 30100 | 30100 | 30050 | 798 |
| 304 | 20250218 | 140500 | 11243628100 | 30100 | 30100 | 30100 | 30050 | 270 |
| 305 | 20250218 | 140400 | 11235504900 | 30100 | 30100 | 30100 | 30050 | 187 |
| 306 | 20250218 | 140300 | 11229879600 | 30050 | 30050 | 30050 | 30000 | 517 |
| 307 | 20250218 | 140200 | 11214343800 | 30050 | 30150 | 30150 | 30050 | 384 |
| 308 | 20250218 | 140100 | 11202780000 | 30150 | 30100 | 30150 | 30050 | 504 |
| 309 | 20250218 | 140000 | 11187600550 | 30100 | 30100 | 30100 | 30050 | 575 |
| 310 | 20250218 | 135900 | 11170312700 | 30100 | 30100 | 30100 | 30050 | 122 |
| 311 | 20250218 | 135800 | 11166644100 | 30100 | 30100 | 30100 | 30050 | 616 |
| 312 | 20250218 | 135700 | 11148110000 | 30100 | 30050 | 30100 | 30050 | 356 |
| 313 | 20250218 | 135600 | 11137400900 | 30100 | 30100 | 30150 | 30100 | 218 |
| 314 | 20250218 | 135500 | 11130837550 | 30100 | 30100 | 30150 | 30100 | 936 |
| 315 | 20250218 | 135400 | 11102646300 | 30150 | 30150 | 30150 | 30100 | 158 |
| 316 | 20250218 | 135300 | 11097882700 | 30150 | 30150 | 30150 | 30100 | 468 |
| 317 | 20250218 | 135200 | 11083784400 | 30150 | 30150 | 30150 | 30050 | 290 |
| 318 | 20250218 | 135100 | 11075049100 | 30100 | 30100 | 30150 | 30100 | 477 |
| 319 | 20250218 | 135000 | 11060685200 | 30150 | 30150 | 30200 | 30100 | 334 |
| 320 | 20250218 | 134900 | 11050618350 | 30150 | 30200 | 30200 | 30100 | 1000 |
| 321 | 20250218 | 134800 | 11020456850 | 30200 | 30200 | 30200 | 30200 | 151 |
| 322 | 20250218 | 134700 | 11015896650 | 30200 | 30200 | 30200 | 30100 | 478 |
| 323 | 20250218 | 134600 | 11001465750 | 30200 | 30150 | 30200 | 30150 | 414 |
| 324 | 20250218 | 134500 | 10988970750 | 30150 | 30050 | 30150 | 30050 | 193 |
| 325 | 20250218 | 134400 | 10983153600 | 30100 | 30150 | 30150 | 30050 | 498 |
| 326 | 20250218 | 134300 | 10968154950 | 30150 | 30100 | 30200 | 30100 | 589 |
| 327 | 20250218 | 134200 | 10950422700 | 30200 | 30150 | 30200 | 29950 | 2023 |
| 328 | 20250218 | 134100 | 10889651750 | 30200 | 30200 | 30250 | 30150 | 486 |
| 329 | 20250218 | 134000 | 10874979450 | 30200 | 30200 | 30200 | 30150 | 208 |
| 330 | 20250218 | 133900 | 10868705350 | 30200 | 30150 | 30200 | 30100 | 316 |
| 331 | 20250218 | 133800 | 10859179600 | 30150 | 30250 | 30250 | 30050 | 1659 |
| 332 | 20250218 | 133700 | 10809192450 | 30250 | 30200 | 30250 | 30200 | 601 |
| 333 | 20250218 | 133600 | 10791023250 | 30250 | 30150 | 30250 | 30150 | 1483 |
| 334 | 20250218 | 133500 | 10746219050 | 30150 | 30100 | 30150 | 30100 | 407 |
| 335 | 20250218 | 133400 | 10733956650 | 30100 | 30050 | 30100 | 30050 | 635 |
| 336 | 20250218 | 133300 | 10714851600 | 30050 | 29950 | 30050 | 29950 | 412 |
| 337 | 20250218 | 133200 | 10702492200 | 30000 | 30000 | 30000 | 29900 | 584 |
| 338 | 20250218 | 133100 | 10684997200 | 29950 | 30050 | 30050 | 29950 | 1095 |
| 339 | 20250218 | 133000 | 10652165000 | 30050 | 30050 | 30100 | 30050 | 530 |
| 340 | 20250218 | 132900 | 10636225700 | 30100 | 30050 | 30100 | 30000 | 261 |
| 341 | 20250218 | 132800 | 10628375200 | 30050 | 30100 | 30100 | 30050 | 424 |
| 342 | 20250218 | 132700 | 10615618650 | 30100 | 30050 | 30100 | 30050 | 342 |
| 343 | 20250218 | 132600 | 10605326050 | 30050 | 30050 | 30100 | 30050 | 178 |
| 344 | 20250218 | 132500 | 10599971800 | 30050 | 30100 | 30100 | 30000 | 531 |
| 345 | 20250218 | 132400 | 10584013300 | 30100 | 30050 | 30100 | 29950 | 600 |
| 346 | 20250218 | 132300 | 10565990600 | 30100 | 30100 | 30100 | 30000 | 773 |
| 347 | 20250218 | 132200 | 10542757400 | 30100 | 30100 | 30100 | 30050 | 110 |
| 348 | 20250218 | 132100 | 10539449600 | 30100 | 30050 | 30100 | 30000 | 273 |
| 349 | 20250218 | 132000 | 10531233650 | 30050 | 30150 | 30150 | 29900 | 1674 |
| 350 | 20250218 | 131900 | 10480964250 | 30150 | 30050 | 30150 | 30000 | 964 |
| 351 | 20250218 | 131800 | 10451981650 | 30050 | 30050 | 30050 | 30000 | 281 |
| 352 | 20250218 | 131700 | 10443541100 | 30000 | 29950 | 30000 | 29950 | 1357 |
| 353 | 20250218 | 131600 | 10402843400 | 30000 | 30000 | 30000 | 29950 | 600 |
| 354 | 20250218 | 131500 | 10384847950 | 30000 | 30000 | 30000 | 29950 | 308 |
| 355 | 20250218 | 131400 | 10375612250 | 30050 | 30000 | 30050 | 29950 | 646 |
| 356 | 20250218 | 131300 | 10356237950 | 30000 | 30050 | 30050 | 29950 | 781 |
| 357 | 20250218 | 131200 | 10332800400 | 30000 | 30050 | 30050 | 30000 | 554 |
| 358 | 20250218 | 131100 | 10316173850 | 30100 | 30100 | 30100 | 30000 | 433 |
| 359 | 20250218 | 131000 | 10303156550 | 30100 | 30050 | 30100 | 30000 | 994 |
| 360 | 20250218 | 130900 | 10273261550 | 30050 | 30200 | 30200 | 30050 | 1385 |
| 361 | 20250218 | 130800 | 10231543250 | 30200 | 30200 | 30300 | 30150 | 1152 |
| 362 | 20250218 | 130700 | 10196745450 | 30200 | 30250 | 30300 | 30150 | 943 |
| 363 | 20250218 | 130600 | 10168247250 | 30250 | 30250 | 30300 | 30250 | 694 |
| 364 | 20250218 | 130500 | 10147253250 | 30300 | 30400 | 30450 | 30250 | 6138 |
| 365 | 20250218 | 130400 | 9960916550 | 30400 | 30250 | 30400 | 30250 | 5755 |
| 366 | 20250218 | 130300 | 9786182350 | 30300 | 30100 | 30300 | 30100 | 5226 |
| 367 | 20250218 | 130200 | 9628451800 | 30100 | 29950 | 30100 | 29850 | 11512 |
| 368 | 20250218 | 130100 | 9283077300 | 29950 | 29800 | 30000 | 29800 | 12386 |
| 369 | 20250218 | 130000 | 8912832950 | 29800 | 29800 | 29800 | 29750 | 358 |
| 370 | 20250218 | 125900 | 8902171100 | 29800 | 29750 | 29800 | 29700 | 956 |
| 371 | 20250218 | 125800 | 8873745850 | 29750 | 29750 | 29750 | 29700 | 575 |
| 372 | 20250218 | 125700 | 8856642100 | 29700 | 29750 | 29750 | 29650 | 1323 |
| 373 | 20250218 | 125600 | 8817343250 | 29750 | 29750 | 29750 | 29700 | 828 |
| 374 | 20250218 | 125500 | 8792715350 | 29750 | 29750 | 29750 | 29700 | 361 |
| 375 | 20250218 | 125400 | 8781980600 | 29750 | 29700 | 29750 | 29700 | 756 |
| 376 | 20250218 | 125300 | 8759525250 | 29700 | 29700 | 29700 | 29650 | 225 |
| 377 | 20250218 | 125200 | 8752848000 | 29700 | 29650 | 29700 | 29650 | 223 |
| 378 | 20250218 | 125100 | 8746227400 | 29700 | 29650 | 29700 | 29650 | 815 |
| 379 | 20250218 | 125000 | 8722022500 | 29700 | 29700 | 29700 | 29650 | 714 |
| 380 | 20250218 | 124900 | 8700838650 | 29650 | 29650 | 29700 | 29600 | 365 |
| 381 | 20250218 | 124800 | 8690016500 | 29650 | 29550 | 29650 | 29550 | 247 |
| 382 | 20250218 | 124700 | 8682705800 | 29550 | 29600 | 29600 | 29550 | 176 |
| 383 | 20250218 | 124600 | 8677498350 | 29600 | 29600 | 29600 | 29600 | 136 |
| 384 | 20250218 | 124500 | 8673472750 | 29600 | 29650 | 29650 | 29600 | 226 |
| 385 | 20250218 | 124400 | 8666782650 | 29600 | 29600 | 29650 | 29550 | 384 |
| 386 | 20250218 | 124300 | 8655420150 | 29650 | 29600 | 29650 | 29500 | 713 |
| 387 | 20250218 | 124200 | 8634314100 | 29550 | 29500 | 29600 | 29500 | 272 |
| 388 | 20250218 | 124100 | 8626276900 | 29550 | 29500 | 29550 | 29500 | 255 |
| 389 | 20250218 | 124000 | 8618752600 | 29500 | 29550 | 29550 | 29500 | 416 |
| 390 | 20250218 | 123900 | 8606469900 | 29550 | 29450 | 29550 | 29450 | 148 |
| 391 | 20250218 | 123800 | 8602101800 | 29550 | 29550 | 29600 | 29400 | 619 |
| 392 | 20250218 | 123700 | 8583835400 | 29600 | 29600 | 29600 | 29550 | 399 |
| 393 | 20250218 | 123600 | 8572039150 | 29600 | 29600 | 29600 | 29550 | 106 |
| 394 | 20250218 | 123500 | 8568901650 | 29600 | 29600 | 29600 | 29500 | 247 |
| 395 | 20250218 | 123400 | 8561599950 | 29600 | 29550 | 29600 | 29500 | 532 |
| 396 | 20250218 | 123300 | 8545865200 | 29500 | 29550 | 29550 | 29500 | 176 |
| 397 | 20250218 | 123200 | 8540668100 | 29550 | 29500 | 29600 | 29500 | 397 |
| 398 | 20250218 | 123100 | 8528942250 | 29500 | 29400 | 29500 | 29400 | 1865 |
| 399 | 20250218 | 123000 | 8474076850 | 29400 | 29400 | 29400 | 29350 | 162 |
| 400 | 20250218 | 122900 | 8469320450 | 29350 | 29350 | 29400 | 29350 | 149 |
| 401 | 20250218 | 122800 | 8464941800 | 29350 | 29350 | 29350 | 29350 | 358 |
| 402 | 20250218 | 122700 | 8454434500 | 29350 | 29350 | 29350 | 29300 | 206 |
| 403 | 20250218 | 122600 | 8448392650 | 29350 | 29300 | 29350 | 29300 | 858 |
| 404 | 20250218 | 122500 | 8423239700 | 29300 | 29350 | 29350 | 29300 | 166 |
| 405 | 20250218 | 122400 | 8418370400 | 29350 | 29350 | 29350 | 29300 | 144 |
| 406 | 20250218 | 122300 | 8414149100 | 29350 | 29400 | 29400 | 29300 | 5783 |
| 407 | 20250218 | 122200 | 8244697550 | 29300 | 29250 | 29400 | 29200 | 6026 |
| 408 | 20250218 | 122100 | 8068110500 | 29300 | 29350 | 29350 | 29250 | 830 |
| 409 | 20250218 | 122000 | 8043811200 | 29300 | 29350 | 29400 | 29250 | 728 |
| 410 | 20250218 | 121900 | 8022454800 | 29300 | 29350 | 29350 | 29250 | 639 |
| 411 | 20250218 | 121800 | 8003724600 | 29350 | 29450 | 29450 | 29300 | 747 |
| 412 | 20250218 | 121700 | 7981783200 | 29450 | 29350 | 29450 | 29350 | 942 |
| 413 | 20250218 | 121600 | 7954125700 | 29350 | 29600 | 29600 | 29350 | 2013 |
| 414 | 20250218 | 121500 | 7894787200 | 29600 | 29600 | 29650 | 29600 | 127 |
| 415 | 20250218 | 121400 | 7891027450 | 29550 | 29600 | 29650 | 29550 | 142 |
| 416 | 20250218 | 121300 | 7886825700 | 29650 | 29600 | 29650 | 29550 | 332 |
| 417 | 20250218 | 121200 | 7876997450 | 29600 | 29550 | 29650 | 29550 | 818 |
| 418 | 20250218 | 121100 | 7852788600 | 29600 | 29500 | 29600 | 29400 | 7593 |
| 419 | 20250218 | 121000 | 7629297100 | 29600 | 29600 | 29600 | 29500 | 945 |
| 420 | 20250218 | 120900 | 7601367800 | 29550 | 29600 | 29650 | 29550 | 2818 |
| 421 | 20250218 | 120800 | 7517960000 | 29600 | 29650 | 29650 | 29550 | 2164 |
| 422 | 20250218 | 120700 | 7453977150 | 29650 | 29700 | 29700 | 29600 | 1720 |
| 423 | 20250218 | 120600 | 7403024850 | 29700 | 29700 | 29750 | 29650 | 2288 |
| 424 | 20250218 | 120500 | 7335072700 | 29700 | 29700 | 29750 | 29650 | 257 |
| 425 | 20250218 | 120400 | 7327439650 | 29700 | 29750 | 29750 | 29700 | 956 |
| 426 | 20250218 | 120300 | 7299032400 | 29750 | 29750 | 29750 | 29750 | 30 |
| 427 | 20250218 | 120200 | 7298139900 | 29700 | 29800 | 29800 | 29700 | 195 |
| 428 | 20250218 | 120100 | 7292333750 | 29800 | 29750 | 29850 | 29750 | 499 |
| 429 | 20250218 | 120000 | 7277460800 | 29850 | 29850 | 29850 | 29700 | 3285 |
| 430 | 20250218 | 115900 | 7179566350 | 29850 | 29800 | 29850 | 29800 | 215 |
| 431 | 20250218 | 115800 | 7173151650 | 29850 | 29800 | 29850 | 29800 | 564 |
| 432 | 20250218 | 115700 | 7156327700 | 29850 | 29800 | 29850 | 29800 | 457 |
| 433 | 20250218 | 115600 | 7142689000 | 29850 | 29850 | 29850 | 29800 | 295 |
| 434 | 20250218 | 115500 | 7133889000 | 29850 | 29800 | 29850 | 29800 | 395 |
| 435 | 20250218 | 115400 | 7122098550 | 29850 | 29750 | 29850 | 29750 | 826 |
| 436 | 20250218 | 115300 | 7097493600 | 29750 | 29800 | 29800 | 29700 | 501 |
| 437 | 20250218 | 115200 | 7082598200 | 29800 | 29850 | 29850 | 29700 | 251 |
| 438 | 20250218 | 115100 | 7075131550 | 29850 | 29800 | 29850 | 29750 | 2985 |
| 439 | 20250218 | 115000 | 6986195500 | 29800 | 29700 | 29800 | 29700 | 3015 |
| 440 | 20250218 | 114900 | 6896502650 | 29600 | 29750 | 29750 | 29600 | 718 |
| 441 | 20250218 | 114800 | 6875213300 | 29750 | 29700 | 29750 | 29600 | 345 |
| 442 | 20250218 | 114700 | 6864971250 | 29650 | 29700 | 29700 | 29600 | 1521 |
| 443 | 20250218 | 114600 | 6819867600 | 29700 | 29800 | 29850 | 29700 | 2153 |
| 444 | 20250218 | 114500 | 6755897800 | 29800 | 29850 | 29850 | 29750 | 621 |
| 445 | 20250218 | 114400 | 6737399600 | 29850 | 29850 | 29900 | 29850 | 1386 |
| 446 | 20250218 | 114300 | 6696019300 | 29850 | 29800 | 29850 | 29750 | 919 |
| 447 | 20250218 | 114200 | 6668597500 | 29850 | 29850 | 29850 | 29750 | 1864 |
| 448 | 20250218 | 114100 | 6613042900 | 29850 | 29850 | 29900 | 29800 | 548 |
| 449 | 20250218 | 114000 | 6596684050 | 29850 | 29850 | 29900 | 29800 | 463 |
| 450 | 20250218 | 113900 | 6582865600 | 29800 | 29800 | 29850 | 29750 | 5120 |
| 451 | 20250218 | 113800 | 6430156400 | 29850 | 29800 | 29850 | 29750 | 1897 |
| 452 | 20250218 | 113700 | 6373604400 | 29800 | 29800 | 29800 | 29750 | 814 |
| 453 | 20250218 | 113600 | 6349359450 | 29750 | 29750 | 29800 | 29750 | 963 |
| 454 | 20250218 | 113500 | 6320668850 | 29750 | 29800 | 29800 | 29700 | 678 |
| 455 | 20250218 | 113400 | 6300498250 | 29800 | 29800 | 29800 | 29750 | 600 |
| 456 | 20250218 | 113300 | 6282635900 | 29800 | 29800 | 29800 | 29700 | 1844 |
| 457 | 20250218 | 113200 | 6227776050 | 29800 | 29750 | 29800 | 29700 | 740 |
| 458 | 20250218 | 113100 | 6205751050 | 29800 | 29800 | 29800 | 29700 | 2398 |
| 459 | 20250218 | 113000 | 6134403000 | 29750 | 29800 | 29800 | 29700 | 2571 |
| 460 | 20250218 | 112900 | 6057874000 | 29800 | 29750 | 29800 | 29750 | 1183 |
| 461 | 20250218 | 112800 | 6022621450 | 29800 | 29700 | 29800 | 29650 | 2697 |
| 462 | 20250218 | 112700 | 5942403350 | 29700 | 29700 | 29750 | 29650 | 2588 |
| 463 | 20250218 | 112600 | 5865525600 | 29650 | 29700 | 29700 | 29650 | 1373 |
| 464 | 20250218 | 112500 | 5824770200 | 29700 | 29650 | 29700 | 29600 | 916 |
| 465 | 20250218 | 112400 | 5797606000 | 29650 | 29650 | 29700 | 29600 | 671 |
| 466 | 20250218 | 112300 | 5777719350 | 29650 | 29650 | 29650 | 29600 | 5365 |
| 467 | 20250218 | 112200 | 5618673750 | 29600 | 29600 | 29650 | 29450 | 3829 |
| 468 | 20250218 | 112100 | 5505331050 | 29600 | 29500 | 29600 | 29500 | 1307 |
| 469 | 20250218 | 112000 | 5466718500 | 29500 | 29550 | 29600 | 29500 | 1804 |
| 470 | 20250218 | 111900 | 5413433150 | 29600 | 29550 | 29600 | 29500 | 1102 |
| 471 | 20250218 | 111800 | 5380858650 | 29550 | 29550 | 29550 | 29450 | 1528 |
| 472 | 20250218 | 111700 | 5335732650 | 29550 | 29500 | 29550 | 29450 | 946 |
| 473 | 20250218 | 111600 | 5307820950 | 29500 | 29500 | 29500 | 29450 | 548 |
| 474 | 20250218 | 111500 | 5291655250 | 29500 | 29450 | 29500 | 29450 | 766 |
| 475 | 20250218 | 111400 | 5269089750 | 29500 | 29450 | 29500 | 29450 | 373 |
| 476 | 20250218 | 111300 | 5258095400 | 29400 | 29500 | 29500 | 29400 | 622 |
| 477 | 20250218 | 111200 | 5239758100 | 29450 | 29500 | 29500 | 29350 | 1069 |
| 478 | 20250218 | 111100 | 5208315550 | 29500 | 29500 | 29550 | 29400 | 4494 |
| 479 | 20250218 | 111000 | 5075752650 | 29500 | 29500 | 29500 | 29450 | 2349 |
| 480 | 20250218 | 110900 | 5006462150 | 29500 | 29450 | 29500 | 29400 | 1669 |
| 481 | 20250218 | 110800 | 4957333650 | 29450 | 29450 | 29450 | 29400 | 1053 |
| 482 | 20250218 | 110700 | 4926326250 | 29450 | 29450 | 29450 | 29350 | 2098 |
| 483 | 20250218 | 110600 | 4864575250 | 29400 | 29450 | 29450 | 29400 | 536 |
| 484 | 20250218 | 110500 | 4848798850 | 29400 | 29400 | 29450 | 29350 | 1148 |
| 485 | 20250218 | 110400 | 4815038600 | 29400 | 29350 | 29400 | 29250 | 1202 |
| 486 | 20250218 | 110300 | 4779778450 | 29400 | 29400 | 29450 | 29300 | 447 |
| 487 | 20250218 | 110200 | 4766637650 | 29400 | 29400 | 29400 | 29300 | 2597 |
| 488 | 20250218 | 110100 | 4690403800 | 29400 | 29400 | 29450 | 29400 | 2002 |
| 489 | 20250218 | 110000 | 4631530100 | 29400 | 29400 | 29400 | 29350 | 2747 |
| 490 | 20250218 | 105900 | 4550769000 | 29400 | 29350 | 29400 | 29300 | 1912 |
| 491 | 20250218 | 105800 | 4494616150 | 29300 | 29350 | 29350 | 29300 | 1737 |
| 492 | 20250218 | 105700 | 4443657550 | 29250 | 29200 | 29300 | 29150 | 2790 |
| 493 | 20250218 | 105600 | 4362054250 | 29150 | 29250 | 29250 | 29100 | 729 |
| 494 | 20250218 | 105500 | 4340801150 | 29250 | 29250 | 29300 | 29200 | 1776 |
| 495 | 20250218 | 105400 | 4288874700 | 29250 | 29250 | 29300 | 29250 | 1600 |
| 496 | 20250218 | 105300 | 4242030600 | 29300 | 29250 | 29350 | 29250 | 1328 |
| 497 | 20250218 | 105200 | 4203164700 | 29250 | 29350 | 29350 | 29200 | 1085 |
| 498 | 20250218 | 105100 | 4171377150 | 29350 | 29300 | 29350 | 29250 | 1408 |
| 499 | 20250218 | 105000 | 4130091150 | 29250 | 29250 | 29350 | 29250 | 853 |
| 500 | 20250218 | 104900 | 4105104700 | 29300 | 29250 | 29300 | 29150 | 2512 |
| 501 | 20250218 | 104800 | 4031570500 | 29250 | 29250 | 29250 | 29150 | 476 |
| 502 | 20250218 | 104700 | 4017651050 | 29250 | 29250 | 29250 | 29050 | 795 |
| 503 | 20250218 | 104600 | 3994442550 | 29250 | 29150 | 29250 | 29100 | 2632 |
| 504 | 20250218 | 104500 | 3917558300 | 29150 | 29150 | 29200 | 29100 | 1147 |
| 505 | 20250218 | 104400 | 3884125200 | 29150 | 29250 | 29250 | 29150 | 1110 |
| 506 | 20250218 | 104300 | 3851720800 | 29250 | 29200 | 29250 | 29200 | 1368 |
| 507 | 20250218 | 104200 | 3811747050 | 29200 | 29150 | 29200 | 29150 | 715 |
| 508 | 20250218 | 104100 | 3790874600 | 29200 | 29200 | 29200 | 29150 | 948 |
| 509 | 20250218 | 104000 | 3763230800 | 29150 | 29150 | 29200 | 29100 | 955 |
| 510 | 20250218 | 103900 | 3735388400 | 29150 | 29100 | 29150 | 29050 | 779 |
| 511 | 20250218 | 103800 | 3712706600 | 29100 | 29050 | 29100 | 28950 | 1160 |
| 512 | 20250218 | 103700 | 3679013850 | 29100 | 29050 | 29100 | 28950 | 917 |
| 513 | 20250218 | 103600 | 3652392000 | 29050 | 29000 | 29100 | 28950 | 1869 |
| 514 | 20250218 | 103500 | 3598115150 | 29000 | 28900 | 29000 | 28850 | 1312 |
| 515 | 20250218 | 103400 | 3560204500 | 28900 | 29000 | 29050 | 28900 | 1607 |
| 516 | 20250218 | 103300 | 3513701950 | 29050 | 29100 | 29100 | 29000 | 913 |
| 517 | 20250218 | 103200 | 3487153850 | 29050 | 29000 | 29150 | 28950 | 2019 |
| 518 | 20250218 | 103100 | 3428536100 | 29050 | 29200 | 29250 | 29050 | 3360 |
| 519 | 20250218 | 103000 | 3330601650 | 29200 | 29150 | 29250 | 29100 | 3116 |
| 520 | 20250218 | 102900 | 3239718750 | 29100 | 29050 | 29150 | 29000 | 1682 |
| 521 | 20250218 | 102800 | 3190761300 | 29050 | 29000 | 29050 | 28850 | 2067 |
| 522 | 20250218 | 102700 | 3130860250 | 28900 | 28950 | 29000 | 28900 | 2104 |
| 523 | 20250218 | 102600 | 3069904900 | 28950 | 28850 | 28950 | 28850 | 2823 |
| 524 | 20250218 | 102500 | 2988281500 | 28850 | 28800 | 28850 | 28750 | 3133 |
| 525 | 20250218 | 102400 | 2898023000 | 28850 | 28800 | 28850 | 28750 | 887 |
| 526 | 20250218 | 102300 | 2872468750 | 28800 | 28850 | 28900 | 28750 | 3140 |
| 527 | 20250218 | 102200 | 2781891600 | 28850 | 28800 | 28900 | 28800 | 1000 |
| 528 | 20250218 | 102100 | 2753052550 | 28850 | 28800 | 28850 | 28800 | 957 |
| 529 | 20250218 | 102000 | 2725475600 | 28800 | 28700 | 28850 | 28700 | 1328 |
| 530 | 20250218 | 101900 | 2687216150 | 28750 | 28700 | 28800 | 28650 | 802 |
| 531 | 20250218 | 101800 | 2664187550 | 28800 | 28800 | 28850 | 28750 | 1220 |
| 532 | 20250218 | 101700 | 2629047400 | 28850 | 28600 | 28850 | 28600 | 692 |
| 533 | 20250218 | 101600 | 2609152450 | 28600 | 28850 | 28850 | 28600 | 2364 |
| 534 | 20250218 | 101500 | 2541270800 | 28800 | 28850 | 28850 | 28750 | 1640 |
| 535 | 20250218 | 101400 | 2494055250 | 28850 | 28750 | 28900 | 28750 | 5022 |
| 536 | 20250218 | 101300 | 2349225800 | 28800 | 28550 | 28800 | 28550 | 3082 |
| 537 | 20250218 | 101200 | 2260964300 | 28550 | 28500 | 28550 | 28450 | 508 |
| 538 | 20250218 | 101100 | 2246472650 | 28500 | 28450 | 28500 | 28450 | 2777 |
| 539 | 20250218 | 101000 | 2167412600 | 28500 | 28400 | 28500 | 28400 | 1302 |
| 540 | 20250218 | 100900 | 2130384850 | 28400 | 28300 | 28450 | 28300 | 2630 |
| 541 | 20250218 | 100800 | 2055799150 | 28300 | 28100 | 28300 | 28100 | 3978 |
| 542 | 20250218 | 100700 | 1943586550 | 28100 | 28050 | 28100 | 28000 | 1110 |
| 543 | 20250218 | 100600 | 1912480100 | 28150 | 28100 | 28150 | 28100 | 167 |
| 544 | 20250218 | 100500 | 1907785600 | 28100 | 28150 | 28150 | 28100 | 88 |
| 545 | 20250218 | 100400 | 1905310750 | 28100 | 28150 | 28150 | 28100 | 296 |
| 546 | 20250218 | 100300 | 1896986650 | 28150 | 28200 | 28200 | 28150 | 126 |
| 547 | 20250218 | 100200 | 1893439450 | 28200 | 28100 | 28200 | 28050 | 981 |
| 548 | 20250218 | 100100 | 1865842550 | 28100 | 28100 | 28150 | 28050 | 338 |
| 549 | 20250218 | 100000 | 1856343200 | 28050 | 28200 | 28200 | 28050 | 194 |
| 550 | 20250218 | 095900 | 1850889950 | 28150 | 28000 | 28150 | 27950 | 437 |
| 551 | 20250218 | 095800 | 1838618700 | 27950 | 28000 | 28000 | 27950 | 564 |
| 552 | 20250218 | 095700 | 1822840800 | 27950 | 27950 | 28000 | 27950 | 1713 |
| 553 | 20250218 | 095600 | 1774934850 | 28000 | 28000 | 28000 | 27950 | 195 |
| 554 | 20250218 | 095500 | 1769480100 | 28000 | 28050 | 28050 | 28000 | 1346 |
| 555 | 20250218 | 095400 | 1731787350 | 28000 | 28000 | 28050 | 28000 | 446 |
| 556 | 20250218 | 095300 | 1719296800 | 27950 | 28050 | 28050 | 27950 | 201 |
| 557 | 20250218 | 095200 | 1713673550 | 27950 | 28000 | 28050 | 27950 | 234 |
| 558 | 20250218 | 095100 | 1707116350 | 27950 | 28000 | 28000 | 27950 | 284 |
| 559 | 20250218 | 095000 | 1699170950 | 28000 | 28000 | 28000 | 28000 | 624 |
| 560 | 20250218 | 094900 | 1681698950 | 28050 | 28000 | 28050 | 28000 | 110 |
| 561 | 20250218 | 094800 | 1678614450 | 28000 | 28050 | 28050 | 28000 | 155 |
| 562 | 20250218 | 094700 | 1674266800 | 28050 | 28050 | 28050 | 28050 | 69 |
| 563 | 20250218 | 094600 | 1672331350 | 28100 | 28050 | 28100 | 28000 | 226 |
| 564 | 20250218 | 094500 | 1665994100 | 28050 | 28050 | 28100 | 28000 | 33 |
| 565 | 20250218 | 094400 | 1665068650 | 28050 | 28200 | 28200 | 28050 | 1702 |
| 566 | 20250218 | 094300 | 1617203300 | 28250 | 28200 | 28250 | 28150 | 335 |
| 567 | 20250218 | 094200 | 1607756250 | 28200 | 28200 | 28200 | 28150 | 308 |
| 568 | 20250218 | 094100 | 1599071650 | 28200 | 28100 | 28200 | 28100 | 470 |
| 569 | 20250218 | 094000 | 1585847250 | 28100 | 28150 | 28150 | 28100 | 615 |
| 570 | 20250218 | 093900 | 1568550450 | 28150 | 28100 | 28150 | 28100 | 279 |
| 571 | 20250218 | 093800 | 1560699600 | 28150 | 28150 | 28150 | 28150 | 531 |
| 572 | 20250218 | 093700 | 1545751950 | 28200 | 28150 | 28200 | 28150 | 244 |
| 573 | 20250218 | 093600 | 1538881100 | 28150 | 28000 | 28200 | 27950 | 2324 |
| 574 | 20250218 | 093500 | 1473560200 | 28000 | 27900 | 28000 | 27900 | 651 |
| 575 | 20250218 | 093400 | 1455358850 | 27950 | 28000 | 28000 | 27900 | 938 |
| 576 | 20250218 | 093300 | 1429170550 | 28000 | 28000 | 28000 | 27950 | 63 |
| 577 | 20250218 | 093200 | 1427407350 | 28000 | 28000 | 28050 | 27900 | 2558 |
| 578 | 20250218 | 093100 | 1355939900 | 28000 | 28100 | 28100 | 28000 | 529 |
| 579 | 20250218 | 093000 | 1341101100 | 28050 | 27950 | 28100 | 27950 | 1909 |
| 580 | 20250218 | 092900 | 1287641200 | 27950 | 27950 | 28000 | 27950 | 212 |
| 581 | 20250218 | 092800 | 1281710300 | 27950 | 27950 | 28000 | 27950 | 284 |
| 582 | 20250218 | 092700 | 1273765800 | 27950 | 28000 | 28000 | 27900 | 1469 |
| 583 | 20250218 | 092600 | 1232674900 | 28000 | 28000 | 28050 | 28000 | 308 |
| 584 | 20250218 | 092500 | 1224049750 | 28000 | 28000 | 28050 | 28000 | 552 |
| 585 | 20250218 | 092400 | 1208593400 | 28050 | 28000 | 28050 | 27950 | 53 |
| 586 | 20250218 | 092300 | 1207109050 | 28000 | 28050 | 28100 | 27950 | 1112 |
| 587 | 20250218 | 092200 | 1175961400 | 28050 | 27950 | 28050 | 27950 | 774 |
| 588 | 20250218 | 092100 | 1154293750 | 28000 | 28000 | 28000 | 27900 | 1415 |
| 589 | 20250218 | 092000 | 1114756400 | 28000 | 28000 | 28100 | 27900 | 996 |
| 590 | 20250218 | 091900 | 1086866250 | 28000 | 27900 | 28000 | 27850 | 1301 |
| 591 | 20250218 | 091800 | 1050484900 | 27900 | 27900 | 27900 | 27850 | 169 |
| 592 | 20250218 | 091700 | 1045774850 | 27900 | 27850 | 27900 | 27800 | 263 |
| 593 | 20250218 | 091600 | 1038449950 | 27850 | 27800 | 27900 | 27800 | 275 |
| 594 | 20250218 | 091500 | 1030789400 | 27800 | 27750 | 27850 | 27750 | 395 |
| 595 | 20250218 | 091400 | 1019802100 | 27800 | 27750 | 27800 | 27700 | 280 |
| 596 | 20250218 | 091300 | 1012029300 | 27800 | 27900 | 27900 | 27700 | 298 |
| 597 | 20250218 | 091200 | 1003760850 | 27850 | 27800 | 27950 | 27750 | 1628 |
| 598 | 20250218 | 091100 | 958389800 | 27800 | 27750 | 27950 | 27750 | 1514 |
| 599 | 20250218 | 091000 | 916280400 | 27650 | 27800 | 27800 | 27650 | 767 |
| 600 | 20250218 | 090900 | 895042200 | 27850 | 27600 | 27850 | 27600 | 1027 |
| 601 | 20250218 | 090800 | 866622400 | 27600 | 27600 | 27700 | 27550 | 606 |
| 602 | 20250218 | 090700 | 849896900 | 27600 | 27600 | 27650 | 27550 | 1257 |
| 603 | 20250218 | 090600 | 815175200 | 27650 | 27750 | 27750 | 27600 | 2697 |
| 604 | 20250218 | 090500 | 740610750 | 27750 | 27750 | 27900 | 27650 | 1537 |
| 605 | 20250218 | 090400 | 698014400 | 27750 | 27650 | 27900 | 27600 | 2420 |
| 606 | 20250218 | 090300 | 631019000 | 27650 | 28000 | 28150 | 27650 | 7481 |
| 607 | 20250218 | 090200 | 422595800 | 28100 | 28150 | 28200 | 28100 | 2406 |
| 608 | 20250218 | 090100 | 354868100 | 28150 | 27800 | 28150 | 27700 | 4481 |
| 609 | 20250218 | 090000 | 229927950 | 27800 | 27950 | 28000 | 27650 | 8154 |