31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 193500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 5693 |
| 3 | 20250218 | 193400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20250218 | 193300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20250218 | 193200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20250218 | 193100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20250218 | 193000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20250218 | 192900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20250218 | 192800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20250218 | 192700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20250218 | 192600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20250218 | 192500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20250218 | 192400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20250218 | 192300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20250218 | 192200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20250218 | 192100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20250218 | 192000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20250218 | 191900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20250218 | 191800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20250218 | 191700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20250218 | 191600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20250218 | 191500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20250218 | 191400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20250218 | 191300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20250218 | 191200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20250218 | 191100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20250218 | 191000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20250218 | 190900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20250218 | 190800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20250218 | 190700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20250218 | 190600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20250218 | 190500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 5693 |
| 33 | 20250218 | 190400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20250218 | 190300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20250218 | 190200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20250218 | 190100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20250218 | 190000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20250218 | 185900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20250218 | 185800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20250218 | 185700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20250218 | 185600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20250218 | 185500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20250218 | 185400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20250218 | 185300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20250218 | 185200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20250218 | 185100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20250218 | 185000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20250218 | 184900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20250218 | 184800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20250218 | 184700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20250218 | 184600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20250218 | 184500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20250218 | 184400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20250218 | 184300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20250218 | 184200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20250218 | 184100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20250218 | 184000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20250218 | 183900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20250218 | 183800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20250218 | 183700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20250218 | 183600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20250218 | 183500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 5693 |
| 63 | 20250218 | 183400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20250218 | 183300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20250218 | 183200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20250218 | 183100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20250218 | 183000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20250218 | 182900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20250218 | 182800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20250218 | 182700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20250218 | 182600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20250218 | 182500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20250218 | 182400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20250218 | 182300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20250218 | 182200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20250218 | 182100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20250218 | 182000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20250218 | 181900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20250218 | 181800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20250218 | 181700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20250218 | 181600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20250218 | 181500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20250218 | 181400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20250218 | 181300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20250218 | 181200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20250218 | 181100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20250218 | 181000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20250218 | 180900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20250218 | 180800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20250218 | 180700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20250218 | 180600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20250218 | 180500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 5693 |
| 93 | 20250218 | 180400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20250218 | 180300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20250218 | 180200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20250218 | 180100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20250218 | 180000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20250218 | 175900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20250218 | 175800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20250218 | 175700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20250218 | 175600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20250218 | 175500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20250218 | 175400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20250218 | 175300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20250218 | 175200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20250218 | 175100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20250218 | 175000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20250218 | 174900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20250218 | 174800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20250218 | 174700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20250218 | 174600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20250218 | 174500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20250218 | 174400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20250218 | 174300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20250218 | 174200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20250218 | 174100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20250218 | 174000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20250218 | 173900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20250218 | 173800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20250218 | 173700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20250218 | 173600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20250218 | 173500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 5693 |
| 123 | 20250218 | 173400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20250218 | 173300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20250218 | 173200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20250218 | 173100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20250218 | 173000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20250218 | 172900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20250218 | 172800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20250218 | 172700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20250218 | 172600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20250218 | 172500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20250218 | 172400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20250218 | 172300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20250218 | 172200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20250218 | 172100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20250218 | 172000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20250218 | 171900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20250218 | 171800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20250218 | 171700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20250218 | 171600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20250218 | 171500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20250218 | 171400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20250218 | 171300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20250218 | 171200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20250218 | 171100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20250218 | 171000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20250218 | 170900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20250218 | 170800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20250218 | 170700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20250218 | 170600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20250218 | 170500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 5693 |
| 153 | 20250218 | 170400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20250218 | 170300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20250218 | 170200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20250218 | 170100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20250218 | 170000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20250218 | 165900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20250218 | 165800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20250218 | 165700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20250218 | 165600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20250218 | 165500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20250218 | 165400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20250218 | 165300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20250218 | 165200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20250218 | 165100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20250218 | 165000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20250218 | 164900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20250218 | 164800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20250218 | 164700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20250218 | 164600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20250218 | 164500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20250218 | 164400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20250218 | 164300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20250218 | 164200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20250218 | 164100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20250218 | 164000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20250218 | 163900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20250218 | 163800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20250218 | 163700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20250218 | 163600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20250218 | 163500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 5693 |
| 183 | 20250218 | 163400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20250218 | 163300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20250218 | 163200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20250218 | 163100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20250218 | 163000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20250218 | 162900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20250218 | 162800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20250218 | 162700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20250218 | 162600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20250218 | 162500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20250218 | 162400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20250218 | 162300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20250218 | 162200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20250218 | 162100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20250218 | 162000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20250218 | 161900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20250218 | 161800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20250218 | 161700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20250218 | 161600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20250218 | 161500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20250218 | 161400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20250218 | 161300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20250218 | 161200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20250218 | 161100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20250218 | 161000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20250218 | 160900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20250218 | 160800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20250218 | 160700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20250218 | 160600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20250218 | 160500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 5693 |
| 213 | 20250218 | 160400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20250218 | 160300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20250218 | 160200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20250218 | 160100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20250218 | 160000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20250218 | 155900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20250218 | 155800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20250218 | 155700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20250218 | 155600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20250218 | 155500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20250218 | 155400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20250218 | 155300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20250218 | 155200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20250218 | 155100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20250218 | 155000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20250218 | 154900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20250218 | 154800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20250218 | 154700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20250218 | 154600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20250218 | 154500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20250218 | 154400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20250218 | 154300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20250218 | 154200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20250218 | 154100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20250218 | 154000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 238 | 20250218 | 153900 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 239 | 20250218 | 153800 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 240 | 20250218 | 153700 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 241 | 20250218 | 153600 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 242 | 20250218 | 153500 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 5693 |
| 243 | 20250218 | 153400 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 244 | 20250218 | 153300 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 245 | 20250218 | 153200 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 246 | 20250218 | 153100 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 0 |
| 247 | 20250218 | 153000 | 1084971260 | 3510 | 3510 | 3510 | 3510 | 5693 |
| 248 | 20250218 | 152900 | 1064988830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20250218 | 152800 | 1064988830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 250 | 20250218 | 152700 | 1064988830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 251 | 20250218 | 152600 | 1064988830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 252 | 20250218 | 152500 | 1064988830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 253 | 20250218 | 152400 | 1064988830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 254 | 20250218 | 152300 | 1064988830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 255 | 20250218 | 152200 | 1064988830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 256 | 20250218 | 152100 | 1064988830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 257 | 20250218 | 152000 | 1064988830 | 3505 | 3505 | 3505 | 3505 | 0 |
| 258 | 20250218 | 151900 | 1064988830 | 3505 | 3505 | 3505 | 3505 | 318 |
| 259 | 20250218 | 151800 | 1063874240 | 3505 | 3505 | 3505 | 3505 | 714 |
| 260 | 20250218 | 151700 | 1061371670 | 3505 | 3505 | 3505 | 3505 | 0 |
| 261 | 20250218 | 151600 | 1061371670 | 3505 | 3510 | 3510 | 3505 | 3557 |
| 262 | 20250218 | 151500 | 1048901070 | 3510 | 3515 | 3515 | 3510 | 534 |
| 263 | 20250218 | 151400 | 1047026230 | 3515 | 3515 | 3515 | 3515 | 0 |
| 264 | 20250218 | 151300 | 1047026230 | 3515 | 3515 | 3515 | 3515 | 1997 |
| 265 | 20250218 | 151200 | 1040006775 | 3520 | 3520 | 3520 | 3515 | 1075 |
| 266 | 20250218 | 151100 | 1036227775 | 3520 | 3520 | 3520 | 3515 | 219 |
| 267 | 20250218 | 151000 | 1035456920 | 3520 | 3520 | 3520 | 3520 | 0 |
| 268 | 20250218 | 150900 | 1035456920 | 3520 | 3520 | 3520 | 3520 | 50 |
| 269 | 20250218 | 150800 | 1035280920 | 3525 | 3525 | 3525 | 3525 | 0 |
| 270 | 20250218 | 150700 | 1035280920 | 3525 | 3525 | 3525 | 3525 | 900 |
| 271 | 20250218 | 150600 | 1032108420 | 3525 | 3520 | 3525 | 3515 | 1809 |
| 272 | 20250218 | 150500 | 1025740740 | 3520 | 3515 | 3520 | 3515 | 2600 |
| 273 | 20250218 | 150400 | 1016589240 | 3520 | 3505 | 3520 | 3500 | 11 |
| 274 | 20250218 | 150300 | 1016550715 | 3515 | 3520 | 3520 | 3515 | 3624 |
| 275 | 20250218 | 150200 | 1003812345 | 3515 | 3515 | 3515 | 3515 | 1200 |
| 276 | 20250218 | 150100 | 999594345 | 3515 | 3515 | 3515 | 3515 | 30 |
| 277 | 20250218 | 150000 | 999488895 | 3515 | 3510 | 3515 | 3510 | 1929 |
| 278 | 20250218 | 145900 | 992718100 | 3495 | 3495 | 3505 | 3495 | 165 |
| 279 | 20250218 | 145800 | 992141365 | 3505 | 3505 | 3505 | 3505 | 0 |
| 280 | 20250218 | 145700 | 992141365 | 3505 | 3500 | 3505 | 3500 | 225 |
| 281 | 20250218 | 145600 | 991352745 | 3510 | 3505 | 3510 | 3505 | 540 |
| 282 | 20250218 | 145500 | 989457605 | 3510 | 3490 | 3510 | 3490 | 731 |
| 283 | 20250218 | 145400 | 986894895 | 3505 | 3495 | 3505 | 3495 | 1622 |
| 284 | 20250218 | 145300 | 981217185 | 3500 | 3500 | 3500 | 3500 | 51 |
| 285 | 20250218 | 145200 | 981038685 | 3475 | 3485 | 3485 | 3475 | 7885 |
| 286 | 20250218 | 145100 | 953607705 | 3485 | 3485 | 3485 | 3485 | 370 |
| 287 | 20250218 | 145000 | 952318255 | 3485 | 3510 | 3510 | 3480 | 8442 |
| 288 | 20250218 | 144900 | 922842615 | 3510 | 3505 | 3510 | 3500 | 3955 |
| 289 | 20250218 | 144800 | 908982785 | 3505 | 3510 | 3510 | 3505 | 60 |
| 290 | 20250218 | 144700 | 908772435 | 3510 | 3510 | 3515 | 3510 | 815 |
| 291 | 20250218 | 144600 | 905910645 | 3515 | 3515 | 3515 | 3515 | 4 |
| 292 | 20250218 | 144500 | 905896585 | 3510 | 3510 | 3510 | 3510 | 4376 |
| 293 | 20250218 | 144400 | 890536825 | 3510 | 3510 | 3510 | 3510 | 37 |
| 294 | 20250218 | 144300 | 890406955 | 3520 | 3520 | 3520 | 3520 | 1 |
| 295 | 20250218 | 144200 | 890403435 | 3515 | 3525 | 3525 | 3515 | 303 |
| 296 | 20250218 | 144100 | 889336370 | 3515 | 3525 | 3525 | 3515 | 3876 |
| 297 | 20250218 | 144000 | 875709605 | 3530 | 3535 | 3535 | 3530 | 104 |
| 298 | 20250218 | 143900 | 875341980 | 3520 | 3530 | 3530 | 3520 | 2338 |
| 299 | 20250218 | 143800 | 867105940 | 3530 | 3530 | 3530 | 3520 | 5994 |
| 300 | 20250218 | 143700 | 845947210 | 3520 | 3520 | 3520 | 3520 | 126 |
| 301 | 20250218 | 143600 | 845503690 | 3525 | 3530 | 3535 | 3525 | 2911 |
| 302 | 20250218 | 143500 | 835223400 | 3535 | 3530 | 3535 | 3530 | 798 |
| 303 | 20250218 | 143400 | 832405940 | 3525 | 3535 | 3535 | 3525 | 4479 |
| 304 | 20250218 | 143300 | 816596090 | 3535 | 3535 | 3535 | 3530 | 642 |
| 305 | 20250218 | 143200 | 814329120 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 306 | 20250218 | 143100 | 810799120 | 3535 | 3535 | 3535 | 3535 | 15 |
| 307 | 20250218 | 143000 | 810746095 | 3530 | 3525 | 3535 | 3525 | 57 |
| 308 | 20250218 | 142900 | 810544930 | 3530 | 3535 | 3535 | 3525 | 5640 |
| 309 | 20250218 | 142800 | 790639210 | 3535 | 3535 | 3535 | 3535 | 100 |
| 310 | 20250218 | 142700 | 790285710 | 3535 | 3530 | 3535 | 3530 | 3010 |
| 311 | 20250218 | 142600 | 779652380 | 3530 | 3530 | 3530 | 3530 | 1 |
| 312 | 20250218 | 142500 | 779648850 | 3520 | 3530 | 3530 | 3520 | 726 |
| 313 | 20250218 | 142400 | 777087155 | 3530 | 3525 | 3530 | 3525 | 747 |
| 314 | 20250218 | 142300 | 774450925 | 3525 | 3525 | 3525 | 3525 | 2500 |
| 315 | 20250218 | 142200 | 765638425 | 3520 | 3515 | 3525 | 3515 | 7202 |
| 316 | 20250218 | 142100 | 740276530 | 3515 | 3515 | 3515 | 3515 | 0 |
| 317 | 20250218 | 142000 | 740276530 | 3515 | 3515 | 3515 | 3515 | 4 |
| 318 | 20250218 | 141900 | 740262470 | 3520 | 3515 | 3520 | 3515 | 24 |
| 319 | 20250218 | 141800 | 740178095 | 3515 | 3515 | 3515 | 3515 | 41 |
| 320 | 20250218 | 141700 | 740033980 | 3515 | 3515 | 3515 | 3515 | 150 |
| 321 | 20250218 | 141600 | 739506730 | 3515 | 3515 | 3515 | 3515 | 168 |
| 322 | 20250218 | 141500 | 738916210 | 3515 | 3515 | 3520 | 3515 | 862 |
| 323 | 20250218 | 141400 | 735882305 | 3510 | 3515 | 3515 | 3510 | 1065 |
| 324 | 20250218 | 141300 | 732141655 | 3515 | 3515 | 3515 | 3515 | 710 |
| 325 | 20250218 | 141200 | 729646005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 326 | 20250218 | 141100 | 729646005 | 3515 | 3520 | 3525 | 3515 | 789 |
| 327 | 20250218 | 141000 | 726871505 | 3520 | 3525 | 3525 | 3520 | 100 |
| 328 | 20250218 | 140900 | 726519220 | 3525 | 3505 | 3525 | 3505 | 11186 |
| 329 | 20250218 | 140800 | 687187955 | 3505 | 3505 | 3505 | 3505 | 1400 |
| 330 | 20250218 | 140700 | 682280955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 331 | 20250218 | 140600 | 682280955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 332 | 20250218 | 140500 | 682280955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 333 | 20250218 | 140400 | 682280955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 334 | 20250218 | 140300 | 682280955 | 3510 | 3510 | 3510 | 3510 | 0 |
| 335 | 20250218 | 140200 | 682280955 | 3510 | 3505 | 3510 | 3505 | 222 |
| 336 | 20250218 | 140100 | 681502785 | 3510 | 3510 | 3510 | 3510 | 30 |
| 337 | 20250218 | 140000 | 681397485 | 3495 | 3505 | 3505 | 3495 | 329 |
| 338 | 20250218 | 135900 | 680245190 | 3505 | 3495 | 3505 | 3495 | 2 |
| 339 | 20250218 | 135800 | 680238190 | 3505 | 3505 | 3505 | 3505 | 1 |
| 340 | 20250218 | 135700 | 680234685 | 3505 | 3505 | 3505 | 3505 | 458 |
| 341 | 20250218 | 135600 | 678629395 | 3505 | 3505 | 3505 | 3505 | 84 |
| 342 | 20250218 | 135500 | 678334975 | 3505 | 3505 | 3505 | 3505 | 64 |
| 343 | 20250218 | 135400 | 678110655 | 3510 | 3510 | 3510 | 3510 | 0 |
| 344 | 20250218 | 135300 | 678110655 | 3510 | 3510 | 3510 | 3510 | 967 |
| 345 | 20250218 | 135200 | 674716485 | 3510 | 3510 | 3510 | 3510 | 407 |
| 346 | 20250218 | 135100 | 673287915 | 3500 | 3500 | 3500 | 3500 | 1151 |
| 347 | 20250218 | 135000 | 669259415 | 3500 | 3500 | 3500 | 3500 | 1 |
| 348 | 20250218 | 134900 | 669255915 | 3500 | 3500 | 3500 | 3500 | 0 |
| 349 | 20250218 | 134800 | 669255915 | 3500 | 3510 | 3510 | 3500 | 1776 |
| 350 | 20250218 | 134700 | 663039815 | 3510 | 3510 | 3510 | 3510 | 1 |
| 351 | 20250218 | 134600 | 663036305 | 3500 | 3500 | 3500 | 3500 | 20 |
| 352 | 20250218 | 134500 | 662966305 | 3510 | 3505 | 3510 | 3505 | 3792 |
| 353 | 20250218 | 134400 | 649666260 | 3505 | 3505 | 3505 | 3505 | 2064 |
| 354 | 20250218 | 134300 | 642431940 | 3505 | 3515 | 3515 | 3505 | 700 |
| 355 | 20250218 | 134200 | 639972440 | 3515 | 3515 | 3515 | 3515 | 2 |
| 356 | 20250218 | 134100 | 639965410 | 3505 | 3510 | 3510 | 3505 | 1780 |
| 357 | 20250218 | 134000 | 633717625 | 3510 | 3510 | 3510 | 3510 | 636 |
| 358 | 20250218 | 133900 | 631485265 | 3510 | 3510 | 3510 | 3510 | 134 |
| 359 | 20250218 | 133800 | 631014925 | 3505 | 3505 | 3505 | 3505 | 1 |
| 360 | 20250218 | 133700 | 631011420 | 3505 | 3505 | 3510 | 3505 | 67 |
| 361 | 20250218 | 133600 | 630776330 | 3505 | 3505 | 3505 | 3505 | 0 |
| 362 | 20250218 | 133500 | 630776330 | 3505 | 3505 | 3505 | 3505 | 0 |
| 363 | 20250218 | 133400 | 630776330 | 3505 | 3505 | 3505 | 3505 | 4 |
| 364 | 20250218 | 133300 | 630762310 | 3510 | 3510 | 3510 | 3510 | 0 |
| 365 | 20250218 | 133200 | 630762310 | 3510 | 3510 | 3510 | 3510 | 1030 |
| 366 | 20250218 | 133100 | 627147010 | 3510 | 3510 | 3510 | 3510 | 279 |
| 367 | 20250218 | 133000 | 626167720 | 3510 | 3510 | 3510 | 3505 | 2580 |
| 368 | 20250218 | 132900 | 617119180 | 3510 | 3505 | 3510 | 3505 | 3971 |
| 369 | 20250218 | 132800 | 603185970 | 3505 | 3510 | 3510 | 3505 | 35 |
| 370 | 20250218 | 132700 | 603063280 | 3510 | 3510 | 3510 | 3510 | 2568 |
| 371 | 20250218 | 132600 | 594049600 | 3510 | 3505 | 3510 | 3505 | 2184 |
| 372 | 20250218 | 132500 | 586388000 | 3505 | 3505 | 3505 | 3505 | 90 |
| 373 | 20250218 | 132400 | 586072550 | 3505 | 3505 | 3505 | 3505 | 0 |
| 374 | 20250218 | 132300 | 586072550 | 3505 | 3505 | 3505 | 3505 | 1500 |
| 375 | 20250218 | 132200 | 580815050 | 3505 | 3505 | 3505 | 3505 | 4 |
| 376 | 20250218 | 132100 | 580801030 | 3500 | 3500 | 3500 | 3500 | 1 |
| 377 | 20250218 | 132000 | 580797530 | 3500 | 3505 | 3505 | 3500 | 7 |
| 378 | 20250218 | 131900 | 580773020 | 3505 | 3505 | 3505 | 3505 | 0 |
| 379 | 20250218 | 131800 | 580773020 | 3505 | 3505 | 3505 | 3505 | 0 |
| 380 | 20250218 | 131700 | 580773020 | 3505 | 3505 | 3505 | 3505 | 0 |
| 381 | 20250218 | 131600 | 580773020 | 3505 | 3495 | 3505 | 3495 | 774 |
| 382 | 20250218 | 131500 | 578061890 | 3495 | 3500 | 3500 | 3495 | 100 |
| 383 | 20250218 | 131400 | 577711975 | 3500 | 3510 | 3510 | 3500 | 340 |
| 384 | 20250218 | 131300 | 576521375 | 3505 | 3510 | 3510 | 3505 | 101 |
| 385 | 20250218 | 131200 | 576166870 | 3510 | 3500 | 3510 | 3500 | 1405 |
| 386 | 20250218 | 131100 | 571235890 | 3500 | 3510 | 3510 | 3500 | 10449 |
| 387 | 20250218 | 131000 | 534645330 | 3505 | 3505 | 3505 | 3505 | 117 |
| 388 | 20250218 | 130900 | 534235245 | 3500 | 3500 | 3500 | 3500 | 32 |
| 389 | 20250218 | 130800 | 534123245 | 3500 | 3500 | 3500 | 3500 | 2 |
| 390 | 20250218 | 130700 | 534116245 | 3500 | 3500 | 3500 | 3500 | 818 |
| 391 | 20250218 | 130600 | 531253245 | 3500 | 3500 | 3500 | 3500 | 43 |
| 392 | 20250218 | 130500 | 531102745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 393 | 20250218 | 130400 | 531102745 | 3500 | 3500 | 3500 | 3500 | 3 |
| 394 | 20250218 | 130300 | 531092245 | 3505 | 3505 | 3505 | 3505 | 1100 |
| 395 | 20250218 | 130200 | 527236745 | 3505 | 3505 | 3505 | 3505 | 3 |
| 396 | 20250218 | 130100 | 527226230 | 3500 | 3500 | 3500 | 3500 | 863 |
| 397 | 20250218 | 130000 | 524205730 | 3500 | 3500 | 3500 | 3500 | 323 |
| 398 | 20250218 | 125900 | 523075230 | 3500 | 3500 | 3500 | 3500 | 0 |
| 399 | 20250218 | 125800 | 523075230 | 3500 | 3500 | 3500 | 3500 | 134 |
| 400 | 20250218 | 125700 | 522606230 | 3505 | 3505 | 3505 | 3505 | 1344 |
| 401 | 20250218 | 125600 | 517895510 | 3505 | 3510 | 3510 | 3505 | 1755 |
| 402 | 20250218 | 125500 | 511743700 | 3510 | 3510 | 3510 | 3510 | 501 |
| 403 | 20250218 | 125400 | 509985190 | 3510 | 3505 | 3510 | 3505 | 351 |
| 404 | 20250218 | 125300 | 508753435 | 3505 | 3505 | 3505 | 3505 | 442 |
| 405 | 20250218 | 125200 | 507204225 | 3505 | 3500 | 3505 | 3500 | 605 |
| 406 | 20250218 | 125100 | 505084725 | 3500 | 3500 | 3500 | 3500 | 0 |
| 407 | 20250218 | 125000 | 505084725 | 3500 | 3505 | 3505 | 3500 | 249 |
| 408 | 20250218 | 124900 | 504213205 | 3510 | 3510 | 3510 | 3510 | 100 |
| 409 | 20250218 | 124800 | 503862205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 410 | 20250218 | 124700 | 503862205 | 3505 | 3505 | 3505 | 3505 | 197 |
| 411 | 20250218 | 124600 | 503171720 | 3505 | 3500 | 3505 | 3500 | 82 |
| 412 | 20250218 | 124500 | 502884330 | 3500 | 3500 | 3500 | 3500 | 527 |
| 413 | 20250218 | 124400 | 501039830 | 3505 | 3505 | 3505 | 3505 | 20 |
| 414 | 20250218 | 124300 | 500969730 | 3505 | 3505 | 3505 | 3505 | 120 |
| 415 | 20250218 | 124200 | 500549130 | 3500 | 3500 | 3500 | 3500 | 80 |
| 416 | 20250218 | 124100 | 500269130 | 3500 | 3500 | 3505 | 3500 | 481 |
| 417 | 20250218 | 124000 | 498585230 | 3505 | 3505 | 3505 | 3500 | 705 |
| 418 | 20250218 | 123900 | 496114230 | 3505 | 3510 | 3510 | 3505 | 1439 |
| 419 | 20250218 | 123800 | 491069520 | 3515 | 3505 | 3515 | 3505 | 385 |
| 420 | 20250218 | 123700 | 489718075 | 3520 | 3510 | 3520 | 3505 | 3923 |
| 421 | 20250218 | 123600 | 475930295 | 3515 | 3515 | 3515 | 3515 | 0 |
| 422 | 20250218 | 123500 | 475930295 | 3515 | 3500 | 3515 | 3500 | 802 |
| 423 | 20250218 | 123400 | 473113830 | 3500 | 3510 | 3510 | 3500 | 2566 |
| 424 | 20250218 | 123300 | 464125730 | 3510 | 3515 | 3515 | 3505 | 631 |
| 425 | 20250218 | 123200 | 461911065 | 3510 | 3510 | 3510 | 3505 | 2286 |
| 426 | 20250218 | 123100 | 453887705 | 3510 | 3510 | 3510 | 3505 | 633 |
| 427 | 20250218 | 123000 | 451666125 | 3505 | 3500 | 3510 | 3500 | 1865 |
| 428 | 20250218 | 122900 | 445128450 | 3500 | 3495 | 3500 | 3495 | 1916 |
| 429 | 20250218 | 122800 | 438423530 | 3495 | 3495 | 3495 | 3495 | 49 |
| 430 | 20250218 | 122700 | 438252275 | 3495 | 3495 | 3495 | 3495 | 0 |
| 431 | 20250218 | 122600 | 438252275 | 3495 | 3495 | 3495 | 3495 | 404 |
| 432 | 20250218 | 122500 | 436840295 | 3490 | 3490 | 3490 | 3490 | 0 |
| 433 | 20250218 | 122400 | 436840295 | 3490 | 3490 | 3490 | 3490 | 18 |
| 434 | 20250218 | 122300 | 436777475 | 3490 | 3490 | 3490 | 3490 | 10 |
| 435 | 20250218 | 122200 | 436742575 | 3490 | 3495 | 3495 | 3485 | 633 |
| 436 | 20250218 | 122100 | 434530650 | 3500 | 3500 | 3500 | 3500 | 30 |
| 437 | 20250218 | 122000 | 434425650 | 3495 | 3500 | 3500 | 3495 | 829 |
| 438 | 20250218 | 121900 | 431525295 | 3500 | 3495 | 3500 | 3495 | 838 |
| 439 | 20250218 | 121800 | 428595985 | 3490 | 3490 | 3490 | 3490 | 262 |
| 440 | 20250218 | 121700 | 427681605 | 3495 | 3495 | 3495 | 3495 | 287 |
| 441 | 20250218 | 121600 | 426678540 | 3495 | 3500 | 3500 | 3495 | 1010 |
| 442 | 20250218 | 121500 | 423143590 | 3495 | 3495 | 3495 | 3495 | 880 |
| 443 | 20250218 | 121400 | 420067990 | 3490 | 3490 | 3490 | 3490 | 0 |
| 444 | 20250218 | 121300 | 420067990 | 3490 | 3490 | 3490 | 3490 | 0 |
| 445 | 20250218 | 121200 | 420067990 | 3490 | 3490 | 3490 | 3490 | 364 |
| 446 | 20250218 | 121100 | 418797630 | 3490 | 3490 | 3490 | 3490 | 117 |
| 447 | 20250218 | 121000 | 418389300 | 3490 | 3490 | 3490 | 3490 | 0 |
| 448 | 20250218 | 120900 | 418389300 | 3490 | 3490 | 3490 | 3490 | 0 |
| 449 | 20250218 | 120800 | 418389300 | 3490 | 3490 | 3490 | 3490 | 0 |
| 450 | 20250218 | 120700 | 418389300 | 3490 | 3495 | 3495 | 3490 | 111 |
| 451 | 20250218 | 120600 | 418001860 | 3495 | 3495 | 3495 | 3495 | 2 |
| 452 | 20250218 | 120500 | 417994870 | 3495 | 3495 | 3495 | 3495 | 104 |
| 453 | 20250218 | 120400 | 417631390 | 3495 | 3495 | 3495 | 3495 | 0 |
| 454 | 20250218 | 120300 | 417631390 | 3495 | 3495 | 3495 | 3495 | 20 |
| 455 | 20250218 | 120200 | 417561490 | 3490 | 3490 | 3490 | 3490 | 146 |
| 456 | 20250218 | 120100 | 417051950 | 3495 | 3490 | 3495 | 3490 | 725 |
| 457 | 20250218 | 120000 | 414521415 | 3495 | 3490 | 3495 | 3490 | 832 |
| 458 | 20250218 | 115900 | 411613595 | 3490 | 3490 | 3490 | 3490 | 1597 |
| 459 | 20250218 | 115800 | 406040065 | 3485 | 3490 | 3490 | 3485 | 915 |
| 460 | 20250218 | 115700 | 402848085 | 3485 | 3490 | 3495 | 3485 | 600 |
| 461 | 20250218 | 115600 | 400752090 | 3485 | 3485 | 3485 | 3485 | 200 |
| 462 | 20250218 | 115500 | 400055090 | 3485 | 3485 | 3485 | 3485 | 101 |
| 463 | 20250218 | 115400 | 399703105 | 3485 | 3495 | 3495 | 3485 | 418 |
| 464 | 20250218 | 115300 | 398246195 | 3495 | 3495 | 3495 | 3495 | 144 |
| 465 | 20250218 | 115200 | 397742915 | 3485 | 3485 | 3485 | 3485 | 200 |
| 466 | 20250218 | 115100 | 397045915 | 3480 | 3480 | 3480 | 3480 | 0 |
| 467 | 20250218 | 115000 | 397045915 | 3480 | 3480 | 3480 | 3480 | 60 |
| 468 | 20250218 | 114900 | 396837115 | 3490 | 3490 | 3490 | 3490 | 654 |
| 469 | 20250218 | 114800 | 394554655 | 3495 | 3490 | 3495 | 3490 | 1013 |
| 470 | 20250218 | 114700 | 391014780 | 3475 | 3495 | 3495 | 3475 | 2586 |
| 471 | 20250218 | 114600 | 382016285 | 3495 | 3495 | 3495 | 3495 | 85 |
| 472 | 20250218 | 114500 | 381719210 | 3495 | 3490 | 3495 | 3490 | 50 |
| 473 | 20250218 | 114400 | 381544510 | 3495 | 3495 | 3495 | 3495 | 244 |
| 474 | 20250218 | 114300 | 380691730 | 3485 | 3485 | 3485 | 3485 | 0 |
| 475 | 20250218 | 114200 | 380691730 | 3485 | 3485 | 3485 | 3485 | 0 |
| 476 | 20250218 | 114100 | 380691730 | 3485 | 3485 | 3485 | 3485 | 355 |
| 477 | 20250218 | 114000 | 379454555 | 3480 | 3480 | 3480 | 3480 | 1 |
| 478 | 20250218 | 113900 | 379451075 | 3495 | 3495 | 3495 | 3495 | 5 |
| 479 | 20250218 | 113800 | 379433600 | 3495 | 3480 | 3495 | 3480 | 601 |
| 480 | 20250218 | 113700 | 377333120 | 3495 | 3495 | 3495 | 3495 | 0 |
| 481 | 20250218 | 113600 | 377333120 | 3495 | 3495 | 3495 | 3495 | 0 |
| 482 | 20250218 | 113500 | 377333120 | 3495 | 3495 | 3495 | 3495 | 122 |
| 483 | 20250218 | 113400 | 376906730 | 3480 | 3480 | 3495 | 3480 | 494 |
| 484 | 20250218 | 113300 | 375183130 | 3480 | 3485 | 3485 | 3480 | 1000 |
| 485 | 20250218 | 113200 | 371702380 | 3500 | 3500 | 3500 | 3500 | 55 |
| 486 | 20250218 | 113100 | 371509880 | 3500 | 3500 | 3500 | 3500 | 568 |
| 487 | 20250218 | 113000 | 369521880 | 3500 | 3485 | 3500 | 3485 | 2049 |
| 488 | 20250218 | 112900 | 362374935 | 3485 | 3485 | 3485 | 3485 | 0 |
| 489 | 20250218 | 112800 | 362374935 | 3485 | 3490 | 3490 | 3485 | 40 |
| 490 | 20250218 | 112700 | 362235530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 491 | 20250218 | 112600 | 362235530 | 3485 | 3485 | 3485 | 3485 | 0 |
| 492 | 20250218 | 112500 | 362235530 | 3485 | 3485 | 3485 | 3485 | 201 |
| 493 | 20250218 | 112400 | 361535045 | 3485 | 3480 | 3485 | 3480 | 26 |
| 494 | 20250218 | 112300 | 361444540 | 3480 | 3480 | 3480 | 3480 | 0 |
| 495 | 20250218 | 112200 | 361444540 | 3480 | 3485 | 3485 | 3480 | 1022 |
| 496 | 20250218 | 112100 | 357887870 | 3485 | 3485 | 3485 | 3485 | 0 |
| 497 | 20250218 | 112000 | 357887870 | 3485 | 3485 | 3485 | 3485 | 2 |
| 498 | 20250218 | 111900 | 357880900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 499 | 20250218 | 111800 | 357880900 | 3490 | 3490 | 3490 | 3490 | 1 |
| 500 | 20250218 | 111700 | 357877410 | 3480 | 3490 | 3490 | 3480 | 5372 |
| 501 | 20250218 | 111600 | 339153850 | 3490 | 3490 | 3490 | 3490 | 220 |
| 502 | 20250218 | 111500 | 338386050 | 3490 | 3490 | 3490 | 3490 | 0 |
| 503 | 20250218 | 111400 | 338386050 | 3490 | 3490 | 3490 | 3490 | 360 |
| 504 | 20250218 | 111300 | 337129650 | 3490 | 3490 | 3490 | 3490 | 286 |
| 505 | 20250218 | 111200 | 336131510 | 3485 | 3500 | 3500 | 3485 | 815 |
| 506 | 20250218 | 111100 | 333283350 | 3500 | 3495 | 3500 | 3495 | 2238 |
| 507 | 20250218 | 111000 | 325454500 | 3495 | 3495 | 3495 | 3495 | 0 |
| 508 | 20250218 | 110900 | 325454500 | 3495 | 3490 | 3495 | 3490 | 101 |
| 509 | 20250218 | 110800 | 325101905 | 3495 | 3495 | 3495 | 3495 | 340 |
| 510 | 20250218 | 110700 | 323913605 | 3495 | 3490 | 3495 | 3490 | 501 |
| 511 | 20250218 | 110600 | 322165110 | 3490 | 3495 | 3495 | 3490 | 431 |
| 512 | 20250218 | 110500 | 320659495 | 3495 | 3500 | 3500 | 3495 | 1985 |
| 513 | 20250218 | 110400 | 313715395 | 3495 | 3495 | 3495 | 3495 | 369 |
| 514 | 20250218 | 110300 | 312425740 | 3495 | 3490 | 3495 | 3490 | 1046 |
| 515 | 20250218 | 110200 | 308770195 | 3490 | 3490 | 3490 | 3490 | 131 |
| 516 | 20250218 | 110100 | 308313005 | 3495 | 3495 | 3495 | 3495 | 296 |
| 517 | 20250218 | 110000 | 307278485 | 3490 | 3490 | 3490 | 3490 | 0 |
| 518 | 20250218 | 105900 | 307278485 | 3490 | 3485 | 3490 | 3485 | 1408 |
| 519 | 20250218 | 105800 | 302366650 | 3480 | 3480 | 3480 | 3480 | 0 |
| 520 | 20250218 | 105700 | 302366650 | 3480 | 3480 | 3480 | 3480 | 0 |
| 521 | 20250218 | 105600 | 302366650 | 3480 | 3475 | 3480 | 3475 | 1821 |
| 522 | 20250218 | 105500 | 296030020 | 3480 | 3475 | 3480 | 3475 | 430 |
| 523 | 20250218 | 105400 | 294534200 | 3475 | 3475 | 3475 | 3475 | 1 |
| 524 | 20250218 | 105300 | 294530725 | 3475 | 3475 | 3475 | 3475 | 1 |
| 525 | 20250218 | 105200 | 294527250 | 3475 | 3475 | 3475 | 3475 | 50 |
| 526 | 20250218 | 105100 | 294353500 | 3480 | 3475 | 3480 | 3470 | 1001 |
| 527 | 20250218 | 105000 | 290880015 | 3470 | 3470 | 3470 | 3470 | 0 |
| 528 | 20250218 | 104900 | 290880015 | 3470 | 3475 | 3475 | 3470 | 232 |
| 529 | 20250218 | 104800 | 290074970 | 3475 | 3475 | 3475 | 3475 | 1 |
| 530 | 20250218 | 104700 | 290071495 | 3485 | 3485 | 3485 | 3485 | 10 |
| 531 | 20250218 | 104600 | 290036645 | 3485 | 3485 | 3485 | 3485 | 1 |
| 532 | 20250218 | 104500 | 290033160 | 3485 | 3480 | 3485 | 3480 | 305 |
| 533 | 20250218 | 104400 | 288970990 | 3475 | 3475 | 3475 | 3475 | 1950 |
| 534 | 20250218 | 104300 | 282194740 | 3480 | 3480 | 3480 | 3480 | 1800 |
| 535 | 20250218 | 104200 | 275930740 | 3475 | 3475 | 3475 | 3475 | 137 |
| 536 | 20250218 | 104100 | 275454665 | 3475 | 3475 | 3475 | 3475 | 1 |
| 537 | 20250218 | 104000 | 275451190 | 3475 | 3475 | 3475 | 3475 | 320 |
| 538 | 20250218 | 103900 | 274339190 | 3475 | 3475 | 3475 | 3475 | 3509 |
| 539 | 20250218 | 103800 | 262145415 | 3475 | 3475 | 3475 | 3470 | 612 |
| 540 | 20250218 | 103700 | 260018965 | 3475 | 3475 | 3475 | 3475 | 1441 |
| 541 | 20250218 | 103600 | 255011490 | 3480 | 3475 | 3480 | 3475 | 1492 |
| 542 | 20250218 | 103500 | 249826765 | 3480 | 3480 | 3480 | 3480 | 0 |
| 543 | 20250218 | 103400 | 249826765 | 3480 | 3480 | 3480 | 3480 | 2 |
| 544 | 20250218 | 103300 | 249819805 | 3480 | 3480 | 3480 | 3480 | 1188 |
| 545 | 20250218 | 103200 | 245685565 | 3485 | 3485 | 3485 | 3485 | 14 |
| 546 | 20250218 | 103100 | 245636775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 547 | 20250218 | 103000 | 245636775 | 3485 | 3485 | 3485 | 3485 | 2 |
| 548 | 20250218 | 102900 | 245629805 | 3485 | 3490 | 3490 | 3485 | 1005 |
| 549 | 20250218 | 102800 | 242127335 | 3490 | 3485 | 3490 | 3485 | 3 |
| 550 | 20250218 | 102700 | 242116875 | 3500 | 3490 | 3500 | 3490 | 2502 |
| 551 | 20250218 | 102600 | 233365245 | 3485 | 3485 | 3485 | 3485 | 834 |
| 552 | 20250218 | 102500 | 230458755 | 3485 | 3485 | 3485 | 3485 | 0 |
| 553 | 20250218 | 102400 | 230458755 | 3485 | 3485 | 3485 | 3485 | 15 |
| 554 | 20250218 | 102300 | 230406480 | 3485 | 3485 | 3485 | 3485 | 3 |
| 555 | 20250218 | 102200 | 230396025 | 3485 | 3485 | 3485 | 3485 | 26 |
| 556 | 20250218 | 102100 | 230305415 | 3485 | 3485 | 3485 | 3485 | 1 |
| 557 | 20250218 | 102000 | 230301930 | 3485 | 3480 | 3485 | 3480 | 246 |
| 558 | 20250218 | 101900 | 229445845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 559 | 20250218 | 101800 | 229445845 | 3475 | 3475 | 3475 | 3475 | 121 |
| 560 | 20250218 | 101700 | 229025370 | 3470 | 3470 | 3470 | 3470 | 26 |
| 561 | 20250218 | 101600 | 228935150 | 3465 | 3465 | 3465 | 3465 | 3 |
| 562 | 20250218 | 101500 | 228924755 | 3465 | 3470 | 3470 | 3465 | 10 |
| 563 | 20250218 | 101400 | 228890100 | 3465 | 3465 | 3465 | 3465 | 0 |
| 564 | 20250218 | 101300 | 228890100 | 3465 | 3475 | 3475 | 3465 | 727 |
| 565 | 20250218 | 101200 | 226364075 | 3475 | 3475 | 3475 | 3475 | 10 |
| 566 | 20250218 | 101100 | 226329325 | 3470 | 3470 | 3470 | 3470 | 259 |
| 567 | 20250218 | 101000 | 225430595 | 3470 | 3470 | 3470 | 3470 | 215 |
| 568 | 20250218 | 100900 | 224684545 | 3470 | 3465 | 3470 | 3465 | 7 |
| 569 | 20250218 | 100800 | 224660285 | 3465 | 3465 | 3465 | 3465 | 3 |
| 570 | 20250218 | 100700 | 224649890 | 3470 | 3465 | 3470 | 3465 | 755 |
| 571 | 20250218 | 100600 | 222031315 | 3470 | 3470 | 3470 | 3470 | 4 |
| 572 | 20250218 | 100500 | 222017435 | 3470 | 3470 | 3470 | 3470 | 1 |
| 573 | 20250218 | 100400 | 222013965 | 3470 | 3470 | 3470 | 3470 | 20 |
| 574 | 20250218 | 100300 | 221944565 | 3470 | 3470 | 3470 | 3470 | 9 |
| 575 | 20250218 | 100200 | 221913335 | 3465 | 3465 | 3465 | 3465 | 40 |
| 576 | 20250218 | 100100 | 221774735 | 3470 | 3470 | 3470 | 3465 | 60 |
| 577 | 20250218 | 100000 | 221566540 | 3470 | 3470 | 3470 | 3470 | 182 |
| 578 | 20250218 | 095900 | 220935000 | 3465 | 3465 | 3465 | 3465 | 0 |
| 579 | 20250218 | 095800 | 220935000 | 3465 | 3465 | 3465 | 3465 | 166 |
| 580 | 20250218 | 095700 | 220359810 | 3465 | 3465 | 3465 | 3465 | 50 |
| 581 | 20250218 | 095600 | 220186560 | 3465 | 3465 | 3465 | 3465 | 76 |
| 582 | 20250218 | 095500 | 219923220 | 3465 | 3465 | 3465 | 3465 | 2060 |
| 583 | 20250218 | 095400 | 212785320 | 3465 | 3470 | 3470 | 3465 | 886 |
| 584 | 20250218 | 095300 | 209715310 | 3470 | 3475 | 3475 | 3470 | 2921 |
| 585 | 20250218 | 095200 | 199579390 | 3475 | 3475 | 3475 | 3475 | 4 |
| 586 | 20250218 | 095100 | 199565490 | 3470 | 3475 | 3475 | 3470 | 200 |
| 587 | 20250218 | 095000 | 198871475 | 3470 | 3470 | 3470 | 3470 | 0 |
| 588 | 20250218 | 094900 | 198871475 | 3470 | 3465 | 3470 | 3465 | 658 |
| 589 | 20250218 | 094800 | 196591500 | 3460 | 3465 | 3465 | 3460 | 4165 |
| 590 | 20250218 | 094700 | 182160000 | 3470 | 3470 | 3475 | 3470 | 268 |
| 591 | 20250218 | 094600 | 181229750 | 3480 | 3480 | 3480 | 3480 | 2 |
| 592 | 20250218 | 094500 | 181222790 | 3480 | 3480 | 3480 | 3480 | 1069 |
| 593 | 20250218 | 094400 | 177502670 | 3480 | 3470 | 3480 | 3465 | 573 |
| 594 | 20250218 | 094300 | 175515810 | 3470 | 3470 | 3470 | 3470 | 556 |
| 595 | 20250218 | 094200 | 173586490 | 3475 | 3475 | 3475 | 3475 | 300 |
| 596 | 20250218 | 094100 | 172543990 | 3475 | 3470 | 3475 | 3470 | 541 |
| 597 | 20250218 | 094000 | 170666620 | 3475 | 3475 | 3475 | 3475 | 532 |
| 598 | 20250218 | 093900 | 168817920 | 3475 | 3475 | 3475 | 3475 | 5 |
| 599 | 20250218 | 093800 | 168800545 | 3475 | 3485 | 3485 | 3475 | 1376 |
| 600 | 20250218 | 093700 | 164018185 | 3475 | 3475 | 3475 | 3475 | 504 |
| 601 | 20250218 | 093600 | 162266785 | 3485 | 3480 | 3485 | 3475 | 919 |
| 602 | 20250218 | 093500 | 159069740 | 3480 | 3485 | 3485 | 3480 | 323 |
| 603 | 20250218 | 093400 | 157945330 | 3485 | 3480 | 3485 | 3480 | 532 |
| 604 | 20250218 | 093300 | 156091810 | 3480 | 3485 | 3485 | 3480 | 1327 |
| 605 | 20250218 | 093200 | 151473750 | 3490 | 3490 | 3490 | 3490 | 22 |
| 606 | 20250218 | 093100 | 151396970 | 3490 | 3480 | 3490 | 3480 | 2464 |
| 607 | 20250218 | 093000 | 142810600 | 3485 | 3485 | 3485 | 3485 | 1110 |
| 608 | 20250218 | 092900 | 138942250 | 3485 | 3485 | 3485 | 3485 | 561 |
| 609 | 20250218 | 092800 | 136987165 | 3485 | 3480 | 3485 | 3480 | 2664 |
| 610 | 20250218 | 092700 | 127703440 | 3480 | 3475 | 3480 | 3475 | 318 |
| 611 | 20250218 | 092600 | 126596825 | 3475 | 3470 | 3475 | 3465 | 1446 |
| 612 | 20250218 | 092500 | 121577525 | 3470 | 3470 | 3470 | 3470 | 110 |
| 613 | 20250218 | 092400 | 121195825 | 3475 | 3475 | 3475 | 3475 | 51 |
| 614 | 20250218 | 092300 | 121018600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 615 | 20250218 | 092200 | 121018600 | 3475 | 3475 | 3475 | 3475 | 505 |
| 616 | 20250218 | 092100 | 119263725 | 3475 | 3475 | 3475 | 3475 | 242 |
| 617 | 20250218 | 092000 | 118422775 | 3475 | 3475 | 3475 | 3465 | 1022 |
| 618 | 20250218 | 091900 | 114875960 | 3480 | 3485 | 3490 | 3480 | 2527 |
| 619 | 20250218 | 091800 | 106081245 | 3485 | 3465 | 3485 | 3465 | 4212 |
| 620 | 20250218 | 091700 | 91426285 | 3455 | 3455 | 3455 | 3455 | 0 |
| 621 | 20250218 | 091600 | 91426285 | 3455 | 3455 | 3455 | 3455 | 0 |
| 622 | 20250218 | 091500 | 91426285 | 3455 | 3465 | 3465 | 3455 | 115 |
| 623 | 20250218 | 091400 | 91028860 | 3450 | 3455 | 3455 | 3450 | 1003 |
| 624 | 20250218 | 091300 | 87568110 | 3455 | 3460 | 3460 | 3455 | 100 |
| 625 | 20250218 | 091200 | 87222510 | 3460 | 3470 | 3470 | 3460 | 2500 |
| 626 | 20250218 | 091100 | 78572325 | 3470 | 3460 | 3470 | 3455 | 301 |
| 627 | 20250218 | 091000 | 77531830 | 3455 | 3475 | 3475 | 3455 | 1114 |
| 628 | 20250218 | 090900 | 73672890 | 3480 | 3485 | 3485 | 3475 | 776 |
| 629 | 20250218 | 090800 | 70972525 | 3490 | 3480 | 3490 | 3475 | 3037 |
| 630 | 20250218 | 090700 | 60413305 | 3475 | 3480 | 3480 | 3475 | 3643 |
| 631 | 20250218 | 090600 | 47750865 | 3480 | 3470 | 3480 | 3470 | 267 |
| 632 | 20250218 | 090500 | 46824025 | 3455 | 3455 | 3455 | 3455 | 70 |
| 633 | 20250218 | 090400 | 46582175 | 3450 | 3480 | 3480 | 3450 | 960 |
| 634 | 20250218 | 090300 | 43261395 | 3485 | 3470 | 3485 | 3470 | 17 |
| 635 | 20250218 | 090200 | 43202225 | 3470 | 3490 | 3500 | 3470 | 5254 |
| 636 | 20250218 | 090100 | 24881225 | 3490 | 3485 | 3490 | 3485 | 2825 |
| 637 | 20250218 | 090000 | 15035990 | 3485 | 3450 | 3485 | 3450 | 4356 |