32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 3934 |
| 3 | 20250218 | 185900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 4 | 20250218 | 185800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 5 | 20250218 | 185700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 6 | 20250218 | 185600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 7 | 20250218 | 185500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 8 | 20250218 | 185400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 9 | 20250218 | 185300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 10 | 20250218 | 185200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 11 | 20250218 | 185100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 12 | 20250218 | 185000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 13 | 20250218 | 184900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 14 | 20250218 | 184800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 15 | 20250218 | 184700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 16 | 20250218 | 184600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 17 | 20250218 | 184500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 18 | 20250218 | 184400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 19 | 20250218 | 184300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 20 | 20250218 | 184200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 21 | 20250218 | 184100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 22 | 20250218 | 184000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 23 | 20250218 | 183900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 24 | 20250218 | 183800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 25 | 20250218 | 183700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 26 | 20250218 | 183600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 27 | 20250218 | 183500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 28 | 20250218 | 183400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 29 | 20250218 | 183300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 30 | 20250218 | 183200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 31 | 20250218 | 183100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 32 | 20250218 | 183000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 3934 |
| 33 | 20250218 | 182900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 34 | 20250218 | 182800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 35 | 20250218 | 182700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 36 | 20250218 | 182600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 37 | 20250218 | 182500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 38 | 20250218 | 182400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 39 | 20250218 | 182300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 40 | 20250218 | 182200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 41 | 20250218 | 182100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 42 | 20250218 | 182000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 43 | 20250218 | 181900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 44 | 20250218 | 181800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 45 | 20250218 | 181700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 46 | 20250218 | 181600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 47 | 20250218 | 181500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 48 | 20250218 | 181400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 49 | 20250218 | 181300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 50 | 20250218 | 181200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 51 | 20250218 | 181100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 52 | 20250218 | 181000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 53 | 20250218 | 180900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 54 | 20250218 | 180800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 55 | 20250218 | 180700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 56 | 20250218 | 180600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 57 | 20250218 | 180500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 58 | 20250218 | 180400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 59 | 20250218 | 180300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 60 | 20250218 | 180200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 61 | 20250218 | 180100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 62 | 20250218 | 180000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 3934 |
| 63 | 20250218 | 175900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 64 | 20250218 | 175800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 65 | 20250218 | 175700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 66 | 20250218 | 175600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 67 | 20250218 | 175500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 68 | 20250218 | 175400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 69 | 20250218 | 175300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 70 | 20250218 | 175200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 71 | 20250218 | 175100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 72 | 20250218 | 175000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 73 | 20250218 | 174900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 74 | 20250218 | 174800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 75 | 20250218 | 174700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 76 | 20250218 | 174600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 77 | 20250218 | 174500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 78 | 20250218 | 174400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 79 | 20250218 | 174300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 80 | 20250218 | 174200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 81 | 20250218 | 174100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 82 | 20250218 | 174000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 83 | 20250218 | 173900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 84 | 20250218 | 173800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 85 | 20250218 | 173700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 86 | 20250218 | 173600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 87 | 20250218 | 173500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 88 | 20250218 | 173400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 89 | 20250218 | 173300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 90 | 20250218 | 173200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 91 | 20250218 | 173100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 92 | 20250218 | 173000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 3934 |
| 93 | 20250218 | 172900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 94 | 20250218 | 172800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 95 | 20250218 | 172700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 96 | 20250218 | 172600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 97 | 20250218 | 172500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 98 | 20250218 | 172400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 99 | 20250218 | 172300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 100 | 20250218 | 172200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 101 | 20250218 | 172100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 102 | 20250218 | 172000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 103 | 20250218 | 171900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 104 | 20250218 | 171800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 105 | 20250218 | 171700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 106 | 20250218 | 171600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 107 | 20250218 | 171500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 108 | 20250218 | 171400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 109 | 20250218 | 171300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 110 | 20250218 | 171200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 111 | 20250218 | 171100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 112 | 20250218 | 171000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 113 | 20250218 | 170900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 114 | 20250218 | 170800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 115 | 20250218 | 170700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 116 | 20250218 | 170600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 117 | 20250218 | 170500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 118 | 20250218 | 170400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 119 | 20250218 | 170300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 120 | 20250218 | 170200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 121 | 20250218 | 170100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 122 | 20250218 | 170000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 3934 |
| 123 | 20250218 | 165900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 124 | 20250218 | 165800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 125 | 20250218 | 165700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 126 | 20250218 | 165600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 127 | 20250218 | 165500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 128 | 20250218 | 165400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 129 | 20250218 | 165300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 130 | 20250218 | 165200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 131 | 20250218 | 165100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 132 | 20250218 | 165000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 133 | 20250218 | 164900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 134 | 20250218 | 164800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 135 | 20250218 | 164700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 136 | 20250218 | 164600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 137 | 20250218 | 164500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 138 | 20250218 | 164400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 139 | 20250218 | 164300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 140 | 20250218 | 164200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 141 | 20250218 | 164100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 142 | 20250218 | 164000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 143 | 20250218 | 163900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 144 | 20250218 | 163800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 145 | 20250218 | 163700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 146 | 20250218 | 163600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 147 | 20250218 | 163500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 148 | 20250218 | 163400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 149 | 20250218 | 163300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 150 | 20250218 | 163200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 151 | 20250218 | 163100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 152 | 20250218 | 163000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 3934 |
| 153 | 20250218 | 162900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 154 | 20250218 | 162800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 155 | 20250218 | 162700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 156 | 20250218 | 162600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 157 | 20250218 | 162500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 158 | 20250218 | 162400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 159 | 20250218 | 162300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 160 | 20250218 | 162200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 161 | 20250218 | 162100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 162 | 20250218 | 162000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 163 | 20250218 | 161900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 164 | 20250218 | 161800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 165 | 20250218 | 161700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 166 | 20250218 | 161600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 167 | 20250218 | 161500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 168 | 20250218 | 161400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 169 | 20250218 | 161300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 170 | 20250218 | 161200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 171 | 20250218 | 161100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 172 | 20250218 | 161000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 173 | 20250218 | 160900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 174 | 20250218 | 160800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 175 | 20250218 | 160700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 176 | 20250218 | 160600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 177 | 20250218 | 160500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 178 | 20250218 | 160400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 179 | 20250218 | 160300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 180 | 20250218 | 160200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 181 | 20250218 | 160100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 182 | 20250218 | 160000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 3934 |
| 183 | 20250218 | 155900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 184 | 20250218 | 155800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 185 | 20250218 | 155700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 186 | 20250218 | 155600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 187 | 20250218 | 155500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 188 | 20250218 | 155400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 189 | 20250218 | 155300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 190 | 20250218 | 155200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 191 | 20250218 | 155100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 192 | 20250218 | 155000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 193 | 20250218 | 154900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 194 | 20250218 | 154800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 195 | 20250218 | 154700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 196 | 20250218 | 154600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 197 | 20250218 | 154500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 198 | 20250218 | 154400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 199 | 20250218 | 154300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 200 | 20250218 | 154200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 201 | 20250218 | 154100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 202 | 20250218 | 154000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 203 | 20250218 | 153900 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 204 | 20250218 | 153800 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 205 | 20250218 | 153700 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 206 | 20250218 | 153600 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 207 | 20250218 | 153500 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 208 | 20250218 | 153400 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 209 | 20250218 | 153300 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 210 | 20250218 | 153200 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 211 | 20250218 | 153100 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 0 |
| 212 | 20250218 | 153000 | 2800119910 | 18800 | 18800 | 18800 | 18800 | 7868 |
| 213 | 20250218 | 152900 | 2726160710 | 18870 | 18870 | 18870 | 18870 | 0 |
| 214 | 20250218 | 152800 | 2726160710 | 18870 | 18870 | 18870 | 18870 | 0 |
| 215 | 20250218 | 152700 | 2726160710 | 18870 | 18870 | 18870 | 18870 | 0 |
| 216 | 20250218 | 152600 | 2726160710 | 18870 | 18870 | 18870 | 18870 | 0 |
| 217 | 20250218 | 152500 | 2726160710 | 18870 | 18870 | 18870 | 18870 | 0 |
| 218 | 20250218 | 152400 | 2726160710 | 18870 | 18870 | 18870 | 18870 | 0 |
| 219 | 20250218 | 152300 | 2726160710 | 18870 | 18870 | 18870 | 18870 | 0 |
| 220 | 20250218 | 152200 | 2726160710 | 18870 | 18870 | 18870 | 18870 | 0 |
| 221 | 20250218 | 152100 | 2726160710 | 18870 | 18870 | 18870 | 18870 | 0 |
| 222 | 20250218 | 152000 | 2726160710 | 18870 | 18870 | 18870 | 18870 | 0 |
| 223 | 20250218 | 151900 | 2726160710 | 18870 | 18850 | 18870 | 18800 | 2889 |
| 224 | 20250218 | 151800 | 2671707570 | 18850 | 18850 | 18880 | 18850 | 643 |
| 225 | 20250218 | 151700 | 2659583480 | 18880 | 18830 | 18880 | 18830 | 1326 |
| 226 | 20250218 | 151600 | 2634572060 | 18850 | 18850 | 18850 | 18820 | 1684 |
| 227 | 20250218 | 151500 | 2602829910 | 18850 | 18840 | 18860 | 18840 | 1025 |
| 228 | 20250218 | 151400 | 2583508210 | 18840 | 18770 | 18840 | 18770 | 1199 |
| 229 | 20250218 | 151300 | 2560970980 | 18760 | 18790 | 18800 | 18760 | 558 |
| 230 | 20250218 | 151200 | 2550489110 | 18790 | 18750 | 18800 | 18750 | 463 |
| 231 | 20250218 | 151100 | 2541791850 | 18770 | 18740 | 18770 | 18740 | 467 |
| 232 | 20250218 | 151000 | 2533031600 | 18750 | 18740 | 18750 | 18720 | 346 |
| 233 | 20250218 | 150900 | 2526547240 | 18740 | 18740 | 18740 | 18740 | 20 |
| 234 | 20250218 | 150800 | 2526172440 | 18740 | 18780 | 18780 | 18740 | 974 |
| 235 | 20250218 | 150700 | 2507905500 | 18780 | 18860 | 18860 | 18780 | 2052 |
| 236 | 20250218 | 150600 | 2469251250 | 18860 | 18870 | 18870 | 18860 | 234 |
| 237 | 20250218 | 150500 | 2464837760 | 18900 | 18870 | 18900 | 18870 | 1359 |
| 238 | 20250218 | 150400 | 2439162670 | 18870 | 18880 | 18880 | 18870 | 1076 |
| 239 | 20250218 | 150300 | 2418850930 | 18880 | 18920 | 18920 | 18880 | 1269 |
| 240 | 20250218 | 150200 | 2394856410 | 18950 | 18940 | 18970 | 18920 | 3276 |
| 241 | 20250218 | 150100 | 2332763470 | 18940 | 18910 | 18950 | 18910 | 1080 |
| 242 | 20250218 | 150000 | 2312299070 | 18940 | 18870 | 18950 | 18870 | 4612 |
| 243 | 20250218 | 145900 | 2224973100 | 18870 | 18860 | 18900 | 18860 | 2536 |
| 244 | 20250218 | 145800 | 2177075940 | 18880 | 18840 | 18880 | 18840 | 331 |
| 245 | 20250218 | 145700 | 2170830120 | 18840 | 18850 | 18850 | 18830 | 437 |
| 246 | 20250218 | 145600 | 2162596760 | 18850 | 18880 | 18880 | 18840 | 840 |
| 247 | 20250218 | 145500 | 2146748810 | 18880 | 18880 | 18900 | 18880 | 1220 |
| 248 | 20250218 | 145400 | 2123692120 | 18890 | 18820 | 18890 | 18800 | 1747 |
| 249 | 20250218 | 145300 | 2090772160 | 18800 | 18800 | 18820 | 18800 | 143 |
| 250 | 20250218 | 145200 | 2088081390 | 18810 | 18790 | 18810 | 18790 | 52 |
| 251 | 20250218 | 145100 | 2087103390 | 18790 | 18790 | 18840 | 18770 | 373 |
| 252 | 20250218 | 145000 | 2080097700 | 18860 | 18800 | 18860 | 18750 | 5383 |
| 253 | 20250218 | 144900 | 1978881740 | 18810 | 18800 | 18830 | 18800 | 1687 |
| 254 | 20250218 | 144800 | 1947146460 | 18790 | 18820 | 18850 | 18790 | 494 |
| 255 | 20250218 | 144700 | 1937841230 | 18790 | 18810 | 18830 | 18790 | 1675 |
| 256 | 20250218 | 144600 | 1906330790 | 18800 | 18800 | 18820 | 18770 | 1009 |
| 257 | 20250218 | 144500 | 1887371180 | 18810 | 18850 | 18860 | 18810 | 1490 |
| 258 | 20250218 | 144400 | 1859287740 | 18850 | 18770 | 18860 | 18760 | 2857 |
| 259 | 20250218 | 144300 | 1805561160 | 18750 | 18670 | 18780 | 18600 | 1717 |
| 260 | 20250218 | 144200 | 1773439480 | 18590 | 18550 | 18670 | 18550 | 3452 |
| 261 | 20250218 | 144100 | 1709215690 | 18550 | 18550 | 18580 | 18550 | 1168 |
| 262 | 20250218 | 144000 | 1687523490 | 18550 | 18530 | 18550 | 18530 | 154 |
| 263 | 20250218 | 143900 | 1684667850 | 18540 | 18520 | 18540 | 18520 | 205 |
| 264 | 20250218 | 143800 | 1680868490 | 18520 | 18510 | 18520 | 18510 | 64 |
| 265 | 20250218 | 143700 | 1679683350 | 18520 | 18500 | 18520 | 18500 | 253 |
| 266 | 20250218 | 143600 | 1674998820 | 18500 | 18520 | 18520 | 18500 | 400 |
| 267 | 20250218 | 143500 | 1667595980 | 18510 | 18510 | 18520 | 18510 | 235 |
| 268 | 20250218 | 143400 | 1663245870 | 18510 | 18540 | 18540 | 18510 | 1024 |
| 269 | 20250218 | 143300 | 1644264080 | 18540 | 18560 | 18570 | 18540 | 860 |
| 270 | 20250218 | 143200 | 1628299010 | 18560 | 18520 | 18570 | 18520 | 737 |
| 271 | 20250218 | 143100 | 1614624840 | 18520 | 18510 | 18530 | 18510 | 142 |
| 272 | 20250218 | 143000 | 1611994500 | 18510 | 18500 | 18530 | 18500 | 71 |
| 273 | 20250218 | 142900 | 1610680540 | 18500 | 18520 | 18550 | 18500 | 2599 |
| 274 | 20250218 | 142800 | 1562512900 | 18500 | 18480 | 18500 | 18480 | 76 |
| 275 | 20250218 | 142700 | 1561107690 | 18480 | 18470 | 18500 | 18470 | 513 |
| 276 | 20250218 | 142600 | 1551621510 | 18470 | 18460 | 18480 | 18460 | 90 |
| 277 | 20250218 | 142500 | 1549959170 | 18490 | 18470 | 18490 | 18450 | 90 |
| 278 | 20250218 | 142400 | 1548296640 | 18470 | 18440 | 18490 | 18440 | 2182 |
| 279 | 20250218 | 142300 | 1508020360 | 18440 | 18470 | 18470 | 18440 | 587 |
| 280 | 20250218 | 142200 | 1497178870 | 18470 | 18470 | 18470 | 18470 | 15 |
| 281 | 20250218 | 142100 | 1496901820 | 18470 | 18470 | 18470 | 18470 | 15 |
| 282 | 20250218 | 142000 | 1496624770 | 18470 | 18470 | 18470 | 18470 | 8 |
| 283 | 20250218 | 141900 | 1496477010 | 18470 | 18480 | 18480 | 18470 | 133 |
| 284 | 20250218 | 141800 | 1494020230 | 18480 | 18490 | 18500 | 18480 | 444 |
| 285 | 20250218 | 141700 | 1485809070 | 18490 | 18490 | 18490 | 18490 | 3 |
| 286 | 20250218 | 141600 | 1485753600 | 18480 | 18500 | 18540 | 18460 | 372 |
| 287 | 20250218 | 141500 | 1478864080 | 18460 | 18450 | 18490 | 18440 | 252 |
| 288 | 20250218 | 141400 | 1474211910 | 18450 | 18470 | 18470 | 18450 | 7 |
| 289 | 20250218 | 141300 | 1474082680 | 18450 | 18440 | 18450 | 18440 | 12 |
| 290 | 20250218 | 141200 | 1473861390 | 18480 | 18440 | 18480 | 18440 | 111 |
| 291 | 20250218 | 141100 | 1471810270 | 18450 | 18440 | 18450 | 18440 | 69 |
| 292 | 20250218 | 141000 | 1470537240 | 18440 | 18440 | 18440 | 18440 | 11 |
| 293 | 20250218 | 140900 | 1470334400 | 18440 | 18440 | 18440 | 18440 | 4 |
| 294 | 20250218 | 140800 | 1470260640 | 18440 | 18440 | 18440 | 18440 | 7 |
| 295 | 20250218 | 140700 | 1470131560 | 18440 | 18500 | 18500 | 18440 | 81 |
| 296 | 20250218 | 140600 | 1468633360 | 18470 | 18430 | 18470 | 18420 | 1304 |
| 297 | 20250218 | 140500 | 1444610240 | 18430 | 18530 | 18530 | 18430 | 4089 |
| 298 | 20250218 | 140400 | 1368950680 | 18530 | 18530 | 18530 | 18530 | 5 |
| 299 | 20250218 | 140300 | 1368858030 | 18530 | 18530 | 18530 | 18530 | 90 |
| 300 | 20250218 | 140200 | 1367190330 | 18530 | 18600 | 18620 | 18530 | 1939 |
| 301 | 20250218 | 140100 | 1331145140 | 18600 | 18570 | 18600 | 18570 | 609 |
| 302 | 20250218 | 140000 | 1319829930 | 18530 | 18530 | 18580 | 18530 | 151 |
| 303 | 20250218 | 135900 | 1317031750 | 18530 | 18570 | 18590 | 18520 | 64 |
| 304 | 20250218 | 135800 | 1315842980 | 18570 | 18600 | 18600 | 18570 | 71 |
| 305 | 20250218 | 135700 | 1314522500 | 18600 | 18630 | 18630 | 18500 | 558 |
| 306 | 20250218 | 135600 | 1304144770 | 18630 | 18460 | 18630 | 18460 | 1487 |
| 307 | 20250218 | 135500 | 1276518970 | 18570 | 18570 | 18580 | 18460 | 7169 |
| 308 | 20250218 | 135400 | 1143588580 | 18560 | 18540 | 18570 | 18530 | 479 |
| 309 | 20250218 | 135300 | 1134700320 | 18530 | 18530 | 18530 | 18520 | 341 |
| 310 | 20250218 | 135200 | 1128382520 | 18540 | 18540 | 18600 | 18530 | 877 |
| 311 | 20250218 | 135100 | 1112090390 | 18540 | 18460 | 18540 | 18460 | 1064 |
| 312 | 20250218 | 135000 | 1092394500 | 18430 | 18420 | 18460 | 18420 | 74 |
| 313 | 20250218 | 134900 | 1091028830 | 18420 | 18410 | 18450 | 18400 | 359 |
| 314 | 20250218 | 134800 | 1084415500 | 18430 | 18400 | 18430 | 18400 | 1452 |
| 315 | 20250218 | 134700 | 1057663700 | 18410 | 18400 | 18410 | 18400 | 15 |
| 316 | 20250218 | 134600 | 1057387670 | 18400 | 18410 | 18410 | 18400 | 56 |
| 317 | 20250218 | 134500 | 1056357200 | 18410 | 18360 | 18410 | 18360 | 559 |
| 318 | 20250218 | 134400 | 1046071590 | 18400 | 18380 | 18400 | 18350 | 320 |
| 319 | 20250218 | 134300 | 1040184030 | 18350 | 18380 | 18380 | 18350 | 69 |
| 320 | 20250218 | 134200 | 1038916880 | 18390 | 18380 | 18400 | 18350 | 1505 |
| 321 | 20250218 | 134100 | 1011229280 | 18380 | 18320 | 18380 | 18320 | 310 |
| 322 | 20250218 | 134000 | 1005539570 | 18320 | 18300 | 18320 | 18300 | 384 |
| 323 | 20250218 | 133900 | 998506450 | 18300 | 18300 | 18300 | 18300 | 303 |
| 324 | 20250218 | 133800 | 992961550 | 18300 | 18300 | 18300 | 18300 | 144 |
| 325 | 20250218 | 133700 | 990326350 | 18300 | 18300 | 18310 | 18300 | 39 |
| 326 | 20250218 | 133600 | 989612640 | 18300 | 18300 | 18300 | 18300 | 94 |
| 327 | 20250218 | 133500 | 987892440 | 18310 | 18300 | 18310 | 18300 | 11 |
| 328 | 20250218 | 133400 | 987691080 | 18300 | 18290 | 18300 | 18280 | 159 |
| 329 | 20250218 | 133300 | 984783430 | 18290 | 18280 | 18290 | 18280 | 10 |
| 330 | 20250218 | 133200 | 984600610 | 18290 | 18270 | 18290 | 18260 | 571 |
| 331 | 20250218 | 133100 | 974165060 | 18270 | 18260 | 18300 | 18260 | 1023 |
| 332 | 20250218 | 133000 | 955445250 | 18260 | 18260 | 18260 | 18260 | 28 |
| 333 | 20250218 | 132900 | 954933970 | 18260 | 18300 | 18300 | 18260 | 357 |
| 334 | 20250218 | 132800 | 948401780 | 18300 | 18300 | 18310 | 18300 | 55 |
| 335 | 20250218 | 132700 | 947395070 | 18300 | 18310 | 18310 | 18300 | 57 |
| 336 | 20250218 | 132600 | 946351960 | 18300 | 18300 | 18310 | 18300 | 153 |
| 337 | 20250218 | 132500 | 943551970 | 18260 | 18250 | 18300 | 18250 | 199 |
| 338 | 20250218 | 132400 | 939911790 | 18280 | 18230 | 18280 | 18230 | 72 |
| 339 | 20250218 | 132300 | 938595730 | 18230 | 18230 | 18280 | 18230 | 11 |
| 340 | 20250218 | 132200 | 938395050 | 18230 | 18230 | 18290 | 18230 | 93 |
| 341 | 20250218 | 132100 | 936695340 | 18270 | 18230 | 18270 | 18230 | 88 |
| 342 | 20250218 | 132000 | 935087660 | 18230 | 18270 | 18290 | 18230 | 17 |
| 343 | 20250218 | 131900 | 934776980 | 18270 | 18230 | 18280 | 18220 | 306 |
| 344 | 20250218 | 131800 | 929194880 | 18230 | 18290 | 18290 | 18230 | 1203 |
| 345 | 20250218 | 131700 | 907210450 | 18290 | 18300 | 18300 | 18290 | 106 |
| 346 | 20250218 | 131600 | 905271130 | 18300 | 18300 | 18310 | 18290 | 221 |
| 347 | 20250218 | 131500 | 901226850 | 18290 | 18280 | 18290 | 18280 | 20 |
| 348 | 20250218 | 131400 | 900861120 | 18280 | 18290 | 18290 | 18280 | 168 |
| 349 | 20250218 | 131300 | 897789340 | 18290 | 18300 | 18300 | 18280 | 243 |
| 350 | 20250218 | 131200 | 893344860 | 18280 | 18260 | 18300 | 18250 | 782 |
| 351 | 20250218 | 131100 | 879050290 | 18270 | 18220 | 18270 | 18190 | 214 |
| 352 | 20250218 | 131000 | 875148020 | 18210 | 18170 | 18210 | 18170 | 57 |
| 353 | 20250218 | 130900 | 874110250 | 18230 | 18210 | 18230 | 18170 | 60 |
| 354 | 20250218 | 130800 | 873017790 | 18150 | 18150 | 18150 | 18150 | 5 |
| 355 | 20250218 | 130700 | 872927040 | 18150 | 18150 | 18150 | 18150 | 8 |
| 356 | 20250218 | 130600 | 872781840 | 18240 | 18140 | 18240 | 18140 | 109 |
| 357 | 20250218 | 130500 | 870795580 | 18140 | 18140 | 18140 | 18140 | 7 |
| 358 | 20250218 | 130400 | 870668600 | 18230 | 18140 | 18230 | 18140 | 211 |
| 359 | 20250218 | 130300 | 866831190 | 18130 | 18200 | 18200 | 18130 | 170 |
| 360 | 20250218 | 130200 | 863742890 | 18170 | 18170 | 18200 | 18130 | 285 |
| 361 | 20250218 | 130100 | 858560850 | 18120 | 18120 | 18160 | 18120 | 224 |
| 362 | 20250218 | 130000 | 854495600 | 18120 | 18120 | 18130 | 18120 | 16 |
| 363 | 20250218 | 125900 | 854205640 | 18100 | 18100 | 18110 | 18100 | 310 |
| 364 | 20250218 | 125800 | 848594250 | 18100 | 18100 | 18100 | 18100 | 5 |
| 365 | 20250218 | 125700 | 848503750 | 18100 | 18100 | 18120 | 18100 | 62 |
| 366 | 20250218 | 125600 | 847381060 | 18090 | 18060 | 18090 | 18060 | 278 |
| 367 | 20250218 | 125500 | 842355190 | 18090 | 18150 | 18150 | 18080 | 2209 |
| 368 | 20250218 | 125400 | 802357390 | 18170 | 18160 | 18170 | 18150 | 42 |
| 369 | 20250218 | 125300 | 801594730 | 18160 | 18150 | 18160 | 18150 | 125 |
| 370 | 20250218 | 125200 | 799325380 | 18150 | 18140 | 18150 | 18140 | 13 |
| 371 | 20250218 | 125100 | 799089440 | 18140 | 18150 | 18160 | 18120 | 179 |
| 372 | 20250218 | 125000 | 795840990 | 18120 | 18120 | 18120 | 18120 | 7 |
| 373 | 20250218 | 124900 | 795714150 | 18100 | 18100 | 18100 | 18100 | 6 |
| 374 | 20250218 | 124800 | 795605550 | 18100 | 18090 | 18100 | 18090 | 99 |
| 375 | 20250218 | 124700 | 793813660 | 18090 | 18070 | 18100 | 18070 | 475 |
| 376 | 20250218 | 124600 | 785220840 | 18060 | 18090 | 18090 | 18060 | 8 |
| 377 | 20250218 | 124500 | 785076240 | 18060 | 18080 | 18090 | 18060 | 14 |
| 378 | 20250218 | 124400 | 784823250 | 18060 | 18080 | 18080 | 18060 | 222 |
| 379 | 20250218 | 124300 | 780809590 | 18080 | 18080 | 18100 | 18080 | 28 |
| 380 | 20250218 | 124200 | 780303310 | 18080 | 18060 | 18080 | 18050 | 149 |
| 381 | 20250218 | 124100 | 777611990 | 18050 | 18050 | 18050 | 18050 | 6 |
| 382 | 20250218 | 124000 | 777503690 | 18050 | 18050 | 18050 | 18050 | 115 |
| 383 | 20250218 | 123900 | 775427940 | 18050 | 18040 | 18060 | 18040 | 214 |
| 384 | 20250218 | 123800 | 771565350 | 18030 | 18030 | 18030 | 18000 | 96 |
| 385 | 20250218 | 123700 | 769834840 | 18030 | 18000 | 18030 | 17990 | 28 |
| 386 | 20250218 | 123600 | 769330630 | 18030 | 17980 | 18030 | 17980 | 776 |
| 387 | 20250218 | 123500 | 755353350 | 17980 | 17980 | 17990 | 17980 | 14 |
| 388 | 20250218 | 123400 | 755101600 | 17970 | 17990 | 17990 | 17970 | 11 |
| 389 | 20250218 | 123300 | 754903840 | 17970 | 17980 | 17990 | 17970 | 45 |
| 390 | 20250218 | 123200 | 754094740 | 17980 | 17960 | 17990 | 17960 | 169 |
| 391 | 20250218 | 123100 | 751057650 | 17960 | 17960 | 17970 | 17960 | 9 |
| 392 | 20250218 | 123000 | 750895960 | 17960 | 17960 | 17960 | 17960 | 10 |
| 393 | 20250218 | 122900 | 750716360 | 17960 | 17970 | 17980 | 17960 | 10 |
| 394 | 20250218 | 122800 | 750536670 | 17980 | 17970 | 17980 | 17960 | 54 |
| 395 | 20250218 | 122700 | 749566300 | 17960 | 17960 | 17960 | 17960 | 84 |
| 396 | 20250218 | 122600 | 748057660 | 17940 | 17960 | 17960 | 17940 | 23 |
| 397 | 20250218 | 122500 | 747644720 | 17940 | 17940 | 17970 | 17940 | 27 |
| 398 | 20250218 | 122400 | 747159890 | 17940 | 17940 | 17940 | 17940 | 107 |
| 399 | 20250218 | 122300 | 745240310 | 17930 | 17930 | 17930 | 17930 | 218 |
| 400 | 20250218 | 122200 | 741331570 | 18000 | 17920 | 18000 | 17920 | 239 |
| 401 | 20250218 | 122100 | 737038820 | 17920 | 17940 | 17950 | 17920 | 205 |
| 402 | 20250218 | 122000 | 733359510 | 17920 | 17920 | 17920 | 17920 | 20 |
| 403 | 20250218 | 121900 | 733001110 | 17920 | 17920 | 17930 | 17920 | 159 |
| 404 | 20250218 | 121800 | 730150670 | 17920 | 17940 | 17940 | 17920 | 399 |
| 405 | 20250218 | 121700 | 722993820 | 17950 | 17960 | 17960 | 17950 | 430 |
| 406 | 20250218 | 121600 | 715273640 | 17960 | 17960 | 17960 | 17960 | 48 |
| 407 | 20250218 | 121500 | 714411560 | 17960 | 17970 | 17970 | 17960 | 595 |
| 408 | 20250218 | 121400 | 703719730 | 17970 | 17980 | 17980 | 17970 | 10 |
| 409 | 20250218 | 121300 | 703539950 | 17970 | 17970 | 17980 | 17970 | 9 |
| 410 | 20250218 | 121200 | 703378210 | 17970 | 17980 | 17980 | 17970 | 122 |
| 411 | 20250218 | 121100 | 701185240 | 17980 | 17980 | 17980 | 17980 | 2 |
| 412 | 20250218 | 121000 | 701149280 | 17980 | 17980 | 17990 | 17980 | 110 |
| 413 | 20250218 | 120900 | 699170980 | 17990 | 17980 | 17990 | 17980 | 8 |
| 414 | 20250218 | 120800 | 699027120 | 17990 | 17980 | 17990 | 17980 | 61 |
| 415 | 20250218 | 120700 | 697930220 | 17980 | 17980 | 17990 | 17980 | 22 |
| 416 | 20250218 | 120600 | 697534550 | 17990 | 18000 | 18000 | 17980 | 144 |
| 417 | 20250218 | 120500 | 694942790 | 18000 | 18000 | 18010 | 18000 | 14 |
| 418 | 20250218 | 120400 | 694690780 | 18000 | 18000 | 18010 | 18000 | 6 |
| 419 | 20250218 | 120300 | 694582770 | 18000 | 18000 | 18010 | 18000 | 54 |
| 420 | 20250218 | 120200 | 693610760 | 18010 | 18000 | 18010 | 18000 | 6 |
| 421 | 20250218 | 120100 | 693502710 | 18000 | 18000 | 18010 | 18000 | 73 |
| 422 | 20250218 | 120000 | 692188620 | 18000 | 18000 | 18010 | 18000 | 8 |
| 423 | 20250218 | 115900 | 692044560 | 18000 | 18010 | 18030 | 18000 | 37 |
| 424 | 20250218 | 115800 | 691377990 | 18010 | 18000 | 18010 | 18000 | 2 |
| 425 | 20250218 | 115700 | 691341980 | 18010 | 18000 | 18010 | 18000 | 76 |
| 426 | 20250218 | 115600 | 689973930 | 18000 | 18000 | 18010 | 18000 | 18 |
| 427 | 20250218 | 115500 | 689649810 | 18010 | 18000 | 18010 | 18000 | 51 |
| 428 | 20250218 | 115400 | 688731680 | 18000 | 18000 | 18010 | 18000 | 59 |
| 429 | 20250218 | 115300 | 687669230 | 18000 | 18030 | 18030 | 18000 | 365 |
| 430 | 20250218 | 115200 | 681092330 | 18020 | 18040 | 18040 | 18020 | 16 |
| 431 | 20250218 | 115100 | 680803910 | 18040 | 18020 | 18040 | 18010 | 36 |
| 432 | 20250218 | 115000 | 680154910 | 18050 | 18040 | 18050 | 18020 | 64 |
| 433 | 20250218 | 114900 | 678999980 | 18040 | 18000 | 18040 | 18000 | 70 |
| 434 | 20250218 | 114800 | 677739280 | 18010 | 17990 | 18020 | 17980 | 52 |
| 435 | 20250218 | 114700 | 676803270 | 17990 | 18000 | 18000 | 17980 | 6 |
| 436 | 20250218 | 114600 | 676695320 | 18000 | 18000 | 18000 | 17980 | 21 |
| 437 | 20250218 | 114500 | 676317360 | 18000 | 17990 | 18000 | 17980 | 18 |
| 438 | 20250218 | 114400 | 675993630 | 17990 | 18000 | 18000 | 17980 | 153 |
| 439 | 20250218 | 114300 | 673239680 | 18000 | 18000 | 18000 | 18000 | 1 |
| 440 | 20250218 | 114200 | 673221680 | 18000 | 18000 | 18010 | 17970 | 501 |
| 441 | 20250218 | 114100 | 664211100 | 17990 | 17990 | 18000 | 17990 | 80 |
| 442 | 20250218 | 114000 | 662771870 | 17990 | 18000 | 18000 | 17980 | 61 |
| 443 | 20250218 | 113900 | 661673980 | 17980 | 17980 | 18000 | 17970 | 412 |
| 444 | 20250218 | 113800 | 654258610 | 17980 | 17980 | 17990 | 17970 | 56 |
| 445 | 20250218 | 113700 | 653251860 | 17970 | 17990 | 17990 | 17970 | 11 |
| 446 | 20250218 | 113600 | 653053990 | 17990 | 17980 | 17990 | 17970 | 28 |
| 447 | 20250218 | 113500 | 652550570 | 17970 | 17970 | 17970 | 17970 | 54 |
| 448 | 20250218 | 113400 | 651580190 | 17970 | 17970 | 17970 | 17970 | 11 |
| 449 | 20250218 | 113300 | 651382520 | 17970 | 17970 | 17980 | 17970 | 64 |
| 450 | 20250218 | 113200 | 650232290 | 17970 | 17970 | 17980 | 17970 | 52 |
| 451 | 20250218 | 113100 | 649297700 | 17970 | 17970 | 17980 | 17970 | 64 |
| 452 | 20250218 | 113000 | 648147560 | 17970 | 17970 | 17970 | 17970 | 13 |
| 453 | 20250218 | 112900 | 647913950 | 17980 | 17980 | 17990 | 17970 | 49 |
| 454 | 20250218 | 112800 | 647032810 | 17980 | 17980 | 17980 | 17980 | 4 |
| 455 | 20250218 | 112700 | 646960890 | 17980 | 17980 | 17980 | 17980 | 49 |
| 456 | 20250218 | 112600 | 646079870 | 17970 | 17980 | 17980 | 17970 | 25 |
| 457 | 20250218 | 112500 | 645630490 | 17970 | 17970 | 17990 | 17970 | 17 |
| 458 | 20250218 | 112400 | 645324740 | 17970 | 17950 | 17970 | 17950 | 7 |
| 459 | 20250218 | 112300 | 645199010 | 17950 | 17950 | 17950 | 17950 | 403 |
| 460 | 20250218 | 112200 | 637965160 | 17960 | 17980 | 17990 | 17960 | 104 |
| 461 | 20250218 | 112100 | 636096140 | 17980 | 18000 | 18000 | 17980 | 295 |
| 462 | 20250218 | 112000 | 630789870 | 18000 | 18000 | 18000 | 17980 | 47 |
| 463 | 20250218 | 111900 | 629943940 | 18000 | 17980 | 18010 | 17970 | 294 |
| 464 | 20250218 | 111800 | 624655760 | 17980 | 17980 | 18000 | 17980 | 181 |
| 465 | 20250218 | 111700 | 621400360 | 17970 | 17960 | 17970 | 17960 | 56 |
| 466 | 20250218 | 111600 | 620394130 | 17970 | 17980 | 17980 | 17960 | 6 |
| 467 | 20250218 | 111500 | 620286330 | 17960 | 17960 | 17960 | 17960 | 4 |
| 468 | 20250218 | 111400 | 620214490 | 17940 | 17960 | 17960 | 17940 | 93 |
| 469 | 20250218 | 111300 | 618545250 | 17950 | 17950 | 17970 | 17950 | 24 |
| 470 | 20250218 | 111200 | 618114090 | 17960 | 17950 | 17960 | 17950 | 9 |
| 471 | 20250218 | 111100 | 617952490 | 17950 | 17950 | 17970 | 17950 | 16 |
| 472 | 20250218 | 111000 | 617665110 | 17950 | 17980 | 17980 | 17950 | 399 |
| 473 | 20250218 | 110900 | 610498890 | 17970 | 17970 | 17970 | 17960 | 296 |
| 474 | 20250218 | 110800 | 605179840 | 17950 | 17940 | 17950 | 17940 | 151 |
| 475 | 20250218 | 110700 | 602470130 | 17940 | 17950 | 17960 | 17940 | 64 |
| 476 | 20250218 | 110600 | 601321780 | 17950 | 17940 | 17950 | 17940 | 6 |
| 477 | 20250218 | 110500 | 601214090 | 17940 | 17940 | 17940 | 17940 | 54 |
| 478 | 20250218 | 110400 | 600245330 | 17950 | 17950 | 17970 | 17950 | 111 |
| 479 | 20250218 | 110300 | 598251790 | 17950 | 17940 | 17950 | 17940 | 9 |
| 480 | 20250218 | 110200 | 598090260 | 17930 | 17930 | 17930 | 17910 | 17 |
| 481 | 20250218 | 110100 | 597785490 | 17910 | 17930 | 17930 | 17910 | 70 |
| 482 | 20250218 | 110000 | 596531060 | 17910 | 17930 | 17930 | 17880 | 852 |
| 483 | 20250218 | 105900 | 581286060 | 17910 | 17910 | 17930 | 17910 | 133 |
| 484 | 20250218 | 105800 | 578902890 | 17900 | 17900 | 17910 | 17900 | 67 |
| 485 | 20250218 | 105700 | 577703050 | 17900 | 17910 | 17920 | 17900 | 35 |
| 486 | 20250218 | 105600 | 577076360 | 17910 | 17900 | 17910 | 17900 | 7 |
| 487 | 20250218 | 105500 | 576951010 | 17900 | 17900 | 17900 | 17890 | 107 |
| 488 | 20250218 | 105400 | 575035800 | 17900 | 17900 | 17900 | 17900 | 8 |
| 489 | 20250218 | 105300 | 574892600 | 17930 | 17900 | 17930 | 17900 | 9 |
| 490 | 20250218 | 105200 | 574731380 | 17900 | 17890 | 17900 | 17880 | 344 |
| 491 | 20250218 | 105100 | 568577250 | 17890 | 17890 | 17940 | 17890 | 451 |
| 492 | 20250218 | 105000 | 560502870 | 17890 | 17900 | 17930 | 17880 | 212 |
| 493 | 20250218 | 104900 | 556707310 | 17880 | 17870 | 17880 | 17870 | 11 |
| 494 | 20250218 | 104800 | 556510710 | 17880 | 17890 | 17900 | 17880 | 311 |
| 495 | 20250218 | 104700 | 550948210 | 17880 | 17900 | 17900 | 17880 | 613 |
| 496 | 20250218 | 104600 | 539978200 | 17900 | 17920 | 17920 | 17900 | 531 |
| 497 | 20250218 | 104500 | 530467250 | 17920 | 17920 | 17920 | 17910 | 107 |
| 498 | 20250218 | 104400 | 528549860 | 17910 | 17910 | 17910 | 17910 | 2 |
| 499 | 20250218 | 104300 | 528514040 | 17910 | 17910 | 17910 | 17910 | 3 |
| 500 | 20250218 | 104200 | 528460310 | 17910 | 17900 | 17910 | 17900 | 17 |
| 501 | 20250218 | 104100 | 528155950 | 17900 | 17910 | 17920 | 17900 | 1285 |
| 502 | 20250218 | 104000 | 505142690 | 17920 | 17970 | 17970 | 17900 | 1607 |
| 503 | 20250218 | 103900 | 476340310 | 17970 | 17960 | 17970 | 17950 | 658 |
| 504 | 20250218 | 103800 | 464524680 | 17960 | 17970 | 17970 | 17960 | 423 |
| 505 | 20250218 | 103700 | 456925660 | 17970 | 17980 | 18000 | 17970 | 71 |
| 506 | 20250218 | 103600 | 455649300 | 17970 | 18000 | 18000 | 17970 | 84 |
| 507 | 20250218 | 103500 | 454138970 | 18000 | 18020 | 18020 | 18000 | 149 |
| 508 | 20250218 | 103400 | 451456720 | 18020 | 18000 | 18020 | 18000 | 63 |
| 509 | 20250218 | 103300 | 450322660 | 18000 | 17950 | 18020 | 17950 | 54 |
| 510 | 20250218 | 103200 | 449350810 | 17950 | 17980 | 18020 | 17950 | 738 |
| 511 | 20250218 | 103100 | 436090200 | 17950 | 18070 | 18070 | 17950 | 3924 |
| 512 | 20250218 | 103000 | 365307200 | 18070 | 18120 | 18130 | 18070 | 804 |
| 513 | 20250218 | 102900 | 350745580 | 18120 | 18160 | 18160 | 18120 | 631 |
| 514 | 20250218 | 102800 | 339301820 | 18130 | 18160 | 18160 | 18130 | 498 |
| 515 | 20250218 | 102700 | 330266820 | 18160 | 18200 | 18200 | 18160 | 354 |
| 516 | 20250218 | 102600 | 323826870 | 18190 | 18200 | 18200 | 18190 | 79 |
| 517 | 20250218 | 102500 | 322389230 | 18200 | 18200 | 18200 | 18200 | 91 |
| 518 | 20250218 | 102400 | 320733030 | 18240 | 18200 | 18240 | 18200 | 16 |
| 519 | 20250218 | 102300 | 320441430 | 18200 | 18200 | 18200 | 18200 | 3 |
| 520 | 20250218 | 102200 | 320386830 | 18190 | 18190 | 18190 | 18190 | 2 |
| 521 | 20250218 | 102100 | 320350450 | 18190 | 18190 | 18190 | 18190 | 6 |
| 522 | 20250218 | 102000 | 320241310 | 18190 | 18190 | 18190 | 18190 | 3 |
| 523 | 20250218 | 101900 | 320186740 | 18190 | 18190 | 18280 | 18190 | 11 |
| 524 | 20250218 | 101800 | 319985840 | 18190 | 18210 | 18210 | 18190 | 8 |
| 525 | 20250218 | 101700 | 319840200 | 18210 | 18210 | 18210 | 18210 | 102 |
| 526 | 20250218 | 101600 | 317982780 | 18210 | 18210 | 18210 | 18210 | 17 |
| 527 | 20250218 | 101500 | 317673210 | 18210 | 18200 | 18350 | 18200 | 48 |
| 528 | 20250218 | 101400 | 316794510 | 18200 | 18230 | 18230 | 18190 | 9 |
| 529 | 20250218 | 101300 | 316630730 | 18190 | 18140 | 18190 | 18140 | 259 |
| 530 | 20250218 | 101200 | 311923050 | 18140 | 18250 | 18250 | 18140 | 1735 |
| 531 | 20250218 | 101100 | 280339200 | 18250 | 18250 | 18250 | 18250 | 5 |
| 532 | 20250218 | 101000 | 280247950 | 18250 | 18270 | 18270 | 18250 | 13 |
| 533 | 20250218 | 100900 | 280010520 | 18250 | 18250 | 18250 | 18250 | 2 |
| 534 | 20250218 | 100800 | 279974020 | 18250 | 18240 | 18250 | 18240 | 13 |
| 535 | 20250218 | 100700 | 279736830 | 18270 | 18270 | 18270 | 18270 | 0 |
| 536 | 20250218 | 100600 | 279736830 | 18270 | 18270 | 18270 | 18270 | 9 |
| 537 | 20250218 | 100500 | 279572400 | 18240 | 18240 | 18240 | 18240 | 2 |
| 538 | 20250218 | 100400 | 279535920 | 18250 | 18260 | 18260 | 18250 | 11 |
| 539 | 20250218 | 100300 | 279335070 | 18230 | 18230 | 18230 | 18230 | 0 |
| 540 | 20250218 | 100200 | 279335070 | 18230 | 18230 | 18230 | 18230 | 0 |
| 541 | 20250218 | 100100 | 279335070 | 18230 | 18230 | 18230 | 18230 | 22 |
| 542 | 20250218 | 100000 | 278934010 | 18230 | 18230 | 18230 | 18230 | 0 |
| 543 | 20250218 | 095900 | 278934010 | 18230 | 18230 | 18230 | 18230 | 55 |
| 544 | 20250218 | 095800 | 277931360 | 18230 | 18230 | 18230 | 18230 | 4 |
| 545 | 20250218 | 095700 | 277858440 | 18240 | 18240 | 18250 | 18240 | 193 |
| 546 | 20250218 | 095600 | 274337790 | 18260 | 18280 | 18280 | 18260 | 507 |
| 547 | 20250218 | 095500 | 265070390 | 18280 | 18280 | 18280 | 18280 | 214 |
| 548 | 20250218 | 095400 | 261158470 | 18270 | 18270 | 18270 | 18270 | 0 |
| 549 | 20250218 | 095300 | 261158470 | 18270 | 18270 | 18270 | 18270 | 0 |
| 550 | 20250218 | 095200 | 261158470 | 18270 | 18260 | 18270 | 18260 | 3 |
| 551 | 20250218 | 095100 | 261103680 | 18390 | 18270 | 18390 | 18260 | 457 |
| 552 | 20250218 | 095000 | 252742320 | 18260 | 18260 | 18270 | 18260 | 12 |
| 553 | 20250218 | 094900 | 252523110 | 18270 | 18270 | 18270 | 18270 | 5 |
| 554 | 20250218 | 094800 | 252431760 | 18270 | 18270 | 18270 | 18270 | 9 |
| 555 | 20250218 | 094700 | 252267330 | 18260 | 18260 | 18260 | 18260 | 0 |
| 556 | 20250218 | 094600 | 252267330 | 18260 | 18260 | 18260 | 18260 | 359 |
| 557 | 20250218 | 094500 | 245711990 | 18260 | 18260 | 18260 | 18260 | 1 |
| 558 | 20250218 | 094400 | 245693730 | 18210 | 18210 | 18210 | 18210 | 0 |
| 559 | 20250218 | 094300 | 245693730 | 18210 | 18210 | 18210 | 18210 | 133 |
| 560 | 20250218 | 094200 | 243271800 | 18210 | 18220 | 18230 | 18210 | 430 |
| 561 | 20250218 | 094100 | 235440690 | 18220 | 18220 | 18230 | 18220 | 64 |
| 562 | 20250218 | 094000 | 234274060 | 18220 | 18220 | 18220 | 18220 | 33 |
| 563 | 20250218 | 093900 | 233672800 | 18220 | 18210 | 18220 | 18210 | 1334 |
| 564 | 20250218 | 093800 | 209380630 | 18250 | 18250 | 18250 | 18250 | 6 |
| 565 | 20250218 | 093700 | 209271130 | 18240 | 18240 | 18240 | 18240 | 13 |
| 566 | 20250218 | 093600 | 209034010 | 18240 | 18230 | 18250 | 18200 | 262 |
| 567 | 20250218 | 093500 | 204262800 | 18200 | 18200 | 18200 | 18200 | 28 |
| 568 | 20250218 | 093400 | 203753200 | 18240 | 18240 | 18240 | 18240 | 18 |
| 569 | 20250218 | 093300 | 203424880 | 18240 | 18240 | 18270 | 18240 | 71 |
| 570 | 20250218 | 093200 | 202129750 | 18240 | 18270 | 18270 | 18240 | 78 |
| 571 | 20250218 | 093100 | 200705290 | 18270 | 18270 | 18270 | 18270 | 1 |
| 572 | 20250218 | 093000 | 200687020 | 18280 | 18170 | 18280 | 18170 | 467 |
| 573 | 20250218 | 092900 | 192168420 | 18130 | 18130 | 18130 | 18130 | 0 |
| 574 | 20250218 | 092800 | 192168420 | 18130 | 18160 | 18160 | 18130 | 47 |
| 575 | 20250218 | 092700 | 191314960 | 18110 | 18100 | 18130 | 18100 | 7 |
| 576 | 20250218 | 092600 | 191188100 | 18100 | 18180 | 18180 | 18100 | 1658 |
| 577 | 20250218 | 092500 | 161078450 | 18180 | 18180 | 18180 | 18180 | 136 |
| 578 | 20250218 | 092400 | 158605970 | 18180 | 18180 | 18180 | 18180 | 2 |
| 579 | 20250218 | 092300 | 158569610 | 18180 | 18200 | 18200 | 18180 | 303 |
| 580 | 20250218 | 092200 | 153059260 | 18200 | 18200 | 18200 | 18200 | 49 |
| 581 | 20250218 | 092100 | 152167460 | 18200 | 18260 | 18260 | 18200 | 1884 |
| 582 | 20250218 | 092000 | 117786330 | 18300 | 18300 | 18300 | 18300 | 511 |
| 583 | 20250218 | 091900 | 108435030 | 18300 | 18300 | 18300 | 18300 | 23 |
| 584 | 20250218 | 091800 | 108014130 | 18300 | 18300 | 18300 | 18300 | 121 |
| 585 | 20250218 | 091700 | 105799830 | 18300 | 18300 | 18300 | 18300 | 109 |
| 586 | 20250218 | 091600 | 103805130 | 18300 | 18300 | 18300 | 18300 | 128 |
| 587 | 20250218 | 091500 | 101462730 | 18300 | 18300 | 18300 | 18300 | 6 |
| 588 | 20250218 | 091400 | 101352930 | 18300 | 18200 | 18300 | 18180 | 222 |
| 589 | 20250218 | 091300 | 97311560 | 18170 | 18170 | 18170 | 18170 | 6 |
| 590 | 20250218 | 091200 | 97202540 | 18260 | 18200 | 18260 | 18200 | 45 |
| 591 | 20250218 | 091100 | 96382880 | 18150 | 18140 | 18160 | 18140 | 183 |
| 592 | 20250218 | 091000 | 93061330 | 18130 | 18140 | 18140 | 18130 | 20 |
| 593 | 20250218 | 090900 | 92698720 | 18110 | 18110 | 18110 | 18110 | 0 |
| 594 | 20250218 | 090800 | 92698720 | 18110 | 18230 | 18240 | 18110 | 1714 |
| 595 | 20250218 | 090700 | 61512570 | 18230 | 18200 | 18230 | 18200 | 109 |
| 596 | 20250218 | 090600 | 59528170 | 18230 | 18170 | 18230 | 18160 | 1059 |
| 597 | 20250218 | 090500 | 40244460 | 18150 | 18150 | 18150 | 18150 | 68 |
| 598 | 20250218 | 090400 | 39010260 | 18150 | 18150 | 18150 | 18150 | 23 |
| 599 | 20250218 | 090300 | 38592810 | 18180 | 18220 | 18220 | 18180 | 264 |
| 600 | 20250218 | 090200 | 33787710 | 18280 | 18230 | 18280 | 18210 | 340 |
| 601 | 20250218 | 090100 | 27589280 | 18210 | 18290 | 18290 | 18200 | 492 |
| 602 | 20250218 | 090000 | 18627640 | 18290 | 18380 | 18380 | 18280 | 1016 |