34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 193300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 2605 |
| 3 | 20250218 | 193200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 4 | 20250218 | 193100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 5 | 20250218 | 193000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 6 | 20250218 | 192900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 7 | 20250218 | 192800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 8 | 20250218 | 192700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 9 | 20250218 | 192600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 10 | 20250218 | 192500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 11 | 20250218 | 192400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 12 | 20250218 | 192300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 13 | 20250218 | 192200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 14 | 20250218 | 192100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 15 | 20250218 | 192000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 16 | 20250218 | 191900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 17 | 20250218 | 191800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 18 | 20250218 | 191700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 19 | 20250218 | 191600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 20 | 20250218 | 191500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 21 | 20250218 | 191400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 22 | 20250218 | 191300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 23 | 20250218 | 191200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 24 | 20250218 | 191100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 25 | 20250218 | 191000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 26 | 20250218 | 190900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 27 | 20250218 | 190800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 28 | 20250218 | 190700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 29 | 20250218 | 190600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 30 | 20250218 | 190500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 31 | 20250218 | 190400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 32 | 20250218 | 190300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 2605 |
| 33 | 20250218 | 190200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 34 | 20250218 | 190100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 35 | 20250218 | 190000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 36 | 20250218 | 185900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 37 | 20250218 | 185800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 38 | 20250218 | 185700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 39 | 20250218 | 185600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 40 | 20250218 | 185500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 41 | 20250218 | 185400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 42 | 20250218 | 185300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 43 | 20250218 | 185200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 44 | 20250218 | 185100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 45 | 20250218 | 185000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 46 | 20250218 | 184900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 47 | 20250218 | 184800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 48 | 20250218 | 184700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 49 | 20250218 | 184600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 50 | 20250218 | 184500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 51 | 20250218 | 184400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 52 | 20250218 | 184300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 53 | 20250218 | 184200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 54 | 20250218 | 184100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 55 | 20250218 | 184000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 56 | 20250218 | 183900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 57 | 20250218 | 183800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 58 | 20250218 | 183700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 59 | 20250218 | 183600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 60 | 20250218 | 183500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 61 | 20250218 | 183400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 62 | 20250218 | 183300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 2605 |
| 63 | 20250218 | 183200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 64 | 20250218 | 183100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 65 | 20250218 | 183000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 66 | 20250218 | 182900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 67 | 20250218 | 182800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 68 | 20250218 | 182700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 69 | 20250218 | 182600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 70 | 20250218 | 182500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 71 | 20250218 | 182400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 72 | 20250218 | 182300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 73 | 20250218 | 182200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 74 | 20250218 | 182100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 75 | 20250218 | 182000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 76 | 20250218 | 181900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 77 | 20250218 | 181800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 78 | 20250218 | 181700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 79 | 20250218 | 181600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 80 | 20250218 | 181500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 81 | 20250218 | 181400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 82 | 20250218 | 181300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 83 | 20250218 | 181200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 84 | 20250218 | 181100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 85 | 20250218 | 181000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 86 | 20250218 | 180900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 87 | 20250218 | 180800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 88 | 20250218 | 180700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 89 | 20250218 | 180600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 90 | 20250218 | 180500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 91 | 20250218 | 180400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 92 | 20250218 | 180300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 2605 |
| 93 | 20250218 | 180200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 94 | 20250218 | 180100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 95 | 20250218 | 180000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 96 | 20250218 | 175900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 97 | 20250218 | 175800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 98 | 20250218 | 175700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 99 | 20250218 | 175600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 100 | 20250218 | 175500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 101 | 20250218 | 175400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 102 | 20250218 | 175300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 103 | 20250218 | 175200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 104 | 20250218 | 175100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 105 | 20250218 | 175000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 106 | 20250218 | 174900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 107 | 20250218 | 174800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 108 | 20250218 | 174700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 109 | 20250218 | 174600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 110 | 20250218 | 174500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 111 | 20250218 | 174400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 112 | 20250218 | 174300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 113 | 20250218 | 174200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 114 | 20250218 | 174100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 115 | 20250218 | 174000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 116 | 20250218 | 173900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 117 | 20250218 | 173800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 118 | 20250218 | 173700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 119 | 20250218 | 173600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 120 | 20250218 | 173500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 121 | 20250218 | 173400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 122 | 20250218 | 173300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 2605 |
| 123 | 20250218 | 173200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 124 | 20250218 | 173100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 125 | 20250218 | 173000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 126 | 20250218 | 172900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 127 | 20250218 | 172800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 128 | 20250218 | 172700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 129 | 20250218 | 172600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 130 | 20250218 | 172500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 131 | 20250218 | 172400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 132 | 20250218 | 172300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 133 | 20250218 | 172200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 134 | 20250218 | 172100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 135 | 20250218 | 172000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 136 | 20250218 | 171900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 137 | 20250218 | 171800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 138 | 20250218 | 171700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 139 | 20250218 | 171600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 140 | 20250218 | 171500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 141 | 20250218 | 171400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 142 | 20250218 | 171300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 143 | 20250218 | 171200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 144 | 20250218 | 171100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 145 | 20250218 | 171000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 146 | 20250218 | 170900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 147 | 20250218 | 170800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 148 | 20250218 | 170700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 149 | 20250218 | 170600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 150 | 20250218 | 170500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 151 | 20250218 | 170400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 152 | 20250218 | 170300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 2605 |
| 153 | 20250218 | 170200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 154 | 20250218 | 170100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 155 | 20250218 | 170000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 156 | 20250218 | 165900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 157 | 20250218 | 165800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 158 | 20250218 | 165700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 159 | 20250218 | 165600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 160 | 20250218 | 165500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 161 | 20250218 | 165400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 162 | 20250218 | 165300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 163 | 20250218 | 165200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 164 | 20250218 | 165100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 165 | 20250218 | 165000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 166 | 20250218 | 164900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 167 | 20250218 | 164800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 168 | 20250218 | 164700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 169 | 20250218 | 164600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 170 | 20250218 | 164500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 171 | 20250218 | 164400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 172 | 20250218 | 164300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 173 | 20250218 | 164200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 174 | 20250218 | 164100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 175 | 20250218 | 164000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 176 | 20250218 | 163900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 177 | 20250218 | 163800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 178 | 20250218 | 163700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 179 | 20250218 | 163600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 180 | 20250218 | 163500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 181 | 20250218 | 163400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 182 | 20250218 | 163300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 2605 |
| 183 | 20250218 | 163200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 184 | 20250218 | 163100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 185 | 20250218 | 163000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 186 | 20250218 | 162900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 187 | 20250218 | 162800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 188 | 20250218 | 162700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 189 | 20250218 | 162600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 190 | 20250218 | 162500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 191 | 20250218 | 162400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 192 | 20250218 | 162300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 193 | 20250218 | 162200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 194 | 20250218 | 162100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 195 | 20250218 | 162000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 196 | 20250218 | 161900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 197 | 20250218 | 161800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 198 | 20250218 | 161700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 199 | 20250218 | 161600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 200 | 20250218 | 161500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 201 | 20250218 | 161400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 202 | 20250218 | 161300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 203 | 20250218 | 161200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 204 | 20250218 | 161100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 205 | 20250218 | 161000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 206 | 20250218 | 160900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 207 | 20250218 | 160800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 208 | 20250218 | 160700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 209 | 20250218 | 160600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 210 | 20250218 | 160500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 211 | 20250218 | 160400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 212 | 20250218 | 160300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 2605 |
| 213 | 20250218 | 160200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 214 | 20250218 | 160100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 215 | 20250218 | 160000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 216 | 20250218 | 155900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 217 | 20250218 | 155800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 218 | 20250218 | 155700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 219 | 20250218 | 155600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 220 | 20250218 | 155500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 221 | 20250218 | 155400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 222 | 20250218 | 155300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 223 | 20250218 | 155200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 224 | 20250218 | 155100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 225 | 20250218 | 155000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 226 | 20250218 | 154900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 227 | 20250218 | 154800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 228 | 20250218 | 154700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 229 | 20250218 | 154600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 230 | 20250218 | 154500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 231 | 20250218 | 154400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 232 | 20250218 | 154300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 233 | 20250218 | 154200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 234 | 20250218 | 154100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 235 | 20250218 | 154000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 236 | 20250218 | 153900 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 237 | 20250218 | 153800 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 238 | 20250218 | 153700 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 239 | 20250218 | 153600 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 240 | 20250218 | 153500 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 241 | 20250218 | 153400 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 242 | 20250218 | 153300 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 2605 |
| 243 | 20250218 | 153200 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 244 | 20250218 | 153100 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 245 | 20250218 | 153000 | 5793580950 | 21050 | 21050 | 21050 | 21050 | 2605 |
| 246 | 20250218 | 152900 | 5738745700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 247 | 20250218 | 152800 | 5738745700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 248 | 20250218 | 152700 | 5738745700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 249 | 20250218 | 152600 | 5738745700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 250 | 20250218 | 152500 | 5738745700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 251 | 20250218 | 152400 | 5738745700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 252 | 20250218 | 152300 | 5738745700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 253 | 20250218 | 152200 | 5738745700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 254 | 20250218 | 152100 | 5738745700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 255 | 20250218 | 152000 | 5738745700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 256 | 20250218 | 151900 | 5738745700 | 21050 | 21100 | 21150 | 21050 | 530 |
| 257 | 20250218 | 151800 | 5727559950 | 21100 | 21050 | 21100 | 21050 | 440 |
| 258 | 20250218 | 151700 | 5718297850 | 21100 | 21150 | 21150 | 21050 | 369 |
| 259 | 20250218 | 151600 | 5710524400 | 21050 | 21100 | 21100 | 21000 | 539 |
| 260 | 20250218 | 151500 | 5699168050 | 21100 | 21100 | 21100 | 21100 | 289 |
| 261 | 20250218 | 151400 | 5693070150 | 21100 | 21100 | 21150 | 21000 | 1213 |
| 262 | 20250218 | 151300 | 5667515650 | 21150 | 21100 | 21150 | 21100 | 560 |
| 263 | 20250218 | 151200 | 5655694150 | 21100 | 21100 | 21150 | 21100 | 397 |
| 264 | 20250218 | 151100 | 5647317400 | 21100 | 21050 | 21100 | 21050 | 1628 |
| 265 | 20250218 | 151000 | 5612977100 | 21100 | 21100 | 21100 | 21050 | 502 |
| 266 | 20250218 | 150900 | 5602387400 | 21050 | 21050 | 21100 | 21050 | 590 |
| 267 | 20250218 | 150800 | 5589941400 | 21050 | 21100 | 21100 | 21050 | 998 |
| 268 | 20250218 | 150700 | 5568930100 | 21100 | 21100 | 21100 | 21050 | 75 |
| 269 | 20250218 | 150600 | 5567351250 | 21050 | 21050 | 21100 | 21000 | 251 |
| 270 | 20250218 | 150500 | 5562069900 | 21100 | 21100 | 21100 | 21050 | 207 |
| 271 | 20250218 | 150400 | 5557711950 | 21050 | 21050 | 21050 | 21000 | 445 |
| 272 | 20250218 | 150300 | 5548354750 | 21050 | 21050 | 21050 | 21050 | 2241 |
| 273 | 20250218 | 150200 | 5501181700 | 21050 | 21050 | 21050 | 21050 | 165 |
| 274 | 20250218 | 150100 | 5497708450 | 21050 | 21050 | 21100 | 21050 | 311 |
| 275 | 20250218 | 150000 | 5491156850 | 21100 | 21000 | 21100 | 21000 | 1147 |
| 276 | 20250218 | 145900 | 5467010200 | 21050 | 21050 | 21050 | 20950 | 1105 |
| 277 | 20250218 | 145800 | 5443798800 | 21050 | 21050 | 21050 | 21000 | 1280 |
| 278 | 20250218 | 145700 | 5416865350 | 21000 | 21000 | 21000 | 21000 | 146 |
| 279 | 20250218 | 145600 | 5413799350 | 21000 | 21000 | 21000 | 21000 | 213 |
| 280 | 20250218 | 145500 | 5409326350 | 21000 | 21000 | 21000 | 21000 | 557 |
| 281 | 20250218 | 145400 | 5397629350 | 21000 | 21000 | 21000 | 21000 | 1150 |
| 282 | 20250218 | 145300 | 5373479350 | 21050 | 21000 | 21050 | 21000 | 181 |
| 283 | 20250218 | 145200 | 5369677850 | 21000 | 21000 | 21000 | 21000 | 564 |
| 284 | 20250218 | 145100 | 5357833850 | 21050 | 21050 | 21050 | 21050 | 102 |
| 285 | 20250218 | 145000 | 5355686750 | 21000 | 21050 | 21050 | 21000 | 774 |
| 286 | 20250218 | 144900 | 5339432700 | 21050 | 21000 | 21050 | 21000 | 204 |
| 287 | 20250218 | 144800 | 5335146550 | 21000 | 21050 | 21050 | 21000 | 370 |
| 288 | 20250218 | 144700 | 5327358550 | 21050 | 21050 | 21050 | 21050 | 452 |
| 289 | 20250218 | 144600 | 5317843950 | 21050 | 21000 | 21050 | 21000 | 788 |
| 290 | 20250218 | 144500 | 5301260100 | 21000 | 21000 | 21050 | 21000 | 2177 |
| 291 | 20250218 | 144400 | 5255526300 | 21000 | 21050 | 21050 | 21000 | 706 |
| 292 | 20250218 | 144300 | 5240690500 | 21050 | 21000 | 21050 | 21000 | 931 |
| 293 | 20250218 | 144200 | 5221135800 | 21000 | 21050 | 21050 | 21000 | 322 |
| 294 | 20250218 | 144100 | 5214371700 | 21000 | 21000 | 21000 | 21000 | 713 |
| 295 | 20250218 | 144000 | 5199398700 | 21000 | 21000 | 21000 | 21000 | 981 |
| 296 | 20250218 | 143900 | 5178797700 | 21050 | 21050 | 21050 | 21050 | 1756 |
| 297 | 20250218 | 143800 | 5141833900 | 21050 | 21100 | 21100 | 21050 | 2010 |
| 298 | 20250218 | 143700 | 5099522900 | 21100 | 21100 | 21100 | 21100 | 141 |
| 299 | 20250218 | 143600 | 5096547800 | 21100 | 21100 | 21100 | 21100 | 1327 |
| 300 | 20250218 | 143500 | 5068548100 | 21150 | 21150 | 21150 | 21150 | 202 |
| 301 | 20250218 | 143400 | 5064275800 | 21150 | 21150 | 21150 | 21150 | 351 |
| 302 | 20250218 | 143300 | 5056852150 | 21100 | 21150 | 21150 | 21100 | 1164 |
| 303 | 20250218 | 143200 | 5032291600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 304 | 20250218 | 143100 | 5032291600 | 21100 | 21150 | 21150 | 21100 | 455 |
| 305 | 20250218 | 143000 | 5022682600 | 21150 | 21150 | 21150 | 21150 | 228 |
| 306 | 20250218 | 142900 | 5017860400 | 21100 | 21150 | 21150 | 21100 | 173 |
| 307 | 20250218 | 142800 | 5014209600 | 21100 | 21050 | 21150 | 21050 | 988 |
| 308 | 20250218 | 142700 | 4993389800 | 21050 | 21100 | 21100 | 21050 | 295 |
| 309 | 20250218 | 142600 | 4987180000 | 21050 | 21050 | 21050 | 21050 | 160 |
| 310 | 20250218 | 142500 | 4983812000 | 21050 | 21100 | 21100 | 21050 | 13 |
| 311 | 20250218 | 142400 | 4983538100 | 21100 | 21100 | 21100 | 21050 | 87 |
| 312 | 20250218 | 142300 | 4981702450 | 21050 | 21050 | 21100 | 21050 | 298 |
| 313 | 20250218 | 142200 | 4975427800 | 21050 | 21100 | 21100 | 21050 | 347 |
| 314 | 20250218 | 142100 | 4968121500 | 21100 | 21050 | 21100 | 21050 | 177 |
| 315 | 20250218 | 142000 | 4964395300 | 21100 | 21150 | 21150 | 21100 | 108 |
| 316 | 20250218 | 141900 | 4962116450 | 21150 | 21100 | 21150 | 21100 | 73 |
| 317 | 20250218 | 141800 | 4960576050 | 21100 | 21100 | 21150 | 21100 | 608 |
| 318 | 20250218 | 141700 | 4947742500 | 21100 | 21150 | 21150 | 21100 | 104 |
| 319 | 20250218 | 141600 | 4945543000 | 21150 | 21150 | 21200 | 21150 | 384 |
| 320 | 20250218 | 141500 | 4937421050 | 21200 | 21150 | 21200 | 21150 | 489 |
| 321 | 20250218 | 141400 | 4927074700 | 21150 | 21150 | 21150 | 21100 | 153 |
| 322 | 20250218 | 141300 | 4923841050 | 21100 | 21100 | 21150 | 21100 | 1603 |
| 323 | 20250218 | 141200 | 4889970700 | 21100 | 21050 | 21100 | 21000 | 925 |
| 324 | 20250218 | 141100 | 4870476700 | 21050 | 21000 | 21050 | 21000 | 60 |
| 325 | 20250218 | 141000 | 4869213750 | 21000 | 21050 | 21050 | 21000 | 307 |
| 326 | 20250218 | 140900 | 4862759400 | 21000 | 21050 | 21050 | 21000 | 42 |
| 327 | 20250218 | 140800 | 4861875750 | 21100 | 21100 | 21100 | 21100 | 211 |
| 328 | 20250218 | 140700 | 4857423650 | 21000 | 21050 | 21050 | 21000 | 533 |
| 329 | 20250218 | 140600 | 4846217700 | 21050 | 21050 | 21050 | 21050 | 1 |
| 330 | 20250218 | 140500 | 4846196650 | 21050 | 21050 | 21100 | 21050 | 314 |
| 331 | 20250218 | 140400 | 4839586900 | 21050 | 21050 | 21050 | 21000 | 250 |
| 332 | 20250218 | 140300 | 4834324450 | 21100 | 21000 | 21100 | 21000 | 52 |
| 333 | 20250218 | 140200 | 4833229800 | 21050 | 21050 | 21050 | 21000 | 326 |
| 334 | 20250218 | 140100 | 4826367550 | 21050 | 21000 | 21050 | 21000 | 363 |
| 335 | 20250218 | 140000 | 4818734400 | 21050 | 21050 | 21050 | 21050 | 116 |
| 336 | 20250218 | 135900 | 4816292600 | 21050 | 21000 | 21050 | 21000 | 179 |
| 337 | 20250218 | 135800 | 4812533200 | 21000 | 21050 | 21050 | 21000 | 210 |
| 338 | 20250218 | 135700 | 4808122700 | 21050 | 21050 | 21050 | 21000 | 1001 |
| 339 | 20250218 | 135600 | 4787059700 | 21050 | 21000 | 21050 | 21000 | 782 |
| 340 | 20250218 | 135500 | 4770625200 | 21050 | 21050 | 21050 | 21050 | 90 |
| 341 | 20250218 | 135400 | 4768730700 | 21000 | 21050 | 21050 | 21000 | 251 |
| 342 | 20250218 | 135300 | 4763455350 | 21050 | 21050 | 21050 | 21000 | 243 |
| 343 | 20250218 | 135200 | 4758350200 | 21050 | 21050 | 21050 | 21050 | 203 |
| 344 | 20250218 | 135100 | 4754077050 | 21050 | 21000 | 21050 | 21000 | 297 |
| 345 | 20250218 | 135000 | 4747838300 | 21000 | 21000 | 21050 | 21000 | 339 |
| 346 | 20250218 | 134900 | 4740719250 | 21050 | 21000 | 21050 | 21000 | 438 |
| 347 | 20250218 | 134800 | 4731521000 | 21000 | 21000 | 21000 | 21000 | 565 |
| 348 | 20250218 | 134700 | 4719656000 | 21050 | 21000 | 21050 | 21000 | 230 |
| 349 | 20250218 | 134600 | 4714825500 | 21000 | 21000 | 21000 | 21000 | 447 |
| 350 | 20250218 | 134500 | 4705438500 | 21000 | 21000 | 21000 | 21000 | 1 |
| 351 | 20250218 | 134400 | 4705417500 | 21000 | 21050 | 21050 | 21000 | 434 |
| 352 | 20250218 | 134300 | 4696290500 | 21050 | 21050 | 21050 | 21000 | 553 |
| 353 | 20250218 | 134200 | 4684677400 | 21050 | 21000 | 21050 | 21000 | 261 |
| 354 | 20250218 | 134100 | 4679183900 | 21050 | 21050 | 21100 | 21000 | 862 |
| 355 | 20250218 | 134000 | 4661052800 | 21050 | 21000 | 21050 | 21000 | 162 |
| 356 | 20250218 | 133900 | 4657650750 | 21050 | 21000 | 21050 | 21000 | 331 |
| 357 | 20250218 | 133800 | 4650693200 | 21100 | 21050 | 21100 | 21000 | 1799 |
| 358 | 20250218 | 133700 | 4612832600 | 21100 | 21050 | 21100 | 21050 | 2002 |
| 359 | 20250218 | 133600 | 4570690400 | 21100 | 21100 | 21100 | 21100 | 4 |
| 360 | 20250218 | 133500 | 4570606000 | 21100 | 21050 | 21100 | 21050 | 161 |
| 361 | 20250218 | 133400 | 4567216900 | 21100 | 21100 | 21100 | 21100 | 41 |
| 362 | 20250218 | 133300 | 4566351800 | 21100 | 21100 | 21100 | 21100 | 5 |
| 363 | 20250218 | 133200 | 4566246300 | 21100 | 21100 | 21150 | 21100 | 438 |
| 364 | 20250218 | 133100 | 4557004450 | 21100 | 21100 | 21150 | 21100 | 474 |
| 365 | 20250218 | 133000 | 4547003000 | 21150 | 21100 | 21150 | 21100 | 268 |
| 366 | 20250218 | 132900 | 4541348100 | 21150 | 21100 | 21150 | 21100 | 30 |
| 367 | 20250218 | 132800 | 4540715050 | 21100 | 21100 | 21100 | 21100 | 597 |
| 368 | 20250218 | 132700 | 4528118350 | 21100 | 21050 | 21100 | 21050 | 7 |
| 369 | 20250218 | 132600 | 4527970950 | 21100 | 21100 | 21100 | 21100 | 36 |
| 370 | 20250218 | 132500 | 4527211350 | 21100 | 21050 | 21100 | 21050 | 139 |
| 371 | 20250218 | 132400 | 4524279350 | 21100 | 21100 | 21100 | 21100 | 140 |
| 372 | 20250218 | 132300 | 4521325350 | 21100 | 21100 | 21100 | 21100 | 469 |
| 373 | 20250218 | 132200 | 4511429450 | 21100 | 21100 | 21150 | 21100 | 363 |
| 374 | 20250218 | 132100 | 4503769550 | 21150 | 21100 | 21150 | 21100 | 31 |
| 375 | 20250218 | 132000 | 4503114800 | 21150 | 21100 | 21150 | 21100 | 105 |
| 376 | 20250218 | 131900 | 4500894300 | 21150 | 21100 | 21150 | 21100 | 439 |
| 377 | 20250218 | 131800 | 4491626400 | 21100 | 21100 | 21100 | 21100 | 87 |
| 378 | 20250218 | 131700 | 4489790700 | 21100 | 21150 | 21150 | 21100 | 151 |
| 379 | 20250218 | 131600 | 4486598550 | 21100 | 21100 | 21150 | 21100 | 164 |
| 380 | 20250218 | 131500 | 4483138100 | 21100 | 21100 | 21100 | 21050 | 492 |
| 381 | 20250218 | 131400 | 4472761900 | 21050 | 21100 | 21150 | 21050 | 706 |
| 382 | 20250218 | 131300 | 4457866550 | 21150 | 21100 | 21150 | 21100 | 1330 |
| 383 | 20250218 | 131200 | 4429801550 | 21050 | 21050 | 21100 | 21050 | 196 |
| 384 | 20250218 | 131100 | 4425674500 | 21100 | 21100 | 21100 | 21050 | 187 |
| 385 | 20250218 | 131000 | 4421736850 | 21100 | 21050 | 21100 | 21050 | 196 |
| 386 | 20250218 | 130900 | 4417601600 | 21050 | 21050 | 21100 | 21050 | 695 |
| 387 | 20250218 | 130800 | 4402971600 | 21100 | 21050 | 21100 | 21050 | 524 |
| 388 | 20250218 | 130700 | 4391941300 | 21050 | 21150 | 21150 | 21050 | 3006 |
| 389 | 20250218 | 130600 | 4328531600 | 21100 | 21150 | 21150 | 21100 | 703 |
| 390 | 20250218 | 130500 | 4313693300 | 21150 | 21150 | 21150 | 21100 | 350 |
| 391 | 20250218 | 130400 | 4306300800 | 21100 | 21150 | 21150 | 21100 | 2257 |
| 392 | 20250218 | 130300 | 4258573300 | 21150 | 21150 | 21150 | 21150 | 165 |
| 393 | 20250218 | 130200 | 4255083550 | 21200 | 21200 | 21200 | 21200 | 20 |
| 394 | 20250218 | 130100 | 4254659550 | 21200 | 21200 | 21200 | 21150 | 343 |
| 395 | 20250218 | 130000 | 4247391450 | 21150 | 21150 | 21200 | 21150 | 219 |
| 396 | 20250218 | 125900 | 4242759500 | 21200 | 21200 | 21200 | 21200 | 3 |
| 397 | 20250218 | 125800 | 4242695900 | 21200 | 21200 | 21200 | 21200 | 101 |
| 398 | 20250218 | 125700 | 4240554700 | 21200 | 21150 | 21200 | 21150 | 63 |
| 399 | 20250218 | 125600 | 4239221550 | 21150 | 21150 | 21200 | 21150 | 469 |
| 400 | 20250218 | 125500 | 4229301800 | 21150 | 21200 | 21200 | 21150 | 217 |
| 401 | 20250218 | 125400 | 4224701900 | 21200 | 21200 | 21200 | 21200 | 92 |
| 402 | 20250218 | 125300 | 4222751500 | 21150 | 21200 | 21200 | 21150 | 438 |
| 403 | 20250218 | 125200 | 4213473950 | 21200 | 21150 | 21200 | 21150 | 304 |
| 404 | 20250218 | 125100 | 4207044300 | 21150 | 21100 | 21150 | 21100 | 702 |
| 405 | 20250218 | 125000 | 4192198000 | 21100 | 21100 | 21100 | 21100 | 253 |
| 406 | 20250218 | 124900 | 4186859700 | 21100 | 21100 | 21100 | 21100 | 160 |
| 407 | 20250218 | 124800 | 4183483700 | 21100 | 21150 | 21150 | 21100 | 2 |
| 408 | 20250218 | 124700 | 4183441450 | 21150 | 21150 | 21150 | 21100 | 270 |
| 409 | 20250218 | 124600 | 4177739000 | 21150 | 21100 | 21150 | 21100 | 68 |
| 410 | 20250218 | 124500 | 4176301300 | 21100 | 21150 | 21150 | 21100 | 763 |
| 411 | 20250218 | 124400 | 4160201800 | 21150 | 21100 | 21150 | 21100 | 388 |
| 412 | 20250218 | 124300 | 4152014900 | 21100 | 21100 | 21100 | 21100 | 75 |
| 413 | 20250218 | 124200 | 4150432400 | 21100 | 21100 | 21100 | 21100 | 219 |
| 414 | 20250218 | 124100 | 4145811500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 415 | 20250218 | 124000 | 4145811500 | 21100 | 21150 | 21150 | 21100 | 171 |
| 416 | 20250218 | 123900 | 4142202850 | 21100 | 21100 | 21100 | 21100 | 214 |
| 417 | 20250218 | 123800 | 4137687450 | 21100 | 21100 | 21100 | 21100 | 76 |
| 418 | 20250218 | 123700 | 4136083850 | 21050 | 21100 | 21100 | 21050 | 318 |
| 419 | 20250218 | 123600 | 4129386550 | 21100 | 21100 | 21100 | 21100 | 359 |
| 420 | 20250218 | 123500 | 4121811650 | 21100 | 21100 | 21100 | 21100 | 1659 |
| 421 | 20250218 | 123400 | 4086806750 | 21100 | 21150 | 21150 | 21100 | 1149 |
| 422 | 20250218 | 123300 | 4062513400 | 21150 | 21150 | 21150 | 21150 | 88 |
| 423 | 20250218 | 123200 | 4060652200 | 21150 | 21150 | 21150 | 21150 | 506 |
| 424 | 20250218 | 123100 | 4049950300 | 21150 | 21100 | 21150 | 21100 | 162 |
| 425 | 20250218 | 123000 | 4046532050 | 21150 | 21150 | 21150 | 21100 | 23 |
| 426 | 20250218 | 122900 | 4046045650 | 21100 | 21100 | 21100 | 21100 | 161 |
| 427 | 20250218 | 122800 | 4042648550 | 21100 | 21150 | 21150 | 21100 | 201 |
| 428 | 20250218 | 122700 | 4038407400 | 21150 | 21150 | 21150 | 21100 | 329 |
| 429 | 20250218 | 122600 | 4031457100 | 21150 | 21100 | 21150 | 21100 | 748 |
| 430 | 20250218 | 122500 | 4015672250 | 21100 | 21100 | 21100 | 21100 | 146 |
| 431 | 20250218 | 122400 | 4012591650 | 21100 | 21100 | 21100 | 21100 | 160 |
| 432 | 20250218 | 122300 | 4009215650 | 21100 | 21150 | 21150 | 21100 | 330 |
| 433 | 20250218 | 122200 | 4002244400 | 21150 | 21150 | 21200 | 21150 | 265 |
| 434 | 20250218 | 122100 | 3996634150 | 21100 | 21100 | 21150 | 21100 | 677 |
| 435 | 20250218 | 122000 | 3982323700 | 21150 | 21150 | 21150 | 21150 | 18 |
| 436 | 20250218 | 121900 | 3981943000 | 21100 | 21100 | 21100 | 21100 | 98 |
| 437 | 20250218 | 121800 | 3979875200 | 21100 | 21100 | 21100 | 21100 | 219 |
| 438 | 20250218 | 121700 | 3975254300 | 21150 | 21150 | 21150 | 21100 | 2159 |
| 439 | 20250218 | 121600 | 3929650550 | 21150 | 21150 | 21150 | 21150 | 124 |
| 440 | 20250218 | 121500 | 3927027950 | 21200 | 21150 | 21200 | 21150 | 190 |
| 441 | 20250218 | 121400 | 3923007950 | 21200 | 21150 | 21200 | 21150 | 196 |
| 442 | 20250218 | 121300 | 3918862050 | 21200 | 21200 | 21200 | 21200 | 45 |
| 443 | 20250218 | 121200 | 3917908050 | 21150 | 21200 | 21200 | 21150 | 204 |
| 444 | 20250218 | 121100 | 3913585750 | 21150 | 21200 | 21200 | 21150 | 389 |
| 445 | 20250218 | 121000 | 3905357000 | 21150 | 21150 | 21150 | 21150 | 481 |
| 446 | 20250218 | 120900 | 3895183850 | 21200 | 21200 | 21200 | 21200 | 39 |
| 447 | 20250218 | 120800 | 3894357050 | 21250 | 21200 | 21250 | 21200 | 726 |
| 448 | 20250218 | 120700 | 3878962100 | 21200 | 21200 | 21200 | 21150 | 535 |
| 449 | 20250218 | 120600 | 3867631350 | 21150 | 21200 | 21200 | 21150 | 15 |
| 450 | 20250218 | 120500 | 3867313600 | 21200 | 21200 | 21200 | 21150 | 636 |
| 451 | 20250218 | 120400 | 3853840950 | 21200 | 21250 | 21250 | 21200 | 653 |
| 452 | 20250218 | 120300 | 3839997250 | 21200 | 21200 | 21200 | 21200 | 5 |
| 453 | 20250218 | 120200 | 3839891250 | 21250 | 21200 | 21250 | 21200 | 1059 |
| 454 | 20250218 | 120100 | 3817440150 | 21250 | 21250 | 21250 | 21250 | 11 |
| 455 | 20250218 | 120000 | 3817206400 | 21200 | 21250 | 21250 | 21200 | 615 |
| 456 | 20250218 | 115900 | 3804145900 | 21250 | 21150 | 21250 | 21150 | 882 |
| 457 | 20250218 | 115800 | 3785455000 | 21200 | 21200 | 21200 | 21200 | 103 |
| 458 | 20250218 | 115700 | 3783271400 | 21200 | 21200 | 21200 | 21200 | 21 |
| 459 | 20250218 | 115600 | 3782826200 | 21150 | 21200 | 21200 | 21150 | 16 |
| 460 | 20250218 | 115500 | 3782487300 | 21150 | 21150 | 21150 | 21150 | 421 |
| 461 | 20250218 | 115400 | 3773583150 | 21100 | 21150 | 21200 | 21100 | 1065 |
| 462 | 20250218 | 115300 | 3751066950 | 21150 | 21100 | 21150 | 21100 | 104 |
| 463 | 20250218 | 115200 | 3748872500 | 21100 | 21100 | 21150 | 21100 | 718 |
| 464 | 20250218 | 115100 | 3733722150 | 21100 | 21100 | 21150 | 21100 | 276 |
| 465 | 20250218 | 115000 | 3727893550 | 21150 | 21150 | 21150 | 21150 | 52 |
| 466 | 20250218 | 114900 | 3726793750 | 21150 | 21150 | 21150 | 21100 | 172 |
| 467 | 20250218 | 114800 | 3723164000 | 21100 | 21150 | 21150 | 21100 | 104 |
| 468 | 20250218 | 114700 | 3720969400 | 21150 | 21150 | 21150 | 21150 | 57 |
| 469 | 20250218 | 114600 | 3719763850 | 21150 | 21150 | 21200 | 21150 | 1443 |
| 470 | 20250218 | 114500 | 3689244350 | 21150 | 21200 | 21200 | 21150 | 13 |
| 471 | 20250218 | 114400 | 3688969350 | 21150 | 21250 | 21250 | 21150 | 270 |
| 472 | 20250218 | 114300 | 3683256850 | 21250 | 21200 | 21250 | 21150 | 574 |
| 473 | 20250218 | 114200 | 3671097250 | 21150 | 21250 | 21250 | 21150 | 825 |
| 474 | 20250218 | 114100 | 3653593400 | 21200 | 21200 | 21200 | 21150 | 196 |
| 475 | 20250218 | 114000 | 3649438350 | 21200 | 21200 | 21200 | 21150 | 390 |
| 476 | 20250218 | 113900 | 3641180350 | 21150 | 21200 | 21200 | 21150 | 561 |
| 477 | 20250218 | 113800 | 3629308700 | 21200 | 21200 | 21200 | 21150 | 1330 |
| 478 | 20250218 | 113700 | 3601174000 | 21150 | 21150 | 21200 | 21150 | 111 |
| 479 | 20250218 | 113600 | 3598820900 | 21200 | 21200 | 21200 | 21100 | 186 |
| 480 | 20250218 | 113500 | 3594886700 | 21150 | 21150 | 21150 | 21150 | 809 |
| 481 | 20250218 | 113400 | 3577776350 | 21100 | 21150 | 21150 | 21100 | 865 |
| 482 | 20250218 | 113300 | 3559481700 | 21100 | 21100 | 21150 | 21100 | 428 |
| 483 | 20250218 | 113200 | 3550449650 | 21150 | 21150 | 21150 | 21100 | 565 |
| 484 | 20250218 | 113100 | 3538524150 | 21150 | 21150 | 21150 | 21100 | 412 |
| 485 | 20250218 | 113000 | 3529815350 | 21100 | 21150 | 21150 | 21100 | 266 |
| 486 | 20250218 | 112900 | 3524200000 | 21150 | 21150 | 21200 | 21100 | 2189 |
| 487 | 20250218 | 112800 | 3477890900 | 21150 | 21150 | 21200 | 21150 | 503 |
| 488 | 20250218 | 112700 | 3467251650 | 21200 | 21150 | 21250 | 21150 | 489 |
| 489 | 20250218 | 112600 | 3456890100 | 21200 | 21200 | 21200 | 21150 | 352 |
| 490 | 20250218 | 112500 | 3449427750 | 21150 | 21200 | 21200 | 21150 | 343 |
| 491 | 20250218 | 112400 | 3442170600 | 21250 | 21200 | 21250 | 21150 | 288 |
| 492 | 20250218 | 112300 | 3436065050 | 21150 | 21150 | 21200 | 21150 | 1223 |
| 493 | 20250218 | 112200 | 3410186150 | 21150 | 21200 | 21200 | 21150 | 2699 |
| 494 | 20250218 | 112100 | 3353007000 | 21200 | 21200 | 21250 | 21200 | 852 |
| 495 | 20250218 | 112000 | 3334940850 | 21200 | 21350 | 21350 | 21200 | 3145 |
| 496 | 20250218 | 111900 | 3268209200 | 21350 | 21300 | 21350 | 21300 | 1832 |
| 497 | 20250218 | 111800 | 3229187350 | 21300 | 21350 | 21350 | 21300 | 65 |
| 498 | 20250218 | 111700 | 3227802800 | 21350 | 21350 | 21350 | 21300 | 440 |
| 499 | 20250218 | 111600 | 3218417850 | 21350 | 21400 | 21400 | 21300 | 370 |
| 500 | 20250218 | 111500 | 3210518550 | 21300 | 21300 | 21300 | 21300 | 331 |
| 501 | 20250218 | 111400 | 3203468250 | 21300 | 21350 | 21400 | 21300 | 1884 |
| 502 | 20250218 | 111300 | 3163262150 | 21350 | 21400 | 21400 | 21350 | 363 |
| 503 | 20250218 | 111200 | 3155503250 | 21400 | 21400 | 21400 | 21400 | 1695 |
| 504 | 20250218 | 111100 | 3119230250 | 21350 | 21350 | 21350 | 21350 | 627 |
| 505 | 20250218 | 111000 | 3105843800 | 21350 | 21400 | 21400 | 21350 | 197 |
| 506 | 20250218 | 110900 | 3101637750 | 21400 | 21400 | 21400 | 21400 | 107 |
| 507 | 20250218 | 110800 | 3099347950 | 21400 | 21400 | 21400 | 21400 | 183 |
| 508 | 20250218 | 110700 | 3095431750 | 21350 | 21350 | 21400 | 21350 | 594 |
| 509 | 20250218 | 110600 | 3082747350 | 21350 | 21400 | 21400 | 21350 | 421 |
| 510 | 20250218 | 110500 | 3073747950 | 21400 | 21400 | 21400 | 21350 | 537 |
| 511 | 20250218 | 110400 | 3062268050 | 21400 | 21350 | 21400 | 21350 | 451 |
| 512 | 20250218 | 110300 | 3052632650 | 21400 | 21400 | 21400 | 21400 | 300 |
| 513 | 20250218 | 110200 | 3046212650 | 21350 | 21400 | 21400 | 21350 | 65 |
| 514 | 20250218 | 110100 | 3044822150 | 21400 | 21400 | 21400 | 21400 | 294 |
| 515 | 20250218 | 110000 | 3038530550 | 21400 | 21400 | 21400 | 21350 | 1069 |
| 516 | 20250218 | 105900 | 3015662650 | 21450 | 21450 | 21450 | 21450 | 18 |
| 517 | 20250218 | 105800 | 3015276550 | 21450 | 21400 | 21450 | 21400 | 205 |
| 518 | 20250218 | 105700 | 3010888800 | 21450 | 21450 | 21450 | 21450 | 107 |
| 519 | 20250218 | 105600 | 3008593650 | 21450 | 21400 | 21450 | 21400 | 232 |
| 520 | 20250218 | 105500 | 3003627950 | 21400 | 21400 | 21400 | 21400 | 243 |
| 521 | 20250218 | 105400 | 2998427750 | 21400 | 21450 | 21450 | 21400 | 176 |
| 522 | 20250218 | 105300 | 2994660600 | 21400 | 21400 | 21450 | 21400 | 617 |
| 523 | 20250218 | 105200 | 2981456750 | 21400 | 21400 | 21450 | 21350 | 888 |
| 524 | 20250218 | 105100 | 2962452600 | 21400 | 21400 | 21400 | 21350 | 571 |
| 525 | 20250218 | 105000 | 2950241250 | 21400 | 21400 | 21400 | 21350 | 681 |
| 526 | 20250218 | 104900 | 2935668150 | 21350 | 21400 | 21400 | 21350 | 73 |
| 527 | 20250218 | 104800 | 2934106700 | 21350 | 21400 | 21450 | 21350 | 2441 |
| 528 | 20250218 | 104700 | 2881879100 | 21450 | 21450 | 21450 | 21450 | 169 |
| 529 | 20250218 | 104600 | 2878254050 | 21450 | 21450 | 21450 | 21450 | 1103 |
| 530 | 20250218 | 104500 | 2854594700 | 21450 | 21500 | 21500 | 21450 | 193 |
| 531 | 20250218 | 104400 | 2850454800 | 21450 | 21500 | 21500 | 21450 | 598 |
| 532 | 20250218 | 104300 | 2837625950 | 21500 | 21500 | 21500 | 21450 | 542 |
| 533 | 20250218 | 104200 | 2825978450 | 21500 | 21400 | 21500 | 21400 | 629 |
| 534 | 20250218 | 104100 | 2812481950 | 21500 | 21450 | 21500 | 21450 | 218 |
| 535 | 20250218 | 104000 | 2807805050 | 21450 | 21450 | 21500 | 21450 | 191 |
| 536 | 20250218 | 103900 | 2803707000 | 21450 | 21400 | 21450 | 21400 | 1209 |
| 537 | 20250218 | 103800 | 2777796950 | 21450 | 21450 | 21450 | 21400 | 547 |
| 538 | 20250218 | 103700 | 2766085150 | 21400 | 21500 | 21500 | 21400 | 2945 |
| 539 | 20250218 | 103600 | 2702915800 | 21500 | 21500 | 21550 | 21450 | 3139 |
| 540 | 20250218 | 103500 | 2635424700 | 21500 | 21550 | 21550 | 21500 | 605 |
| 541 | 20250218 | 103400 | 2622400500 | 21550 | 21550 | 21550 | 21550 | 294 |
| 542 | 20250218 | 103300 | 2616064800 | 21550 | 21450 | 21550 | 21450 | 3898 |
| 543 | 20250218 | 103200 | 2532344900 | 21450 | 21400 | 21450 | 21400 | 2928 |
| 544 | 20250218 | 103100 | 2469551850 | 21450 | 21400 | 21450 | 21350 | 426 |
| 545 | 20250218 | 103000 | 2460434400 | 21400 | 21400 | 21400 | 21350 | 201 |
| 546 | 20250218 | 102900 | 2456135050 | 21400 | 21400 | 21400 | 21350 | 333 |
| 547 | 20250218 | 102800 | 2449017400 | 21400 | 21400 | 21450 | 21400 | 557 |
| 548 | 20250218 | 102700 | 2437097450 | 21400 | 21350 | 21400 | 21350 | 594 |
| 549 | 20250218 | 102600 | 2424389950 | 21400 | 21350 | 21400 | 21300 | 363 |
| 550 | 20250218 | 102500 | 2416647800 | 21400 | 21350 | 21400 | 21300 | 845 |
| 551 | 20250218 | 102400 | 2398569200 | 21350 | 21350 | 21350 | 21350 | 37 |
| 552 | 20250218 | 102300 | 2397779250 | 21400 | 21400 | 21400 | 21350 | 228 |
| 553 | 20250218 | 102200 | 2392911150 | 21300 | 21450 | 21450 | 21300 | 3767 |
| 554 | 20250218 | 102100 | 2312329250 | 21400 | 21500 | 21500 | 21400 | 136 |
| 555 | 20250218 | 102000 | 2309411350 | 21450 | 21400 | 21450 | 21400 | 1982 |
| 556 | 20250218 | 101900 | 2266897950 | 21400 | 21400 | 21400 | 21400 | 439 |
| 557 | 20250218 | 101800 | 2257503350 | 21350 | 21350 | 21450 | 21350 | 1779 |
| 558 | 20250218 | 101700 | 2219430450 | 21400 | 21400 | 21400 | 21350 | 46 |
| 559 | 20250218 | 101600 | 2218448050 | 21400 | 21400 | 21400 | 21350 | 348 |
| 560 | 20250218 | 101500 | 2211012850 | 21400 | 21400 | 21400 | 21400 | 59 |
| 561 | 20250218 | 101400 | 2209750250 | 21350 | 21400 | 21400 | 21350 | 1352 |
| 562 | 20250218 | 101300 | 2180878200 | 21400 | 21400 | 21400 | 21350 | 235 |
| 563 | 20250218 | 101200 | 2175859250 | 21450 | 21450 | 21450 | 21450 | 7 |
| 564 | 20250218 | 101100 | 2175709100 | 21450 | 21400 | 21450 | 21400 | 392 |
| 565 | 20250218 | 101000 | 2167316250 | 21350 | 21300 | 21350 | 21250 | 1195 |
| 566 | 20250218 | 100900 | 2141883350 | 21350 | 21300 | 21350 | 21300 | 559 |
| 567 | 20250218 | 100800 | 2129976350 | 21300 | 21350 | 21350 | 21300 | 876 |
| 568 | 20250218 | 100700 | 2111295000 | 21350 | 21350 | 21350 | 21350 | 130 |
| 569 | 20250218 | 100600 | 2108519500 | 21300 | 21350 | 21350 | 21300 | 236 |
| 570 | 20250218 | 100500 | 2103488950 | 21300 | 21350 | 21350 | 21300 | 687 |
| 571 | 20250218 | 100400 | 2088837500 | 21350 | 21400 | 21400 | 21350 | 161 |
| 572 | 20250218 | 100300 | 2085398950 | 21400 | 21400 | 21400 | 21350 | 1162 |
| 573 | 20250218 | 100200 | 2060561600 | 21400 | 21400 | 21400 | 21350 | 182 |
| 574 | 20250218 | 100100 | 2056675000 | 21350 | 21400 | 21400 | 21350 | 74 |
| 575 | 20250218 | 100000 | 2055094650 | 21400 | 21450 | 21450 | 21350 | 1168 |
| 576 | 20250218 | 095900 | 2030111250 | 21450 | 21450 | 21450 | 21350 | 1305 |
| 577 | 20250218 | 095800 | 2002139050 | 21400 | 21400 | 21400 | 21350 | 254 |
| 578 | 20250218 | 095700 | 1996706000 | 21400 | 21350 | 21400 | 21300 | 885 |
| 579 | 20250218 | 095600 | 1977814550 | 21350 | 21350 | 21400 | 21300 | 231 |
| 580 | 20250218 | 095500 | 1972890550 | 21350 | 21350 | 21350 | 21350 | 762 |
| 581 | 20250218 | 095400 | 1956621850 | 21400 | 21400 | 21450 | 21400 | 1110 |
| 582 | 20250218 | 095300 | 1932867750 | 21400 | 21400 | 21450 | 21400 | 136 |
| 583 | 20250218 | 095200 | 1929957250 | 21400 | 21450 | 21450 | 21400 | 311 |
| 584 | 20250218 | 095100 | 1923286900 | 21500 | 21500 | 21500 | 21450 | 864 |
| 585 | 20250218 | 095000 | 1904731700 | 21500 | 21500 | 21500 | 21450 | 922 |
| 586 | 20250218 | 094900 | 1884913300 | 21500 | 21500 | 21500 | 21450 | 596 |
| 587 | 20250218 | 094800 | 1872118700 | 21450 | 21500 | 21550 | 21400 | 3272 |
| 588 | 20250218 | 094700 | 1801901650 | 21450 | 21550 | 21550 | 21450 | 1017 |
| 589 | 20250218 | 094600 | 1780018750 | 21550 | 21500 | 21550 | 21450 | 852 |
| 590 | 20250218 | 094500 | 1761704650 | 21550 | 21550 | 21600 | 21550 | 308 |
| 591 | 20250218 | 094400 | 1755067050 | 21550 | 21550 | 21600 | 21450 | 765 |
| 592 | 20250218 | 094300 | 1738585450 | 21500 | 21600 | 21600 | 21450 | 2521 |
| 593 | 20250218 | 094200 | 1684402100 | 21600 | 21600 | 21650 | 21550 | 2358 |
| 594 | 20250218 | 094100 | 1633461500 | 21600 | 21450 | 21600 | 21450 | 8614 |
| 595 | 20250218 | 094000 | 1447607100 | 21450 | 21500 | 21500 | 21450 | 1373 |
| 596 | 20250218 | 093900 | 1418114400 | 21500 | 21550 | 21550 | 21500 | 2997 |
| 597 | 20250218 | 093800 | 1353668850 | 21550 | 21550 | 21600 | 21500 | 1812 |
| 598 | 20250218 | 093700 | 1314614750 | 21550 | 21550 | 21600 | 21550 | 2678 |
| 599 | 20250218 | 093600 | 1256875750 | 21550 | 21450 | 21600 | 21450 | 6654 |
| 600 | 20250218 | 093500 | 1113632600 | 21450 | 21450 | 21450 | 21400 | 672 |
| 601 | 20250218 | 093400 | 1099235650 | 21450 | 21350 | 21450 | 21350 | 1615 |
| 602 | 20250218 | 093300 | 1064738000 | 21350 | 21450 | 21450 | 21350 | 3367 |
| 603 | 20250218 | 093200 | 992611450 | 21450 | 21450 | 21450 | 21400 | 1595 |
| 604 | 20250218 | 093100 | 958401950 | 21450 | 21450 | 21450 | 21400 | 4335 |
| 605 | 20250218 | 093000 | 865441250 | 21450 | 21350 | 21450 | 21350 | 3029 |
| 606 | 20250218 | 092900 | 800561550 | 21300 | 21250 | 21350 | 21200 | 4728 |
| 607 | 20250218 | 092800 | 699809100 | 21250 | 21250 | 21250 | 21250 | 231 |
| 608 | 20250218 | 092700 | 694900350 | 21250 | 21150 | 21300 | 21150 | 5226 |
| 609 | 20250218 | 092600 | 584028450 | 21100 | 21050 | 21100 | 21050 | 203 |
| 610 | 20250218 | 092500 | 579747400 | 21050 | 21050 | 21050 | 21050 | 20 |
| 611 | 20250218 | 092400 | 579326400 | 21050 | 21050 | 21050 | 21050 | 583 |
| 612 | 20250218 | 092300 | 567054250 | 21050 | 21100 | 21100 | 21050 | 71 |
| 613 | 20250218 | 092200 | 565557050 | 21050 | 21100 | 21100 | 21050 | 135 |
| 614 | 20250218 | 092100 | 562708600 | 21100 | 21100 | 21100 | 21100 | 57 |
| 615 | 20250218 | 092000 | 561505900 | 21100 | 21150 | 21150 | 21100 | 733 |
| 616 | 20250218 | 091900 | 546004100 | 21200 | 21050 | 21200 | 21050 | 2190 |
| 617 | 20250218 | 091800 | 499721550 | 21050 | 21000 | 21100 | 20950 | 86 |
| 618 | 20250218 | 091700 | 497912050 | 21100 | 21000 | 21100 | 21000 | 1442 |
| 619 | 20250218 | 091600 | 467501850 | 20950 | 21000 | 21050 | 20950 | 1350 |
| 620 | 20250218 | 091500 | 439187050 | 21000 | 21050 | 21050 | 21000 | 182 |
| 621 | 20250218 | 091400 | 435363750 | 21050 | 21000 | 21050 | 21000 | 1695 |
| 622 | 20250218 | 091300 | 399748750 | 21050 | 21050 | 21050 | 21050 | 44 |
| 623 | 20250218 | 091200 | 398822550 | 21050 | 21000 | 21100 | 21000 | 164 |
| 624 | 20250218 | 091100 | 395377200 | 21000 | 21050 | 21100 | 21000 | 2981 |
| 625 | 20250218 | 091000 | 332762900 | 21050 | 21100 | 21100 | 21000 | 182 |
| 626 | 20250218 | 090900 | 328932750 | 21050 | 21000 | 21050 | 21000 | 631 |
| 627 | 20250218 | 090800 | 315672400 | 21100 | 21150 | 21150 | 21000 | 3960 |
| 628 | 20250218 | 090700 | 232149350 | 21200 | 21250 | 21250 | 21200 | 225 |
| 629 | 20250218 | 090600 | 227379150 | 21200 | 21200 | 21200 | 21150 | 186 |
| 630 | 20250218 | 090500 | 223438900 | 21200 | 21200 | 21200 | 21150 | 659 |
| 631 | 20250218 | 090400 | 209475950 | 21250 | 21200 | 21250 | 21200 | 1560 |
| 632 | 20250218 | 090300 | 176338350 | 21200 | 21050 | 21300 | 21050 | 1843 |
| 633 | 20250218 | 090200 | 137262600 | 21050 | 21150 | 21150 | 21050 | 1609 |
| 634 | 20250218 | 090100 | 103334650 | 21150 | 21200 | 21200 | 21100 | 680 |
| 635 | 20250218 | 090000 | 88956400 | 21300 | 21250 | 21350 | 21100 | 4185 |