31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 20980 |
| 3 | 20250218 | 192000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 4 | 20250218 | 191900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 5 | 20250218 | 191800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 6 | 20250218 | 191700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 7 | 20250218 | 191600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 8 | 20250218 | 191500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 9 | 20250218 | 191400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 10 | 20250218 | 191300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 11 | 20250218 | 191200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 12 | 20250218 | 191100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 13 | 20250218 | 191000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 14 | 20250218 | 190900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 15 | 20250218 | 190800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 16 | 20250218 | 190700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 17 | 20250218 | 190600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 18 | 20250218 | 190500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 19 | 20250218 | 190400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 20 | 20250218 | 190300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 21 | 20250218 | 190200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 22 | 20250218 | 190100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 23 | 20250218 | 190000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 24 | 20250218 | 185900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 25 | 20250218 | 185800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 26 | 20250218 | 185700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 27 | 20250218 | 185600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 28 | 20250218 | 185500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 29 | 20250218 | 185400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 30 | 20250218 | 185300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 31 | 20250218 | 185200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 32 | 20250218 | 185100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 20980 |
| 33 | 20250218 | 185000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 34 | 20250218 | 184900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 35 | 20250218 | 184800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 36 | 20250218 | 184700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 37 | 20250218 | 184600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 38 | 20250218 | 184500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 39 | 20250218 | 184400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 40 | 20250218 | 184300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 41 | 20250218 | 184200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 42 | 20250218 | 184100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 43 | 20250218 | 184000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 44 | 20250218 | 183900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 45 | 20250218 | 183800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 46 | 20250218 | 183700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 47 | 20250218 | 183600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 48 | 20250218 | 183500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 49 | 20250218 | 183400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 50 | 20250218 | 183300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 51 | 20250218 | 183200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 52 | 20250218 | 183100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 53 | 20250218 | 183000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 54 | 20250218 | 182900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 55 | 20250218 | 182800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 56 | 20250218 | 182700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 57 | 20250218 | 182600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 58 | 20250218 | 182500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 59 | 20250218 | 182400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 60 | 20250218 | 182300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 61 | 20250218 | 182200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 62 | 20250218 | 182100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 20980 |
| 63 | 20250218 | 182000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 64 | 20250218 | 181900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 65 | 20250218 | 181800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 66 | 20250218 | 181700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 67 | 20250218 | 181600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 68 | 20250218 | 181500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 69 | 20250218 | 181400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 70 | 20250218 | 181300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 71 | 20250218 | 181200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 72 | 20250218 | 181100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 73 | 20250218 | 181000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 74 | 20250218 | 180900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 75 | 20250218 | 180800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 76 | 20250218 | 180700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 77 | 20250218 | 180600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 78 | 20250218 | 180500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 79 | 20250218 | 180400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 80 | 20250218 | 180300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 81 | 20250218 | 180200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 82 | 20250218 | 180100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 83 | 20250218 | 180000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 84 | 20250218 | 175900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 85 | 20250218 | 175800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 86 | 20250218 | 175700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 87 | 20250218 | 175600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 88 | 20250218 | 175500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 89 | 20250218 | 175400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 90 | 20250218 | 175300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 91 | 20250218 | 175200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 92 | 20250218 | 175100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 20980 |
| 93 | 20250218 | 175000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 94 | 20250218 | 174900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 95 | 20250218 | 174800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 96 | 20250218 | 174700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 97 | 20250218 | 174600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 98 | 20250218 | 174500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 99 | 20250218 | 174400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 100 | 20250218 | 174300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 101 | 20250218 | 174200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 102 | 20250218 | 174100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 103 | 20250218 | 174000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 104 | 20250218 | 173900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 105 | 20250218 | 173800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 106 | 20250218 | 173700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 107 | 20250218 | 173600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 108 | 20250218 | 173500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 109 | 20250218 | 173400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 110 | 20250218 | 173300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 111 | 20250218 | 173200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 112 | 20250218 | 173100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 113 | 20250218 | 173000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 114 | 20250218 | 172900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 115 | 20250218 | 172800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 116 | 20250218 | 172700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 117 | 20250218 | 172600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 118 | 20250218 | 172500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 119 | 20250218 | 172400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 120 | 20250218 | 172300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 121 | 20250218 | 172200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 122 | 20250218 | 172100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 20980 |
| 123 | 20250218 | 172000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 124 | 20250218 | 171900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 125 | 20250218 | 171800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 126 | 20250218 | 171700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 127 | 20250218 | 171600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 128 | 20250218 | 171500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 129 | 20250218 | 171400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 130 | 20250218 | 171300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 131 | 20250218 | 171200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 132 | 20250218 | 171100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 133 | 20250218 | 171000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 134 | 20250218 | 170900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 135 | 20250218 | 170800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 136 | 20250218 | 170700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 137 | 20250218 | 170600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 138 | 20250218 | 170500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 139 | 20250218 | 170400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 140 | 20250218 | 170300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 141 | 20250218 | 170200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 142 | 20250218 | 170100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 143 | 20250218 | 170000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 144 | 20250218 | 165900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 145 | 20250218 | 165800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 146 | 20250218 | 165700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 147 | 20250218 | 165600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 148 | 20250218 | 165500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 149 | 20250218 | 165400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 150 | 20250218 | 165300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 151 | 20250218 | 165200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 152 | 20250218 | 165100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 20980 |
| 153 | 20250218 | 165000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 154 | 20250218 | 164900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 155 | 20250218 | 164800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 156 | 20250218 | 164700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 157 | 20250218 | 164600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 158 | 20250218 | 164500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 159 | 20250218 | 164400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 160 | 20250218 | 164300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 161 | 20250218 | 164200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 162 | 20250218 | 164100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 163 | 20250218 | 164000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 164 | 20250218 | 163900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 165 | 20250218 | 163800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 166 | 20250218 | 163700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 167 | 20250218 | 163600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 168 | 20250218 | 163500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 169 | 20250218 | 163400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 170 | 20250218 | 163300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 171 | 20250218 | 163200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 172 | 20250218 | 163100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 173 | 20250218 | 163000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 174 | 20250218 | 162900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 175 | 20250218 | 162800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 176 | 20250218 | 162700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 177 | 20250218 | 162600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 178 | 20250218 | 162500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 179 | 20250218 | 162400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 180 | 20250218 | 162300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 181 | 20250218 | 162200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 182 | 20250218 | 162100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 20980 |
| 183 | 20250218 | 162000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 184 | 20250218 | 161900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 185 | 20250218 | 161800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 186 | 20250218 | 161700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 187 | 20250218 | 161600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 188 | 20250218 | 161500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 189 | 20250218 | 161400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 190 | 20250218 | 161300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 191 | 20250218 | 161200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 192 | 20250218 | 161100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 193 | 20250218 | 161000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 194 | 20250218 | 160900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 195 | 20250218 | 160800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 196 | 20250218 | 160700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 197 | 20250218 | 160600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 198 | 20250218 | 160500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 199 | 20250218 | 160400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 200 | 20250218 | 160300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 201 | 20250218 | 160200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20250218 | 160100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 203 | 20250218 | 160000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 204 | 20250218 | 155900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 205 | 20250218 | 155800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 206 | 20250218 | 155700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 207 | 20250218 | 155600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 208 | 20250218 | 155500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 209 | 20250218 | 155400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 210 | 20250218 | 155300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 211 | 20250218 | 155200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 212 | 20250218 | 155100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 20980 |
| 213 | 20250218 | 155000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 214 | 20250218 | 154900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 215 | 20250218 | 154800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 216 | 20250218 | 154700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 217 | 20250218 | 154600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 218 | 20250218 | 154500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 219 | 20250218 | 154400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 220 | 20250218 | 154300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 221 | 20250218 | 154200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 222 | 20250218 | 154100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 223 | 20250218 | 154000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 224 | 20250218 | 153900 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 225 | 20250218 | 153800 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 226 | 20250218 | 153700 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 227 | 20250218 | 153600 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 228 | 20250218 | 153500 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 229 | 20250218 | 153400 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 230 | 20250218 | 153300 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 231 | 20250218 | 153200 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 232 | 20250218 | 153100 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 0 |
| 233 | 20250218 | 153000 | 3376925385 | 3655 | 3655 | 3655 | 3655 | 20980 |
| 234 | 20250218 | 152900 | 3300243485 | 3660 | 3660 | 3660 | 3660 | 0 |
| 235 | 20250218 | 152800 | 3300243485 | 3660 | 3660 | 3660 | 3660 | 0 |
| 236 | 20250218 | 152700 | 3300243485 | 3660 | 3660 | 3660 | 3660 | 0 |
| 237 | 20250218 | 152600 | 3300243485 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20250218 | 152500 | 3300243485 | 3660 | 3660 | 3660 | 3660 | 0 |
| 239 | 20250218 | 152400 | 3300243485 | 3660 | 3660 | 3660 | 3660 | 0 |
| 240 | 20250218 | 152300 | 3300243485 | 3660 | 3660 | 3660 | 3660 | 0 |
| 241 | 20250218 | 152200 | 3300243485 | 3660 | 3660 | 3660 | 3660 | 0 |
| 242 | 20250218 | 152100 | 3300243485 | 3660 | 3660 | 3660 | 3660 | 0 |
| 243 | 20250218 | 152000 | 3300243485 | 3660 | 3660 | 3660 | 3660 | 0 |
| 244 | 20250218 | 151900 | 3300243485 | 3660 | 3660 | 3660 | 3655 | 1998 |
| 245 | 20250218 | 151800 | 3292933475 | 3660 | 3660 | 3660 | 3655 | 904 |
| 246 | 20250218 | 151700 | 3289627730 | 3660 | 3660 | 3660 | 3655 | 2245 |
| 247 | 20250218 | 151600 | 3281420755 | 3660 | 3660 | 3660 | 3655 | 4238 |
| 248 | 20250218 | 151500 | 3265922860 | 3660 | 3655 | 3660 | 3655 | 3966 |
| 249 | 20250218 | 151400 | 3251408780 | 3660 | 3665 | 3665 | 3655 | 3549 |
| 250 | 20250218 | 151300 | 3238428410 | 3665 | 3660 | 3670 | 3655 | 6427 |
| 251 | 20250218 | 151200 | 3214909490 | 3660 | 3665 | 3665 | 3650 | 19166 |
| 252 | 20250218 | 151100 | 3144845545 | 3665 | 3665 | 3665 | 3660 | 1251 |
| 253 | 20250218 | 151000 | 3140262130 | 3665 | 3665 | 3670 | 3660 | 14951 |
| 254 | 20250218 | 150900 | 3085524655 | 3670 | 3675 | 3675 | 3665 | 828 |
| 255 | 20250218 | 150800 | 3082489270 | 3675 | 3670 | 3675 | 3665 | 1545 |
| 256 | 20250218 | 150700 | 3076820950 | 3670 | 3665 | 3670 | 3665 | 11955 |
| 257 | 20250218 | 150600 | 3033003100 | 3670 | 3675 | 3675 | 3665 | 1763 |
| 258 | 20250218 | 150500 | 3026532975 | 3675 | 3670 | 3675 | 3670 | 249 |
| 259 | 20250218 | 150400 | 3025618005 | 3670 | 3675 | 3675 | 3670 | 437 |
| 260 | 20250218 | 150300 | 3024013210 | 3670 | 3675 | 3675 | 3670 | 1939 |
| 261 | 20250218 | 150200 | 3016892385 | 3675 | 3670 | 3675 | 3670 | 380 |
| 262 | 20250218 | 150100 | 3015497780 | 3670 | 3670 | 3670 | 3665 | 1391 |
| 263 | 20250218 | 150000 | 3010395845 | 3670 | 3670 | 3680 | 3665 | 636 |
| 264 | 20250218 | 145900 | 3008061745 | 3675 | 3670 | 3675 | 3670 | 1840 |
| 265 | 20250218 | 145800 | 3001308930 | 3675 | 3680 | 3680 | 3675 | 747 |
| 266 | 20250218 | 145700 | 2998563530 | 3680 | 3680 | 3680 | 3675 | 244 |
| 267 | 20250218 | 145600 | 2997665675 | 3670 | 3675 | 3675 | 3670 | 2463 |
| 268 | 20250218 | 145500 | 2988625450 | 3675 | 3675 | 3675 | 3670 | 285 |
| 269 | 20250218 | 145400 | 2987578575 | 3675 | 3675 | 3675 | 3675 | 140 |
| 270 | 20250218 | 145300 | 2987064075 | 3675 | 3670 | 3675 | 3670 | 229 |
| 271 | 20250218 | 145200 | 2986223165 | 3675 | 3675 | 3675 | 3675 | 0 |
| 272 | 20250218 | 145100 | 2986223165 | 3675 | 3675 | 3675 | 3675 | 15 |
| 273 | 20250218 | 145000 | 2986168040 | 3675 | 3665 | 3675 | 3660 | 7287 |
| 274 | 20250218 | 144900 | 2959466075 | 3665 | 3670 | 3670 | 3665 | 1221 |
| 275 | 20250218 | 144800 | 2954991065 | 3665 | 3665 | 3670 | 3665 | 2590 |
| 276 | 20250218 | 144700 | 2945498710 | 3670 | 3670 | 3670 | 3665 | 11859 |
| 277 | 20250218 | 144600 | 2902034550 | 3670 | 3670 | 3670 | 3665 | 394 |
| 278 | 20250218 | 144500 | 2900588670 | 3670 | 3665 | 3675 | 3665 | 6079 |
| 279 | 20250218 | 144400 | 2878296790 | 3660 | 3665 | 3670 | 3660 | 3931 |
| 280 | 20250218 | 144300 | 2863899660 | 3670 | 3670 | 3670 | 3665 | 18145 |
| 281 | 20250218 | 144200 | 2797337885 | 3670 | 3680 | 3680 | 3670 | 7749 |
| 282 | 20250218 | 144100 | 2768870620 | 3675 | 3675 | 3680 | 3675 | 271 |
| 283 | 20250218 | 144000 | 2767874545 | 3680 | 3680 | 3680 | 3675 | 13 |
| 284 | 20250218 | 143900 | 2767826710 | 3680 | 3680 | 3680 | 3680 | 372 |
| 285 | 20250218 | 143800 | 2766457750 | 3680 | 3680 | 3680 | 3675 | 334 |
| 286 | 20250218 | 143700 | 2765228635 | 3680 | 3680 | 3680 | 3680 | 502 |
| 287 | 20250218 | 143600 | 2763381275 | 3685 | 3680 | 3685 | 3680 | 657 |
| 288 | 20250218 | 143500 | 2760961030 | 3680 | 3680 | 3685 | 3680 | 179 |
| 289 | 20250218 | 143400 | 2760302290 | 3680 | 3680 | 3685 | 3680 | 162 |
| 290 | 20250218 | 143300 | 2759706080 | 3685 | 3685 | 3685 | 3685 | 125 |
| 291 | 20250218 | 143200 | 2759245455 | 3685 | 3680 | 3685 | 3675 | 3620 |
| 292 | 20250218 | 143100 | 2745936490 | 3680 | 3680 | 3680 | 3675 | 4415 |
| 293 | 20250218 | 143000 | 2729690090 | 3680 | 3675 | 3680 | 3675 | 849 |
| 294 | 20250218 | 142900 | 2726569850 | 3675 | 3680 | 3680 | 3675 | 8628 |
| 295 | 20250218 | 142800 | 2694832505 | 3680 | 3680 | 3685 | 3680 | 1263 |
| 296 | 20250218 | 142700 | 2690182165 | 3685 | 3685 | 3685 | 3685 | 303 |
| 297 | 20250218 | 142600 | 2689065610 | 3685 | 3685 | 3685 | 3685 | 156 |
| 298 | 20250218 | 142500 | 2688490750 | 3685 | 3685 | 3685 | 3685 | 804 |
| 299 | 20250218 | 142400 | 2685528010 | 3685 | 3680 | 3685 | 3680 | 733 |
| 300 | 20250218 | 142300 | 2682829970 | 3685 | 3680 | 3685 | 3680 | 2784 |
| 301 | 20250218 | 142200 | 2672571430 | 3680 | 3685 | 3685 | 3680 | 1166 |
| 302 | 20250218 | 142100 | 2668275220 | 3680 | 3680 | 3680 | 3680 | 895 |
| 303 | 20250218 | 142000 | 2664981620 | 3680 | 3685 | 3685 | 3680 | 140 |
| 304 | 20250218 | 141900 | 2664466395 | 3685 | 3680 | 3685 | 3680 | 290 |
| 305 | 20250218 | 141800 | 2663399185 | 3680 | 3680 | 3680 | 3680 | 1218 |
| 306 | 20250218 | 141700 | 2658916945 | 3680 | 3685 | 3685 | 3675 | 17085 |
| 307 | 20250218 | 141600 | 2596069620 | 3685 | 3690 | 3690 | 3685 | 1400 |
| 308 | 20250218 | 141500 | 2590910450 | 3690 | 3685 | 3690 | 3685 | 142 |
| 309 | 20250218 | 141400 | 2590387040 | 3685 | 3685 | 3690 | 3685 | 2193 |
| 310 | 20250218 | 141300 | 2582304510 | 3685 | 3690 | 3690 | 3685 | 1041 |
| 311 | 20250218 | 141200 | 2578463570 | 3690 | 3690 | 3690 | 3690 | 116 |
| 312 | 20250218 | 141100 | 2578035530 | 3690 | 3685 | 3695 | 3685 | 973 |
| 313 | 20250218 | 141000 | 2574446155 | 3685 | 3685 | 3690 | 3685 | 3073 |
| 314 | 20250218 | 140900 | 2563122085 | 3685 | 3690 | 3690 | 3685 | 1198 |
| 315 | 20250218 | 140800 | 2558701895 | 3690 | 3690 | 3690 | 3690 | 90 |
| 316 | 20250218 | 140700 | 2558369795 | 3690 | 3685 | 3690 | 3685 | 700 |
| 317 | 20250218 | 140600 | 2555787795 | 3690 | 3690 | 3690 | 3690 | 1676 |
| 318 | 20250218 | 140500 | 2549603355 | 3690 | 3690 | 3690 | 3690 | 503 |
| 319 | 20250218 | 140400 | 2547747285 | 3690 | 3690 | 3690 | 3690 | 118 |
| 320 | 20250218 | 140300 | 2547311865 | 3690 | 3685 | 3690 | 3685 | 2 |
| 321 | 20250218 | 140200 | 2547304490 | 3685 | 3690 | 3690 | 3685 | 11 |
| 322 | 20250218 | 140100 | 2547263905 | 3690 | 3690 | 3690 | 3685 | 112 |
| 323 | 20250218 | 140000 | 2546851125 | 3690 | 3690 | 3690 | 3690 | 1 |
| 324 | 20250218 | 135900 | 2546847435 | 3685 | 3680 | 3685 | 3680 | 1112 |
| 325 | 20250218 | 135800 | 2542750920 | 3685 | 3685 | 3685 | 3685 | 89 |
| 326 | 20250218 | 135700 | 2542422955 | 3685 | 3685 | 3685 | 3685 | 1524 |
| 327 | 20250218 | 135600 | 2536807015 | 3690 | 3690 | 3690 | 3690 | 69 |
| 328 | 20250218 | 135500 | 2536552405 | 3685 | 3690 | 3690 | 3685 | 3567 |
| 329 | 20250218 | 135400 | 2523405505 | 3690 | 3690 | 3690 | 3690 | 62 |
| 330 | 20250218 | 135300 | 2523176725 | 3690 | 3695 | 3695 | 3690 | 56 |
| 331 | 20250218 | 135200 | 2522970035 | 3695 | 3695 | 3695 | 3695 | 5 |
| 332 | 20250218 | 135100 | 2522951560 | 3685 | 3690 | 3695 | 3685 | 2227 |
| 333 | 20250218 | 135000 | 2514742940 | 3695 | 3690 | 3695 | 3690 | 157 |
| 334 | 20250218 | 134900 | 2514163595 | 3690 | 3690 | 3690 | 3685 | 1904 |
| 335 | 20250218 | 134800 | 2507138615 | 3690 | 3690 | 3690 | 3690 | 0 |
| 336 | 20250218 | 134700 | 2507138615 | 3690 | 3695 | 3695 | 3690 | 1185 |
| 337 | 20250218 | 134600 | 2502762270 | 3695 | 3695 | 3695 | 3690 | 1242 |
| 338 | 20250218 | 134500 | 2498175670 | 3695 | 3690 | 3695 | 3690 | 2050 |
| 339 | 20250218 | 134400 | 2490610820 | 3690 | 3690 | 3690 | 3690 | 0 |
| 340 | 20250218 | 134300 | 2490610820 | 3690 | 3695 | 3695 | 3690 | 424 |
| 341 | 20250218 | 134200 | 2489046115 | 3695 | 3695 | 3695 | 3695 | 820 |
| 342 | 20250218 | 134100 | 2486016215 | 3695 | 3695 | 3695 | 3690 | 1359 |
| 343 | 20250218 | 134000 | 2480994925 | 3695 | 3695 | 3695 | 3695 | 3 |
| 344 | 20250218 | 133900 | 2480983840 | 3695 | 3695 | 3695 | 3695 | 303 |
| 345 | 20250218 | 133800 | 2479864255 | 3690 | 3690 | 3695 | 3690 | 350 |
| 346 | 20250218 | 133700 | 2478572565 | 3690 | 3695 | 3695 | 3690 | 110 |
| 347 | 20250218 | 133600 | 2478166290 | 3695 | 3690 | 3695 | 3690 | 501 |
| 348 | 20250218 | 133500 | 2476315100 | 3690 | 3690 | 3690 | 3690 | 1008 |
| 349 | 20250218 | 133400 | 2472595580 | 3690 | 3695 | 3695 | 3690 | 207 |
| 350 | 20250218 | 133300 | 2471830880 | 3695 | 3700 | 3700 | 3690 | 5 |
| 351 | 20250218 | 133200 | 2471812400 | 3690 | 3690 | 3695 | 3680 | 4020 |
| 352 | 20250218 | 133100 | 2456987545 | 3690 | 3690 | 3690 | 3685 | 54 |
| 353 | 20250218 | 133000 | 2456788290 | 3685 | 3690 | 3695 | 3685 | 4321 |
| 354 | 20250218 | 132900 | 2440829620 | 3690 | 3695 | 3695 | 3690 | 912 |
| 355 | 20250218 | 132800 | 2437463840 | 3690 | 3690 | 3690 | 3690 | 0 |
| 356 | 20250218 | 132700 | 2437463840 | 3690 | 3685 | 3690 | 3685 | 368 |
| 357 | 20250218 | 132600 | 2436105925 | 3690 | 3690 | 3690 | 3690 | 2517 |
| 358 | 20250218 | 132500 | 2426818195 | 3690 | 3685 | 3690 | 3685 | 510 |
| 359 | 20250218 | 132400 | 2424936345 | 3685 | 3685 | 3685 | 3685 | 1085 |
| 360 | 20250218 | 132300 | 2420938120 | 3685 | 3690 | 3690 | 3680 | 508 |
| 361 | 20250218 | 132200 | 2419067645 | 3685 | 3685 | 3685 | 3685 | 1569 |
| 362 | 20250218 | 132100 | 2413285880 | 3685 | 3685 | 3685 | 3685 | 0 |
| 363 | 20250218 | 132000 | 2413285880 | 3685 | 3685 | 3685 | 3685 | 835 |
| 364 | 20250218 | 131900 | 2410208905 | 3685 | 3685 | 3685 | 3685 | 418 |
| 365 | 20250218 | 131800 | 2408668575 | 3685 | 3690 | 3690 | 3685 | 403 |
| 366 | 20250218 | 131700 | 2407183195 | 3690 | 3690 | 3690 | 3685 | 650 |
| 367 | 20250218 | 131600 | 2404785165 | 3685 | 3690 | 3690 | 3680 | 660 |
| 368 | 20250218 | 131500 | 2402352670 | 3680 | 3680 | 3680 | 3680 | 417 |
| 369 | 20250218 | 131400 | 2400818110 | 3680 | 3685 | 3685 | 3680 | 2653 |
| 370 | 20250218 | 131300 | 2391049185 | 3685 | 3685 | 3685 | 3685 | 550 |
| 371 | 20250218 | 131200 | 2389022435 | 3685 | 3690 | 3695 | 3685 | 2862 |
| 372 | 20250218 | 131100 | 2378457865 | 3685 | 3685 | 3685 | 3685 | 1050 |
| 373 | 20250218 | 131000 | 2374588615 | 3685 | 3685 | 3685 | 3685 | 62 |
| 374 | 20250218 | 130900 | 2374360145 | 3685 | 3685 | 3685 | 3685 | 217 |
| 375 | 20250218 | 130800 | 2373560500 | 3685 | 3685 | 3685 | 3685 | 50 |
| 376 | 20250218 | 130700 | 2373376250 | 3690 | 3690 | 3690 | 3685 | 566 |
| 377 | 20250218 | 130600 | 2371289055 | 3685 | 3685 | 3685 | 3685 | 0 |
| 378 | 20250218 | 130500 | 2371289055 | 3685 | 3690 | 3690 | 3680 | 428 |
| 379 | 20250218 | 130400 | 2369711170 | 3690 | 3685 | 3690 | 3685 | 249 |
| 380 | 20250218 | 130300 | 2368792710 | 3680 | 3680 | 3680 | 3680 | 258 |
| 381 | 20250218 | 130200 | 2367843270 | 3680 | 3685 | 3685 | 3680 | 1519 |
| 382 | 20250218 | 130100 | 2362251805 | 3685 | 3680 | 3685 | 3680 | 507 |
| 383 | 20250218 | 130000 | 2360383760 | 3680 | 3680 | 3680 | 3680 | 0 |
| 384 | 20250218 | 125900 | 2360383760 | 3680 | 3685 | 3685 | 3680 | 121 |
| 385 | 20250218 | 125800 | 2359938375 | 3685 | 3685 | 3685 | 3685 | 1 |
| 386 | 20250218 | 125700 | 2359934690 | 3675 | 3675 | 3675 | 3675 | 0 |
| 387 | 20250218 | 125600 | 2359934690 | 3675 | 3680 | 3685 | 3675 | 3150 |
| 388 | 20250218 | 125500 | 2348353240 | 3680 | 3680 | 3680 | 3675 | 470 |
| 389 | 20250218 | 125400 | 2346623645 | 3680 | 3680 | 3680 | 3680 | 181 |
| 390 | 20250218 | 125300 | 2345957565 | 3680 | 3675 | 3680 | 3675 | 1041 |
| 391 | 20250218 | 125200 | 2342131605 | 3680 | 3680 | 3680 | 3680 | 530 |
| 392 | 20250218 | 125100 | 2340181205 | 3680 | 3675 | 3680 | 3675 | 1610 |
| 393 | 20250218 | 125000 | 2334264405 | 3680 | 3680 | 3680 | 3680 | 670 |
| 394 | 20250218 | 124900 | 2331798805 | 3675 | 3675 | 3680 | 3675 | 1228 |
| 395 | 20250218 | 124800 | 2327284500 | 3680 | 3680 | 3680 | 3675 | 120 |
| 396 | 20250218 | 124700 | 2326843150 | 3680 | 3680 | 3680 | 3675 | 175 |
| 397 | 20250218 | 124600 | 2326199460 | 3680 | 3680 | 3680 | 3680 | 135 |
| 398 | 20250218 | 124500 | 2325702660 | 3675 | 3675 | 3675 | 3675 | 1155 |
| 399 | 20250218 | 124400 | 2321458035 | 3675 | 3680 | 3680 | 3675 | 3405 |
| 400 | 20250218 | 124300 | 2308938855 | 3680 | 3680 | 3680 | 3675 | 665 |
| 401 | 20250218 | 124200 | 2306491680 | 3680 | 3680 | 3680 | 3680 | 302 |
| 402 | 20250218 | 124100 | 2305380320 | 3680 | 3680 | 3680 | 3675 | 3165 |
| 403 | 20250218 | 124000 | 2293740975 | 3680 | 3675 | 3680 | 3675 | 100 |
| 404 | 20250218 | 123900 | 2293373425 | 3675 | 3680 | 3680 | 3675 | 3326 |
| 405 | 20250218 | 123800 | 2281140125 | 3675 | 3680 | 3680 | 3675 | 4013 |
| 406 | 20250218 | 123700 | 2266375285 | 3680 | 3680 | 3680 | 3680 | 56 |
| 407 | 20250218 | 123600 | 2266169205 | 3675 | 3675 | 3675 | 3675 | 0 |
| 408 | 20250218 | 123500 | 2266169205 | 3675 | 3675 | 3675 | 3675 | 793 |
| 409 | 20250218 | 123400 | 2263254930 | 3680 | 3680 | 3680 | 3680 | 4 |
| 410 | 20250218 | 123300 | 2263240210 | 3675 | 3675 | 3675 | 3675 | 0 |
| 411 | 20250218 | 123200 | 2263240210 | 3675 | 3675 | 3680 | 3675 | 40 |
| 412 | 20250218 | 123100 | 2263093070 | 3675 | 3675 | 3675 | 3675 | 935 |
| 413 | 20250218 | 123000 | 2259656945 | 3675 | 3680 | 3680 | 3670 | 743 |
| 414 | 20250218 | 122900 | 2256925350 | 3675 | 3675 | 3680 | 3675 | 1201 |
| 415 | 20250218 | 122800 | 2252511150 | 3675 | 3680 | 3680 | 3675 | 1658 |
| 416 | 20250218 | 122700 | 2246414510 | 3675 | 3675 | 3675 | 3675 | 91 |
| 417 | 20250218 | 122600 | 2246080085 | 3675 | 3670 | 3675 | 3670 | 859 |
| 418 | 20250218 | 122500 | 2242924980 | 3675 | 3675 | 3675 | 3670 | 1226 |
| 419 | 20250218 | 122400 | 2238420450 | 3675 | 3680 | 3680 | 3670 | 6282 |
| 420 | 20250218 | 122300 | 2215324890 | 3685 | 3685 | 3685 | 3685 | 267 |
| 421 | 20250218 | 122200 | 2214340995 | 3685 | 3685 | 3685 | 3685 | 25 |
| 422 | 20250218 | 122100 | 2214248870 | 3685 | 3685 | 3685 | 3680 | 567 |
| 423 | 20250218 | 122000 | 2212159525 | 3685 | 3680 | 3685 | 3680 | 153 |
| 424 | 20250218 | 121900 | 2211596470 | 3680 | 3685 | 3685 | 3680 | 24 |
| 425 | 20250218 | 121800 | 2211508050 | 3680 | 3675 | 3680 | 3675 | 278 |
| 426 | 20250218 | 121700 | 2210485025 | 3675 | 3680 | 3680 | 3675 | 2652 |
| 427 | 20250218 | 121600 | 2200731540 | 3680 | 3685 | 3685 | 3675 | 9765 |
| 428 | 20250218 | 121500 | 2164827995 | 3685 | 3685 | 3685 | 3685 | 322 |
| 429 | 20250218 | 121400 | 2163641425 | 3685 | 3685 | 3685 | 3685 | 101 |
| 430 | 20250218 | 121300 | 2163269240 | 3685 | 3685 | 3685 | 3685 | 251 |
| 431 | 20250218 | 121200 | 2162344305 | 3685 | 3685 | 3685 | 3685 | 348 |
| 432 | 20250218 | 121100 | 2161061925 | 3685 | 3685 | 3685 | 3680 | 799 |
| 433 | 20250218 | 121000 | 2158119510 | 3685 | 3685 | 3685 | 3685 | 419 |
| 434 | 20250218 | 120900 | 2156575495 | 3685 | 3680 | 3685 | 3680 | 446 |
| 435 | 20250218 | 120800 | 2154934140 | 3680 | 3685 | 3685 | 3680 | 736 |
| 436 | 20250218 | 120700 | 2152224465 | 3685 | 3685 | 3685 | 3685 | 96 |
| 437 | 20250218 | 120600 | 2151870705 | 3680 | 3685 | 3685 | 3680 | 11932 |
| 438 | 20250218 | 120500 | 2107958180 | 3685 | 3690 | 3690 | 3685 | 455 |
| 439 | 20250218 | 120400 | 2106281485 | 3685 | 3680 | 3690 | 3680 | 1402 |
| 440 | 20250218 | 120300 | 2101114940 | 3680 | 3685 | 3690 | 3680 | 5777 |
| 441 | 20250218 | 120200 | 2079842095 | 3690 | 3685 | 3690 | 3685 | 2002 |
| 442 | 20250218 | 120100 | 2072464715 | 3685 | 3685 | 3690 | 3685 | 262 |
| 443 | 20250218 | 120000 | 2071499075 | 3690 | 3690 | 3690 | 3690 | 152 |
| 444 | 20250218 | 115900 | 2070938195 | 3690 | 3690 | 3690 | 3685 | 110 |
| 445 | 20250218 | 115800 | 2070532395 | 3690 | 3690 | 3700 | 3685 | 586 |
| 446 | 20250218 | 115700 | 2068370200 | 3690 | 3690 | 3690 | 3685 | 1838 |
| 447 | 20250218 | 115600 | 2061596015 | 3690 | 3690 | 3690 | 3690 | 91 |
| 448 | 20250218 | 115500 | 2061260225 | 3685 | 3685 | 3690 | 3685 | 591 |
| 449 | 20250218 | 115400 | 2059080875 | 3690 | 3695 | 3695 | 3685 | 3795 |
| 450 | 20250218 | 115300 | 2045094085 | 3685 | 3690 | 3690 | 3685 | 397 |
| 451 | 20250218 | 115200 | 2043629575 | 3685 | 3690 | 3690 | 3685 | 4867 |
| 452 | 20250218 | 115100 | 2025694595 | 3685 | 3700 | 3700 | 3685 | 4118 |
| 453 | 20250218 | 115000 | 2010484080 | 3695 | 3695 | 3695 | 3695 | 30 |
| 454 | 20250218 | 114900 | 2010373230 | 3700 | 3695 | 3700 | 3695 | 361 |
| 455 | 20250218 | 114800 | 2009039030 | 3700 | 3700 | 3700 | 3700 | 210 |
| 456 | 20250218 | 114700 | 2008262030 | 3700 | 3700 | 3700 | 3700 | 1168 |
| 457 | 20250218 | 114600 | 2003940430 | 3700 | 3705 | 3705 | 3700 | 6 |
| 458 | 20250218 | 114500 | 2003918205 | 3700 | 3700 | 3700 | 3700 | 539 |
| 459 | 20250218 | 114400 | 2001923905 | 3700 | 3700 | 3700 | 3700 | 1065 |
| 460 | 20250218 | 114300 | 1997983405 | 3705 | 3705 | 3705 | 3705 | 1 |
| 461 | 20250218 | 114200 | 1997979700 | 3705 | 3705 | 3705 | 3695 | 3170 |
| 462 | 20250218 | 114100 | 1986257100 | 3700 | 3700 | 3700 | 3700 | 433 |
| 463 | 20250218 | 114000 | 1984655000 | 3695 | 3700 | 3700 | 3695 | 1056 |
| 464 | 20250218 | 113900 | 1980747850 | 3700 | 3695 | 3700 | 3695 | 722 |
| 465 | 20250218 | 113800 | 1978077950 | 3700 | 3695 | 3700 | 3695 | 167 |
| 466 | 20250218 | 113700 | 1977460185 | 3695 | 3700 | 3700 | 3695 | 110 |
| 467 | 20250218 | 113600 | 1977053235 | 3705 | 3695 | 3705 | 3695 | 52 |
| 468 | 20250218 | 113500 | 1976861075 | 3695 | 3700 | 3700 | 3695 | 506 |
| 469 | 20250218 | 113400 | 1974990355 | 3705 | 3705 | 3705 | 3700 | 1535 |
| 470 | 20250218 | 113300 | 1969307835 | 3710 | 3700 | 3710 | 3700 | 868 |
| 471 | 20250218 | 113200 | 1966090760 | 3700 | 3700 | 3700 | 3700 | 1200 |
| 472 | 20250218 | 113100 | 1961650760 | 3700 | 3700 | 3700 | 3700 | 100 |
| 473 | 20250218 | 113000 | 1961280760 | 3700 | 3705 | 3705 | 3700 | 122 |
| 474 | 20250218 | 112900 | 1960829210 | 3705 | 3700 | 3705 | 3700 | 221 |
| 475 | 20250218 | 112800 | 1960010410 | 3700 | 3705 | 3710 | 3700 | 2235 |
| 476 | 20250218 | 112700 | 1951731375 | 3710 | 3710 | 3710 | 3705 | 1657 |
| 477 | 20250218 | 112600 | 1945584540 | 3705 | 3705 | 3705 | 3700 | 1118 |
| 478 | 20250218 | 112500 | 1941443700 | 3705 | 3705 | 3705 | 3705 | 421 |
| 479 | 20250218 | 112400 | 1939883895 | 3705 | 3710 | 3710 | 3705 | 53 |
| 480 | 20250218 | 112300 | 1939687270 | 3710 | 3705 | 3710 | 3700 | 1175 |
| 481 | 20250218 | 112200 | 1935333465 | 3705 | 3710 | 3710 | 3705 | 1132 |
| 482 | 20250218 | 112100 | 1931134425 | 3705 | 3705 | 3705 | 3700 | 354 |
| 483 | 20250218 | 112000 | 1929822860 | 3705 | 3705 | 3705 | 3700 | 211 |
| 484 | 20250218 | 111900 | 1929041660 | 3700 | 3695 | 3710 | 3695 | 5905 |
| 485 | 20250218 | 111800 | 1907183815 | 3695 | 3700 | 3700 | 3695 | 1324 |
| 486 | 20250218 | 111700 | 1902291175 | 3695 | 3695 | 3695 | 3695 | 1345 |
| 487 | 20250218 | 111600 | 1897321400 | 3695 | 3685 | 3695 | 3680 | 4559 |
| 488 | 20250218 | 111500 | 1880505680 | 3680 | 3685 | 3685 | 3680 | 805 |
| 489 | 20250218 | 111400 | 1877542755 | 3685 | 3680 | 3685 | 3680 | 726 |
| 490 | 20250218 | 111300 | 1874868575 | 3685 | 3685 | 3685 | 3685 | 264 |
| 491 | 20250218 | 111200 | 1873895735 | 3685 | 3680 | 3685 | 3680 | 1002 |
| 492 | 20250218 | 111100 | 1870208365 | 3685 | 3685 | 3685 | 3685 | 12 |
| 493 | 20250218 | 111000 | 1870164145 | 3685 | 3685 | 3685 | 3680 | 604 |
| 494 | 20250218 | 110900 | 1867938605 | 3685 | 3680 | 3685 | 3680 | 160 |
| 495 | 20250218 | 110800 | 1867349655 | 3680 | 3680 | 3680 | 3680 | 200 |
| 496 | 20250218 | 110700 | 1866613655 | 3680 | 3680 | 3680 | 3675 | 572 |
| 497 | 20250218 | 110600 | 1864509550 | 3675 | 3685 | 3685 | 3675 | 4 |
| 498 | 20250218 | 110500 | 1864494820 | 3685 | 3685 | 3685 | 3680 | 1029 |
| 499 | 20250218 | 110400 | 1860706410 | 3680 | 3680 | 3680 | 3680 | 65 |
| 500 | 20250218 | 110300 | 1860467210 | 3685 | 3685 | 3685 | 3685 | 1622 |
| 501 | 20250218 | 110200 | 1854490140 | 3680 | 3685 | 3685 | 3680 | 4632 |
| 502 | 20250218 | 110100 | 1837422420 | 3680 | 3685 | 3685 | 3675 | 3966 |
| 503 | 20250218 | 110000 | 1822846495 | 3685 | 3680 | 3685 | 3680 | 931 |
| 504 | 20250218 | 105900 | 1819415770 | 3680 | 3685 | 3685 | 3675 | 861 |
| 505 | 20250218 | 105800 | 1816244910 | 3680 | 3685 | 3685 | 3680 | 1219 |
| 506 | 20250218 | 105700 | 1811758965 | 3685 | 3685 | 3685 | 3685 | 31 |
| 507 | 20250218 | 105600 | 1811644730 | 3685 | 3685 | 3685 | 3685 | 27 |
| 508 | 20250218 | 105500 | 1811545235 | 3685 | 3680 | 3685 | 3680 | 37 |
| 509 | 20250218 | 105400 | 1811408895 | 3685 | 3685 | 3685 | 3685 | 35 |
| 510 | 20250218 | 105300 | 1811279920 | 3680 | 3680 | 3680 | 3680 | 71 |
| 511 | 20250218 | 105200 | 1811018640 | 3680 | 3685 | 3685 | 3680 | 215 |
| 512 | 20250218 | 105100 | 1810227190 | 3685 | 3680 | 3685 | 3680 | 813 |
| 513 | 20250218 | 105000 | 1807234835 | 3685 | 3680 | 3685 | 3680 | 3701 |
| 514 | 20250218 | 104900 | 1793615130 | 3680 | 3685 | 3685 | 3680 | 11 |
| 515 | 20250218 | 104800 | 1793574645 | 3680 | 3680 | 3680 | 3680 | 98 |
| 516 | 20250218 | 104700 | 1793214005 | 3680 | 3680 | 3685 | 3680 | 235 |
| 517 | 20250218 | 104600 | 1792348955 | 3685 | 3685 | 3685 | 3685 | 20 |
| 518 | 20250218 | 104500 | 1792275255 | 3680 | 3680 | 3685 | 3680 | 1625 |
| 519 | 20250218 | 104400 | 1786294750 | 3685 | 3685 | 3685 | 3685 | 1 |
| 520 | 20250218 | 104300 | 1786291065 | 3680 | 3680 | 3680 | 3680 | 995 |
| 521 | 20250218 | 104200 | 1782629465 | 3680 | 3680 | 3680 | 3675 | 1915 |
| 522 | 20250218 | 104100 | 1775585765 | 3680 | 3680 | 3680 | 3680 | 1644 |
| 523 | 20250218 | 104000 | 1769535845 | 3690 | 3690 | 3690 | 3690 | 680 |
| 524 | 20250218 | 103900 | 1767026645 | 3680 | 3685 | 3685 | 3680 | 1176 |
| 525 | 20250218 | 103800 | 1762695635 | 3680 | 3680 | 3680 | 3680 | 1927 |
| 526 | 20250218 | 103700 | 1755604275 | 3675 | 3685 | 3685 | 3675 | 1619 |
| 527 | 20250218 | 103600 | 1749648285 | 3685 | 3680 | 3685 | 3680 | 155 |
| 528 | 20250218 | 103500 | 1749077355 | 3680 | 3680 | 3680 | 3675 | 3050 |
| 529 | 20250218 | 103400 | 1737857190 | 3690 | 3680 | 3690 | 3680 | 60 |
| 530 | 20250218 | 103300 | 1737636270 | 3685 | 3670 | 3685 | 3670 | 490 |
| 531 | 20250218 | 103200 | 1735835670 | 3675 | 3680 | 3680 | 3670 | 4508 |
| 532 | 20250218 | 103100 | 1719275080 | 3680 | 3675 | 3680 | 3670 | 2083 |
| 533 | 20250218 | 103000 | 1711615595 | 3675 | 3680 | 3680 | 3675 | 1358 |
| 534 | 20250218 | 102900 | 1706624445 | 3680 | 3680 | 3680 | 3680 | 793 |
| 535 | 20250218 | 102800 | 1703706205 | 3680 | 3680 | 3680 | 3675 | 371 |
| 536 | 20250218 | 102700 | 1702341310 | 3680 | 3675 | 3685 | 3675 | 3356 |
| 537 | 20250218 | 102600 | 1689994985 | 3675 | 3685 | 3685 | 3670 | 2036 |
| 538 | 20250218 | 102500 | 1682513040 | 3685 | 3680 | 3685 | 3670 | 17412 |
| 539 | 20250218 | 102400 | 1618497855 | 3685 | 3685 | 3685 | 3680 | 654 |
| 540 | 20250218 | 102300 | 1616089645 | 3685 | 3695 | 3695 | 3685 | 8419 |
| 541 | 20250218 | 102200 | 1585042380 | 3695 | 3695 | 3695 | 3695 | 1030 |
| 542 | 20250218 | 102100 | 1581236530 | 3700 | 3695 | 3700 | 3695 | 69 |
| 543 | 20250218 | 102000 | 1580981490 | 3700 | 3700 | 3700 | 3695 | 18 |
| 544 | 20250218 | 101900 | 1580914930 | 3700 | 3695 | 3700 | 3690 | 814 |
| 545 | 20250218 | 101800 | 1577909240 | 3695 | 3690 | 3695 | 3690 | 945 |
| 546 | 20250218 | 101700 | 1574420940 | 3690 | 3705 | 3705 | 3690 | 5346 |
| 547 | 20250218 | 101600 | 1554664925 | 3700 | 3705 | 3705 | 3695 | 2263 |
| 548 | 20250218 | 101500 | 1546290885 | 3705 | 3705 | 3710 | 3705 | 291 |
| 549 | 20250218 | 101400 | 1545212675 | 3710 | 3705 | 3710 | 3700 | 954 |
| 550 | 20250218 | 101300 | 1541675070 | 3705 | 3700 | 3705 | 3700 | 980 |
| 551 | 20250218 | 101200 | 1538049020 | 3705 | 3695 | 3705 | 3690 | 1909 |
| 552 | 20250218 | 101100 | 1530992760 | 3700 | 3690 | 3700 | 3685 | 962 |
| 553 | 20250218 | 101000 | 1527444760 | 3690 | 3690 | 3690 | 3685 | 2135 |
| 554 | 20250218 | 100900 | 1519573730 | 3695 | 3695 | 3705 | 3690 | 911 |
| 555 | 20250218 | 100800 | 1516206605 | 3700 | 3705 | 3710 | 3700 | 5512 |
| 556 | 20250218 | 100700 | 1495780290 | 3705 | 3695 | 3705 | 3695 | 335 |
| 557 | 20250218 | 100600 | 1494541240 | 3690 | 3700 | 3700 | 3690 | 3335 |
| 558 | 20250218 | 100500 | 1482227930 | 3700 | 3710 | 3710 | 3700 | 1438 |
| 559 | 20250218 | 100400 | 1476907060 | 3710 | 3710 | 3710 | 3700 | 747 |
| 560 | 20250218 | 100300 | 1474138570 | 3710 | 3710 | 3710 | 3700 | 1711 |
| 561 | 20250218 | 100200 | 1467791230 | 3705 | 3700 | 3705 | 3695 | 2303 |
| 562 | 20250218 | 100100 | 1459263235 | 3700 | 3705 | 3705 | 3700 | 200 |
| 563 | 20250218 | 100000 | 1458523160 | 3705 | 3690 | 3705 | 3690 | 329 |
| 564 | 20250218 | 095900 | 1457306250 | 3710 | 3700 | 3710 | 3690 | 5423 |
| 565 | 20250218 | 095800 | 1437282235 | 3710 | 3705 | 3715 | 3700 | 811 |
| 566 | 20250218 | 095700 | 1434274005 | 3705 | 3705 | 3715 | 3700 | 6053 |
| 567 | 20250218 | 095600 | 1411853105 | 3715 | 3715 | 3715 | 3715 | 554 |
| 568 | 20250218 | 095500 | 1409794995 | 3705 | 3700 | 3705 | 3700 | 536 |
| 569 | 20250218 | 095400 | 1407810115 | 3700 | 3710 | 3715 | 3700 | 1709 |
| 570 | 20250218 | 095300 | 1401474470 | 3715 | 3720 | 3720 | 3715 | 1447 |
| 571 | 20250218 | 095200 | 1396098835 | 3720 | 3710 | 3720 | 3705 | 6641 |
| 572 | 20250218 | 095100 | 1371425395 | 3700 | 3710 | 3710 | 3700 | 928 |
| 573 | 20250218 | 095000 | 1367983200 | 3710 | 3710 | 3715 | 3710 | 3289 |
| 574 | 20250218 | 094900 | 1355768275 | 3710 | 3705 | 3710 | 3700 | 1656 |
| 575 | 20250218 | 094800 | 1349631130 | 3705 | 3705 | 3715 | 3700 | 8886 |
| 576 | 20250218 | 094700 | 1316682405 | 3705 | 3705 | 3710 | 3705 | 384 |
| 577 | 20250218 | 094600 | 1315259615 | 3705 | 3695 | 3710 | 3695 | 7096 |
| 578 | 20250218 | 094500 | 1288948670 | 3695 | 3700 | 3700 | 3690 | 1252 |
| 579 | 20250218 | 094400 | 1284316635 | 3700 | 3680 | 3700 | 3680 | 16599 |
| 580 | 20250218 | 094300 | 1223146655 | 3680 | 3685 | 3685 | 3680 | 2864 |
| 581 | 20250218 | 094200 | 1212593050 | 3685 | 3685 | 3690 | 3685 | 1055 |
| 582 | 20250218 | 094100 | 1208705110 | 3680 | 3690 | 3695 | 3680 | 1716 |
| 583 | 20250218 | 094000 | 1202373570 | 3690 | 3685 | 3690 | 3680 | 497 |
| 584 | 20250218 | 093900 | 1200542960 | 3680 | 3690 | 3690 | 3680 | 15750 |
| 585 | 20250218 | 093800 | 1142461650 | 3690 | 3695 | 3695 | 3690 | 2411 |
| 586 | 20250218 | 093700 | 1133562150 | 3695 | 3700 | 3700 | 3690 | 6584 |
| 587 | 20250218 | 093600 | 1109235510 | 3710 | 3700 | 3710 | 3700 | 2061 |
| 588 | 20250218 | 093500 | 1101609610 | 3700 | 3705 | 3705 | 3700 | 1176 |
| 589 | 20250218 | 093400 | 1097253280 | 3705 | 3705 | 3705 | 3700 | 1799 |
| 590 | 20250218 | 093300 | 1090588260 | 3705 | 3700 | 3705 | 3700 | 802 |
| 591 | 20250218 | 093200 | 1087619795 | 3695 | 3695 | 3700 | 3695 | 1114 |
| 592 | 20250218 | 093100 | 1083502565 | 3695 | 3690 | 3700 | 3690 | 2816 |
| 593 | 20250218 | 093000 | 1073096660 | 3690 | 3695 | 3700 | 3690 | 5982 |
| 594 | 20250218 | 092900 | 1050991360 | 3695 | 3700 | 3705 | 3695 | 13897 |
| 595 | 20250218 | 092800 | 999575400 | 3705 | 3705 | 3705 | 3700 | 3428 |
| 596 | 20250218 | 092700 | 986874760 | 3705 | 3700 | 3710 | 3695 | 5763 |
| 597 | 20250218 | 092600 | 965540405 | 3700 | 3715 | 3715 | 3695 | 29998 |
| 598 | 20250218 | 092500 | 854332035 | 3715 | 3720 | 3725 | 3715 | 7337 |
| 599 | 20250218 | 092400 | 827039650 | 3720 | 3725 | 3730 | 3720 | 4312 |
| 600 | 20250218 | 092300 | 810977885 | 3725 | 3735 | 3735 | 3725 | 4338 |
| 601 | 20250218 | 092200 | 794795435 | 3730 | 3725 | 3735 | 3725 | 3349 |
| 602 | 20250218 | 092100 | 782314930 | 3725 | 3730 | 3730 | 3725 | 3972 |
| 603 | 20250218 | 092000 | 767508190 | 3730 | 3740 | 3745 | 3730 | 3721 |
| 604 | 20250218 | 091900 | 753599265 | 3745 | 3735 | 3745 | 3730 | 4673 |
| 605 | 20250218 | 091800 | 736131095 | 3730 | 3725 | 3730 | 3720 | 3075 |
| 606 | 20250218 | 091700 | 724667400 | 3725 | 3730 | 3730 | 3720 | 2196 |
| 607 | 20250218 | 091600 | 716479270 | 3730 | 3730 | 3730 | 3725 | 4642 |
| 608 | 20250218 | 091500 | 699178900 | 3740 | 3745 | 3750 | 3735 | 9614 |
| 609 | 20250218 | 091400 | 663207315 | 3745 | 3740 | 3755 | 3725 | 19941 |
| 610 | 20250218 | 091300 | 588580270 | 3735 | 3745 | 3745 | 3730 | 7849 |
| 611 | 20250218 | 091200 | 559265890 | 3730 | 3735 | 3745 | 3725 | 9047 |
| 612 | 20250218 | 091100 | 525473085 | 3730 | 3740 | 3740 | 3720 | 9092 |
| 613 | 20250218 | 091000 | 491553430 | 3740 | 3730 | 3740 | 3720 | 9036 |
| 614 | 20250218 | 090900 | 457854750 | 3730 | 3725 | 3740 | 3720 | 10137 |
| 615 | 20250218 | 090800 | 420038195 | 3725 | 3730 | 3740 | 3715 | 5568 |
| 616 | 20250218 | 090700 | 399276375 | 3735 | 3740 | 3740 | 3725 | 5982 |
| 617 | 20250218 | 090600 | 376937060 | 3740 | 3715 | 3745 | 3710 | 17807 |
| 618 | 20250218 | 090500 | 310534010 | 3720 | 3725 | 3730 | 3710 | 5773 |
| 619 | 20250218 | 090400 | 289075650 | 3730 | 3710 | 3730 | 3710 | 6085 |
| 620 | 20250218 | 090300 | 266408325 | 3705 | 3725 | 3730 | 3705 | 18314 |
| 621 | 20250218 | 090200 | 198329480 | 3725 | 3680 | 3730 | 3680 | 15333 |
| 622 | 20250218 | 090100 | 141462230 | 3680 | 3700 | 3700 | 3680 | 21736 |
| 623 | 20250218 | 090000 | 61281505 | 3700 | 3705 | 3715 | 3700 | 16226 |