32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 3514 |
| 3 | 20250218 | 185600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 4 | 20250218 | 185500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 5 | 20250218 | 185400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 6 | 20250218 | 185300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 7 | 20250218 | 185200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 8 | 20250218 | 185100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 9 | 20250218 | 185000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 10 | 20250218 | 184900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 11 | 20250218 | 184800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 12 | 20250218 | 184700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 13 | 20250218 | 184600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 14 | 20250218 | 184500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 15 | 20250218 | 184400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 16 | 20250218 | 184300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 17 | 20250218 | 184200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 18 | 20250218 | 184100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 19 | 20250218 | 184000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 20 | 20250218 | 183900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 21 | 20250218 | 183800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 22 | 20250218 | 183700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 23 | 20250218 | 183600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 24 | 20250218 | 183500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 25 | 20250218 | 183400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 26 | 20250218 | 183300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 27 | 20250218 | 183200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 28 | 20250218 | 183100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 29 | 20250218 | 183000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 30 | 20250218 | 182900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 31 | 20250218 | 182800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 32 | 20250218 | 182700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 3514 |
| 33 | 20250218 | 182600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 34 | 20250218 | 182500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 35 | 20250218 | 182400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 36 | 20250218 | 182300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 37 | 20250218 | 182200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 38 | 20250218 | 182100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 39 | 20250218 | 182000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 40 | 20250218 | 181900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 41 | 20250218 | 181800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 42 | 20250218 | 181700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 43 | 20250218 | 181600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 44 | 20250218 | 181500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 45 | 20250218 | 181400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 46 | 20250218 | 181300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 47 | 20250218 | 181200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 48 | 20250218 | 181100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 49 | 20250218 | 181000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 50 | 20250218 | 180900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 51 | 20250218 | 180800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 52 | 20250218 | 180700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 53 | 20250218 | 180600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 54 | 20250218 | 180500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 55 | 20250218 | 180400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 56 | 20250218 | 180300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 57 | 20250218 | 180200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 58 | 20250218 | 180100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 59 | 20250218 | 180000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 60 | 20250218 | 175900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 61 | 20250218 | 175800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 62 | 20250218 | 175700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 3514 |
| 63 | 20250218 | 175600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 64 | 20250218 | 175500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 65 | 20250218 | 175400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 66 | 20250218 | 175300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 67 | 20250218 | 175200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 68 | 20250218 | 175100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 69 | 20250218 | 175000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 70 | 20250218 | 174900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 71 | 20250218 | 174800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 72 | 20250218 | 174700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 73 | 20250218 | 174600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 74 | 20250218 | 174500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 75 | 20250218 | 174400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 76 | 20250218 | 174300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 77 | 20250218 | 174200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 78 | 20250218 | 174100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 79 | 20250218 | 174000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 80 | 20250218 | 173900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 81 | 20250218 | 173800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 82 | 20250218 | 173700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 83 | 20250218 | 173600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 84 | 20250218 | 173500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 85 | 20250218 | 173400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 86 | 20250218 | 173300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 87 | 20250218 | 173200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 88 | 20250218 | 173100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 89 | 20250218 | 173000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 90 | 20250218 | 172900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 91 | 20250218 | 172800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 92 | 20250218 | 172700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 3514 |
| 93 | 20250218 | 172600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 94 | 20250218 | 172500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 95 | 20250218 | 172400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 96 | 20250218 | 172300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 97 | 20250218 | 172200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 98 | 20250218 | 172100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 99 | 20250218 | 172000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 100 | 20250218 | 171900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 101 | 20250218 | 171800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 102 | 20250218 | 171700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 103 | 20250218 | 171600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 104 | 20250218 | 171500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 105 | 20250218 | 171400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 106 | 20250218 | 171300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 107 | 20250218 | 171200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 108 | 20250218 | 171100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 109 | 20250218 | 171000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 110 | 20250218 | 170900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 111 | 20250218 | 170800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 112 | 20250218 | 170700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 113 | 20250218 | 170600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 114 | 20250218 | 170500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 115 | 20250218 | 170400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 116 | 20250218 | 170300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 117 | 20250218 | 170200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 118 | 20250218 | 170100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 119 | 20250218 | 170000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 120 | 20250218 | 165900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 121 | 20250218 | 165800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 122 | 20250218 | 165700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 3514 |
| 123 | 20250218 | 165600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 124 | 20250218 | 165500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 125 | 20250218 | 165400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 126 | 20250218 | 165300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 127 | 20250218 | 165200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 128 | 20250218 | 165100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 129 | 20250218 | 165000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 130 | 20250218 | 164900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 131 | 20250218 | 164800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 132 | 20250218 | 164700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 133 | 20250218 | 164600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 134 | 20250218 | 164500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 135 | 20250218 | 164400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 136 | 20250218 | 164300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 137 | 20250218 | 164200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 138 | 20250218 | 164100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 139 | 20250218 | 164000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 140 | 20250218 | 163900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 141 | 20250218 | 163800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 142 | 20250218 | 163700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 143 | 20250218 | 163600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 144 | 20250218 | 163500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 145 | 20250218 | 163400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 146 | 20250218 | 163300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 147 | 20250218 | 163200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 148 | 20250218 | 163100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 149 | 20250218 | 163000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 150 | 20250218 | 162900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 151 | 20250218 | 162800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 152 | 20250218 | 162700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 3514 |
| 153 | 20250218 | 162600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 154 | 20250218 | 162500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 155 | 20250218 | 162400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 156 | 20250218 | 162300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 157 | 20250218 | 162200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 158 | 20250218 | 162100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 159 | 20250218 | 162000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 160 | 20250218 | 161900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 161 | 20250218 | 161800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 162 | 20250218 | 161700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 163 | 20250218 | 161600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 164 | 20250218 | 161500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 165 | 20250218 | 161400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 166 | 20250218 | 161300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 167 | 20250218 | 161200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 168 | 20250218 | 161100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 169 | 20250218 | 161000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 170 | 20250218 | 160900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 171 | 20250218 | 160800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 172 | 20250218 | 160700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 173 | 20250218 | 160600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 174 | 20250218 | 160500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 175 | 20250218 | 160400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 176 | 20250218 | 160300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 177 | 20250218 | 160200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 178 | 20250218 | 160100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 179 | 20250218 | 160000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 180 | 20250218 | 155900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 181 | 20250218 | 155800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 182 | 20250218 | 155700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 3514 |
| 183 | 20250218 | 155600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 184 | 20250218 | 155500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 185 | 20250218 | 155400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 186 | 20250218 | 155300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 187 | 20250218 | 155200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 188 | 20250218 | 155100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 189 | 20250218 | 155000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 190 | 20250218 | 154900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 191 | 20250218 | 154800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 192 | 20250218 | 154700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 193 | 20250218 | 154600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 194 | 20250218 | 154500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 195 | 20250218 | 154400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 196 | 20250218 | 154300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 197 | 20250218 | 154200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 198 | 20250218 | 154100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 199 | 20250218 | 154000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 200 | 20250218 | 153900 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 201 | 20250218 | 153800 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 202 | 20250218 | 153700 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 203 | 20250218 | 153600 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 204 | 20250218 | 153500 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 205 | 20250218 | 153400 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 206 | 20250218 | 153300 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 207 | 20250218 | 153200 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 208 | 20250218 | 153100 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 0 |
| 209 | 20250218 | 153000 | 4892011750 | 15690 | 15690 | 15690 | 15690 | 3514 |
| 210 | 20250218 | 152900 | 4836877090 | 15680 | 15680 | 15680 | 15680 | 0 |
| 211 | 20250218 | 152800 | 4836877090 | 15680 | 15680 | 15680 | 15680 | 0 |
| 212 | 20250218 | 152700 | 4836877090 | 15680 | 15680 | 15680 | 15680 | 0 |
| 213 | 20250218 | 152600 | 4836877090 | 15680 | 15680 | 15680 | 15680 | 0 |
| 214 | 20250218 | 152500 | 4836877090 | 15680 | 15680 | 15680 | 15680 | 0 |
| 215 | 20250218 | 152400 | 4836877090 | 15680 | 15680 | 15680 | 15680 | 0 |
| 216 | 20250218 | 152300 | 4836877090 | 15680 | 15680 | 15680 | 15680 | 0 |
| 217 | 20250218 | 152200 | 4836877090 | 15680 | 15680 | 15680 | 15680 | 0 |
| 218 | 20250218 | 152100 | 4836877090 | 15680 | 15680 | 15680 | 15680 | 0 |
| 219 | 20250218 | 152000 | 4836877090 | 15680 | 15680 | 15680 | 15680 | 0 |
| 220 | 20250218 | 151900 | 4836877090 | 15680 | 15700 | 15720 | 15680 | 2734 |
| 221 | 20250218 | 151800 | 4793977190 | 15700 | 15700 | 15700 | 15700 | 321 |
| 222 | 20250218 | 151700 | 4788937490 | 15690 | 15700 | 15700 | 15690 | 1588 |
| 223 | 20250218 | 151600 | 4764019100 | 15700 | 15720 | 15720 | 15700 | 1557 |
| 224 | 20250218 | 151500 | 4739569280 | 15710 | 15710 | 15710 | 15710 | 265 |
| 225 | 20250218 | 151400 | 4735406130 | 15710 | 15690 | 15710 | 15690 | 1527 |
| 226 | 20250218 | 151300 | 4711434290 | 15690 | 15690 | 15700 | 15690 | 590 |
| 227 | 20250218 | 151200 | 4702176160 | 15690 | 15690 | 15700 | 15690 | 1347 |
| 228 | 20250218 | 151100 | 4681041230 | 15690 | 15690 | 15720 | 15690 | 460 |
| 229 | 20250218 | 151000 | 4673818860 | 15690 | 15710 | 15710 | 15690 | 4608 |
| 230 | 20250218 | 150900 | 4601473690 | 15710 | 15710 | 15720 | 15710 | 489 |
| 231 | 20250218 | 150800 | 4593791430 | 15710 | 15720 | 15720 | 15710 | 702 |
| 232 | 20250218 | 150700 | 4582762740 | 15720 | 15720 | 15720 | 15710 | 315 |
| 233 | 20250218 | 150600 | 4577813940 | 15710 | 15710 | 15710 | 15710 | 169 |
| 234 | 20250218 | 150500 | 4575158950 | 15710 | 15720 | 15720 | 15710 | 539 |
| 235 | 20250218 | 150400 | 4566688460 | 15720 | 15720 | 15730 | 15720 | 600 |
| 236 | 20250218 | 150300 | 4557256450 | 15720 | 15730 | 15730 | 15720 | 39 |
| 237 | 20250218 | 150200 | 4556643180 | 15720 | 15720 | 15720 | 15720 | 100 |
| 238 | 20250218 | 150100 | 4555071180 | 15730 | 15720 | 15730 | 15720 | 129 |
| 239 | 20250218 | 150000 | 4553042930 | 15720 | 15730 | 15730 | 15720 | 328 |
| 240 | 20250218 | 145900 | 4547884750 | 15720 | 15730 | 15730 | 15720 | 564 |
| 241 | 20250218 | 145800 | 4539018130 | 15720 | 15720 | 15720 | 15720 | 451 |
| 242 | 20250218 | 145700 | 4531928410 | 15720 | 15720 | 15720 | 15720 | 275 |
| 243 | 20250218 | 145600 | 4527605410 | 15720 | 15720 | 15730 | 15720 | 263 |
| 244 | 20250218 | 145500 | 4523471030 | 15720 | 15730 | 15730 | 15720 | 200 |
| 245 | 20250218 | 145400 | 4520326770 | 15720 | 15730 | 15730 | 15720 | 216 |
| 246 | 20250218 | 145300 | 4516929720 | 15730 | 15720 | 15730 | 15720 | 203 |
| 247 | 20250218 | 145200 | 4513738360 | 15720 | 15730 | 15730 | 15720 | 1328 |
| 248 | 20250218 | 145100 | 4492862070 | 15720 | 15720 | 15720 | 15720 | 235 |
| 249 | 20250218 | 145000 | 4489167870 | 15720 | 15720 | 15720 | 15720 | 258 |
| 250 | 20250218 | 144900 | 4485112110 | 15720 | 15730 | 15730 | 15720 | 110 |
| 251 | 20250218 | 144800 | 4483382410 | 15720 | 15720 | 15720 | 15720 | 200 |
| 252 | 20250218 | 144700 | 4480238410 | 15710 | 15720 | 15720 | 15710 | 2180 |
| 253 | 20250218 | 144600 | 4445986310 | 15720 | 15720 | 15720 | 15720 | 0 |
| 254 | 20250218 | 144500 | 4445986310 | 15720 | 15740 | 15740 | 15720 | 1361 |
| 255 | 20250218 | 144400 | 4424585990 | 15730 | 15730 | 15730 | 15730 | 601 |
| 256 | 20250218 | 144300 | 4415132260 | 15740 | 15740 | 15740 | 15730 | 52 |
| 257 | 20250218 | 144200 | 4414314280 | 15730 | 15720 | 15730 | 15720 | 421 |
| 258 | 20250218 | 144100 | 4407692650 | 15730 | 15730 | 15730 | 15720 | 1127 |
| 259 | 20250218 | 144000 | 4389971920 | 15730 | 15730 | 15730 | 15730 | 19 |
| 260 | 20250218 | 143900 | 4389673050 | 15720 | 15730 | 15730 | 15720 | 517 |
| 261 | 20250218 | 143800 | 4381543200 | 15730 | 15750 | 15750 | 15730 | 667 |
| 262 | 20250218 | 143700 | 4371046930 | 15760 | 15760 | 15760 | 15760 | 94 |
| 263 | 20250218 | 143600 | 4369565490 | 15760 | 15760 | 15760 | 15760 | 63 |
| 264 | 20250218 | 143500 | 4368572610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 265 | 20250218 | 143400 | 4368572610 | 15740 | 15740 | 15740 | 15740 | 50 |
| 266 | 20250218 | 143300 | 4367785610 | 15740 | 15730 | 15740 | 15730 | 156 |
| 267 | 20250218 | 143200 | 4365330230 | 15730 | 15750 | 15750 | 15730 | 183 |
| 268 | 20250218 | 143100 | 4362450080 | 15760 | 15760 | 15760 | 15760 | 61 |
| 269 | 20250218 | 143000 | 4361488720 | 15760 | 15760 | 15760 | 15760 | 89 |
| 270 | 20250218 | 142900 | 4360086080 | 15760 | 15750 | 15760 | 15720 | 756 |
| 271 | 20250218 | 142800 | 4348194180 | 15760 | 15760 | 15760 | 15750 | 28 |
| 272 | 20250218 | 142700 | 4347752910 | 15770 | 15770 | 15770 | 15770 | 218 |
| 273 | 20250218 | 142600 | 4344315050 | 15770 | 15770 | 15770 | 15740 | 38 |
| 274 | 20250218 | 142500 | 4343715880 | 15770 | 15770 | 15770 | 15740 | 59 |
| 275 | 20250218 | 142400 | 4342785570 | 15770 | 15770 | 15770 | 15770 | 3 |
| 276 | 20250218 | 142300 | 4342738260 | 15720 | 15730 | 15730 | 15720 | 2234 |
| 277 | 20250218 | 142200 | 4307598140 | 15730 | 15710 | 15730 | 15700 | 338 |
| 278 | 20250218 | 142100 | 4302288600 | 15710 | 15710 | 15710 | 15710 | 675 |
| 279 | 20250218 | 142000 | 4291684350 | 15710 | 15720 | 15720 | 15710 | 98 |
| 280 | 20250218 | 141900 | 4290144750 | 15720 | 15710 | 15720 | 15710 | 405 |
| 281 | 20250218 | 141800 | 4283779200 | 15710 | 15710 | 15710 | 15710 | 552 |
| 282 | 20250218 | 141700 | 4275107280 | 15710 | 15710 | 15710 | 15710 | 284 |
| 283 | 20250218 | 141600 | 4270645640 | 15710 | 15720 | 15730 | 15710 | 232 |
| 284 | 20250218 | 141500 | 4266999150 | 15720 | 15720 | 15720 | 15720 | 20 |
| 285 | 20250218 | 141400 | 4266684750 | 15720 | 15720 | 15720 | 15720 | 221 |
| 286 | 20250218 | 141300 | 4263210630 | 15730 | 15720 | 15730 | 15720 | 864 |
| 287 | 20250218 | 141200 | 4249627590 | 15720 | 15730 | 15730 | 15720 | 348 |
| 288 | 20250218 | 141100 | 4244155810 | 15720 | 15720 | 15730 | 15720 | 2714 |
| 289 | 20250218 | 141000 | 4201465100 | 15720 | 15720 | 15720 | 15710 | 185 |
| 290 | 20250218 | 140900 | 4198557400 | 15720 | 15720 | 15720 | 15710 | 3643 |
| 291 | 20250218 | 140800 | 4141320090 | 15710 | 15720 | 15720 | 15710 | 220 |
| 292 | 20250218 | 140700 | 4137863790 | 15710 | 15720 | 15720 | 15710 | 176 |
| 293 | 20250218 | 140600 | 4135097710 | 15720 | 15740 | 15740 | 15720 | 2709 |
| 294 | 20250218 | 140500 | 4092496760 | 15740 | 15740 | 15740 | 15740 | 15 |
| 295 | 20250218 | 140400 | 4092260660 | 15750 | 15750 | 15770 | 15740 | 1379 |
| 296 | 20250218 | 140300 | 4070547540 | 15750 | 15760 | 15760 | 15750 | 80 |
| 297 | 20250218 | 140200 | 4069287410 | 15760 | 15770 | 15770 | 15760 | 200 |
| 298 | 20250218 | 140100 | 4066135360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 299 | 20250218 | 140000 | 4066135360 | 15750 | 15750 | 15750 | 15750 | 1 |
| 300 | 20250218 | 135900 | 4066119610 | 15750 | 15800 | 15800 | 15740 | 891 |
| 301 | 20250218 | 135800 | 4052079040 | 15800 | 15800 | 15800 | 15800 | 3 |
| 302 | 20250218 | 135700 | 4052031640 | 15800 | 15750 | 15800 | 15750 | 266 |
| 303 | 20250218 | 135600 | 4047830840 | 15800 | 15770 | 15800 | 15770 | 100 |
| 304 | 20250218 | 135500 | 4046252430 | 15750 | 15770 | 15770 | 15750 | 2143 |
| 305 | 20250218 | 135400 | 4012488790 | 15770 | 15770 | 15770 | 15770 | 140 |
| 306 | 20250218 | 135300 | 4010280990 | 15770 | 15770 | 15770 | 15770 | 2 |
| 307 | 20250218 | 135200 | 4010249450 | 15760 | 15760 | 15760 | 15760 | 50 |
| 308 | 20250218 | 135100 | 4009461450 | 15770 | 15770 | 15770 | 15770 | 5 |
| 309 | 20250218 | 135000 | 4009382600 | 15760 | 15760 | 15760 | 15760 | 128 |
| 310 | 20250218 | 134900 | 4007365320 | 15770 | 15770 | 15770 | 15770 | 2 |
| 311 | 20250218 | 134800 | 4007333780 | 15760 | 15760 | 15760 | 15760 | 41 |
| 312 | 20250218 | 134700 | 4006687620 | 15760 | 15760 | 15760 | 15760 | 79 |
| 313 | 20250218 | 134600 | 4005442580 | 15750 | 15750 | 15750 | 15750 | 1 |
| 314 | 20250218 | 134500 | 4005426830 | 15750 | 15760 | 15760 | 15750 | 994 |
| 315 | 20250218 | 134400 | 3989762690 | 15770 | 15770 | 15770 | 15760 | 15 |
| 316 | 20250218 | 134300 | 3989526180 | 15760 | 15760 | 15770 | 15760 | 147 |
| 317 | 20250218 | 134200 | 3987209340 | 15760 | 15760 | 15770 | 15760 | 490 |
| 318 | 20250218 | 134100 | 3979486930 | 15760 | 15760 | 15770 | 15760 | 244 |
| 319 | 20250218 | 134000 | 3975641270 | 15760 | 15760 | 15760 | 15760 | 0 |
| 320 | 20250218 | 133900 | 3975641270 | 15760 | 15750 | 15760 | 15750 | 248 |
| 321 | 20250218 | 133800 | 3971733430 | 15760 | 15760 | 15760 | 15760 | 491 |
| 322 | 20250218 | 133700 | 3963995270 | 15790 | 15790 | 15810 | 15790 | 536 |
| 323 | 20250218 | 133600 | 3955531610 | 15750 | 15750 | 15750 | 15750 | 250 |
| 324 | 20250218 | 133500 | 3951594110 | 15740 | 15790 | 15790 | 15740 | 426 |
| 325 | 20250218 | 133400 | 3944886090 | 15790 | 15750 | 15790 | 15740 | 815 |
| 326 | 20250218 | 133300 | 3932031640 | 15750 | 15760 | 15760 | 15750 | 1265 |
| 327 | 20250218 | 133200 | 3912105900 | 15780 | 15760 | 15780 | 15760 | 22 |
| 328 | 20250218 | 133100 | 3911759160 | 15780 | 15790 | 15790 | 15770 | 1065 |
| 329 | 20250218 | 133000 | 3894953750 | 15790 | 15790 | 15790 | 15790 | 0 |
| 330 | 20250218 | 132900 | 3894953750 | 15790 | 15820 | 15820 | 15790 | 1890 |
| 331 | 20250218 | 132800 | 3865088570 | 15820 | 15830 | 15850 | 15820 | 701 |
| 332 | 20250218 | 132700 | 3853984300 | 15830 | 15830 | 15830 | 15830 | 25 |
| 333 | 20250218 | 132600 | 3853588550 | 15830 | 15820 | 15830 | 15820 | 796 |
| 334 | 20250218 | 132500 | 3840995330 | 15830 | 15830 | 15830 | 15830 | 8 |
| 335 | 20250218 | 132400 | 3840868690 | 15840 | 15840 | 15840 | 15840 | 7 |
| 336 | 20250218 | 132300 | 3840757810 | 15840 | 15840 | 15840 | 15840 | 129 |
| 337 | 20250218 | 132200 | 3838714450 | 15840 | 15840 | 15850 | 15840 | 132 |
| 338 | 20250218 | 132100 | 3836623470 | 15840 | 15830 | 15850 | 15830 | 524 |
| 339 | 20250218 | 132000 | 3828323410 | 15830 | 15830 | 15830 | 15830 | 55 |
| 340 | 20250218 | 131900 | 3827452760 | 15830 | 15840 | 15840 | 15830 | 672 |
| 341 | 20250218 | 131800 | 3816812780 | 15840 | 15850 | 15860 | 15840 | 1674 |
| 342 | 20250218 | 131700 | 3790281970 | 15840 | 15840 | 15840 | 15830 | 617 |
| 343 | 20250218 | 131600 | 3780511580 | 15840 | 15830 | 15840 | 15830 | 103 |
| 344 | 20250218 | 131500 | 3778880440 | 15840 | 15830 | 15840 | 15830 | 404 |
| 345 | 20250218 | 131400 | 3772483050 | 15830 | 15830 | 15830 | 15830 | 920 |
| 346 | 20250218 | 131300 | 3757919450 | 15830 | 15830 | 15830 | 15830 | 0 |
| 347 | 20250218 | 131200 | 3757919450 | 15830 | 15830 | 15830 | 15830 | 450 |
| 348 | 20250218 | 131100 | 3750795950 | 15830 | 15830 | 15830 | 15830 | 236 |
| 349 | 20250218 | 131000 | 3747060070 | 15830 | 15830 | 15830 | 15830 | 0 |
| 350 | 20250218 | 130900 | 3747060070 | 15830 | 15830 | 15830 | 15820 | 306 |
| 351 | 20250218 | 130800 | 3742218090 | 15840 | 15790 | 15840 | 15780 | 893 |
| 352 | 20250218 | 130700 | 3728105010 | 15790 | 15780 | 15790 | 15780 | 125 |
| 353 | 20250218 | 130600 | 3726132310 | 15790 | 15790 | 15790 | 15790 | 31 |
| 354 | 20250218 | 130500 | 3725642820 | 15790 | 15790 | 15790 | 15790 | 153 |
| 355 | 20250218 | 130400 | 3723226950 | 15780 | 15780 | 15780 | 15780 | 321 |
| 356 | 20250218 | 130300 | 3718161570 | 15750 | 15750 | 15750 | 15750 | 155 |
| 357 | 20250218 | 130200 | 3715720320 | 15740 | 15780 | 15780 | 15740 | 567 |
| 358 | 20250218 | 130100 | 3706784210 | 15780 | 15780 | 15780 | 15780 | 95 |
| 359 | 20250218 | 130000 | 3705285110 | 15730 | 15790 | 15790 | 15730 | 821 |
| 360 | 20250218 | 125900 | 3692351520 | 15730 | 15780 | 15780 | 15730 | 700 |
| 361 | 20250218 | 125800 | 3681328030 | 15780 | 15760 | 15780 | 15760 | 444 |
| 362 | 20250218 | 125700 | 3674329710 | 15730 | 15730 | 15730 | 15730 | 120 |
| 363 | 20250218 | 125600 | 3672442110 | 15730 | 15840 | 15840 | 15710 | 3553 |
| 364 | 20250218 | 125500 | 3616484250 | 15840 | 15770 | 15850 | 15770 | 2535 |
| 365 | 20250218 | 125400 | 3576428140 | 15770 | 15760 | 15780 | 15760 | 524 |
| 366 | 20250218 | 125300 | 3568161730 | 15760 | 15760 | 15760 | 15760 | 1 |
| 367 | 20250218 | 125200 | 3568145970 | 15750 | 15750 | 15750 | 15750 | 37 |
| 368 | 20250218 | 125100 | 3567563220 | 15750 | 15750 | 15750 | 15750 | 148 |
| 369 | 20250218 | 125000 | 3565232220 | 15750 | 15740 | 15750 | 15740 | 337 |
| 370 | 20250218 | 124900 | 3559924580 | 15740 | 15740 | 15740 | 15730 | 27 |
| 371 | 20250218 | 124800 | 3559499720 | 15720 | 15740 | 15740 | 15720 | 79 |
| 372 | 20250218 | 124700 | 3558257180 | 15730 | 15740 | 15740 | 15730 | 241 |
| 373 | 20250218 | 124600 | 3554466240 | 15740 | 15730 | 15740 | 15730 | 311 |
| 374 | 20250218 | 124500 | 3549573110 | 15730 | 15730 | 15730 | 15730 | 96 |
| 375 | 20250218 | 124400 | 3548063030 | 15740 | 15730 | 15740 | 15730 | 103 |
| 376 | 20250218 | 124300 | 3546441820 | 15730 | 15730 | 15750 | 15730 | 259 |
| 377 | 20250218 | 124200 | 3542367680 | 15740 | 15740 | 15740 | 15740 | 11 |
| 378 | 20250218 | 124100 | 3542194540 | 15730 | 15730 | 15730 | 15730 | 200 |
| 379 | 20250218 | 124000 | 3539048540 | 15740 | 15750 | 15750 | 15740 | 245 |
| 380 | 20250218 | 123900 | 3535191240 | 15750 | 15740 | 15750 | 15740 | 215 |
| 381 | 20250218 | 123800 | 3531806540 | 15740 | 15730 | 15740 | 15730 | 90 |
| 382 | 20250218 | 123700 | 3530390750 | 15730 | 15740 | 15740 | 15730 | 8 |
| 383 | 20250218 | 123600 | 3530264900 | 15720 | 15720 | 15720 | 15710 | 1387 |
| 384 | 20250218 | 123500 | 3508464660 | 15720 | 15730 | 15730 | 15720 | 2555 |
| 385 | 20250218 | 123400 | 3468293130 | 15730 | 15730 | 15740 | 15730 | 492 |
| 386 | 20250218 | 123300 | 3460553770 | 15730 | 15740 | 15740 | 15730 | 2030 |
| 387 | 20250218 | 123200 | 3428610510 | 15740 | 15750 | 15750 | 15740 | 359 |
| 388 | 20250218 | 123100 | 3422958880 | 15750 | 15770 | 15770 | 15750 | 1891 |
| 389 | 20250218 | 123000 | 3393170600 | 15760 | 15770 | 15770 | 15760 | 120 |
| 390 | 20250218 | 122900 | 3391279380 | 15770 | 15770 | 15770 | 15760 | 250 |
| 391 | 20250218 | 122800 | 3387338980 | 15770 | 15780 | 15780 | 15770 | 432 |
| 392 | 20250218 | 122700 | 3380525730 | 15780 | 15780 | 15780 | 15780 | 1 |
| 393 | 20250218 | 122600 | 3380509950 | 15780 | 15780 | 15780 | 15780 | 1 |
| 394 | 20250218 | 122500 | 3380494170 | 15770 | 15770 | 15770 | 15770 | 39 |
| 395 | 20250218 | 122400 | 3379879140 | 15770 | 15770 | 15770 | 15760 | 87 |
| 396 | 20250218 | 122300 | 3378507790 | 15770 | 15780 | 15780 | 15760 | 294 |
| 397 | 20250218 | 122200 | 3373873250 | 15770 | 15770 | 15780 | 15770 | 305 |
| 398 | 20250218 | 122100 | 3369062400 | 15790 | 15770 | 15790 | 15770 | 182 |
| 399 | 20250218 | 122000 | 3366189010 | 15780 | 15780 | 15790 | 15760 | 326 |
| 400 | 20250218 | 121900 | 3361046470 | 15780 | 15780 | 15780 | 15780 | 15 |
| 401 | 20250218 | 121800 | 3360809770 | 15760 | 15770 | 15780 | 15760 | 25 |
| 402 | 20250218 | 121700 | 3360415710 | 15760 | 15760 | 15760 | 15760 | 273 |
| 403 | 20250218 | 121600 | 3356113230 | 15760 | 15760 | 15760 | 15750 | 615 |
| 404 | 20250218 | 121500 | 3346422880 | 15760 | 15770 | 15770 | 15760 | 240 |
| 405 | 20250218 | 121400 | 3342639500 | 15770 | 15770 | 15770 | 15770 | 0 |
| 406 | 20250218 | 121300 | 3342639500 | 15770 | 15770 | 15780 | 15770 | 305 |
| 407 | 20250218 | 121200 | 3337829150 | 15770 | 15770 | 15770 | 15770 | 79 |
| 408 | 20250218 | 121100 | 3336583320 | 15760 | 15760 | 15760 | 15760 | 696 |
| 409 | 20250218 | 121000 | 3325614360 | 15760 | 15760 | 15760 | 15760 | 811 |
| 410 | 20250218 | 120900 | 3312833000 | 15780 | 15770 | 15780 | 15760 | 117 |
| 411 | 20250218 | 120800 | 3310988430 | 15780 | 15780 | 15780 | 15760 | 1109 |
| 412 | 20250218 | 120700 | 3293495100 | 15810 | 15810 | 15810 | 15810 | 1 |
| 413 | 20250218 | 120600 | 3293479290 | 15780 | 15780 | 15780 | 15780 | 1 |
| 414 | 20250218 | 120500 | 3293463510 | 15780 | 15780 | 15780 | 15780 | 0 |
| 415 | 20250218 | 120400 | 3293463510 | 15780 | 15780 | 15780 | 15780 | 114 |
| 416 | 20250218 | 120300 | 3291664590 | 15790 | 15790 | 15790 | 15790 | 29 |
| 417 | 20250218 | 120200 | 3291206680 | 15790 | 15800 | 15800 | 15790 | 347 |
| 418 | 20250218 | 120100 | 3285725540 | 15830 | 15800 | 15830 | 15800 | 146 |
| 419 | 20250218 | 120000 | 3283415440 | 15810 | 15810 | 15810 | 15810 | 333 |
| 420 | 20250218 | 115900 | 3278150710 | 15810 | 15800 | 15810 | 15800 | 5 |
| 421 | 20250218 | 115800 | 3278071670 | 15800 | 15800 | 15800 | 15800 | 210 |
| 422 | 20250218 | 115700 | 3274753670 | 15790 | 15800 | 15800 | 15790 | 181 |
| 423 | 20250218 | 115600 | 3271895660 | 15790 | 15800 | 15800 | 15790 | 219 |
| 424 | 20250218 | 115500 | 3268437640 | 15800 | 15820 | 15820 | 15790 | 8 |
| 425 | 20250218 | 115400 | 3268311230 | 15820 | 15820 | 15840 | 15800 | 649 |
| 426 | 20250218 | 115300 | 3258045970 | 15790 | 15830 | 15830 | 15790 | 577 |
| 427 | 20250218 | 115200 | 3248930710 | 15830 | 15810 | 15830 | 15810 | 103 |
| 428 | 20250218 | 115100 | 3247301770 | 15810 | 15800 | 15810 | 15800 | 60 |
| 429 | 20250218 | 115000 | 3246353670 | 15800 | 15770 | 15800 | 15770 | 295 |
| 430 | 20250218 | 114900 | 3241697680 | 15770 | 15770 | 15770 | 15770 | 40 |
| 431 | 20250218 | 114800 | 3241066880 | 15770 | 15780 | 15780 | 15760 | 340 |
| 432 | 20250218 | 114700 | 3235705050 | 15790 | 15790 | 15790 | 15780 | 245 |
| 433 | 20250218 | 114600 | 3231838790 | 15790 | 15800 | 15800 | 15790 | 5 |
| 434 | 20250218 | 114500 | 3231759820 | 15800 | 15800 | 15800 | 15800 | 15 |
| 435 | 20250218 | 114400 | 3231522820 | 15820 | 15820 | 15820 | 15810 | 202 |
| 436 | 20250218 | 114300 | 3228327190 | 15830 | 15810 | 15840 | 15800 | 242 |
| 437 | 20250218 | 114200 | 3224497480 | 15840 | 15850 | 15850 | 15840 | 51 |
| 438 | 20250218 | 114100 | 3223689140 | 15850 | 15780 | 15850 | 15780 | 335 |
| 439 | 20250218 | 114000 | 3218385610 | 15780 | 15790 | 15790 | 15780 | 1059 |
| 440 | 20250218 | 113900 | 3201674390 | 15800 | 15830 | 15840 | 15800 | 797 |
| 441 | 20250218 | 113800 | 3189070500 | 15830 | 15800 | 15830 | 15800 | 701 |
| 442 | 20250218 | 113700 | 3177982140 | 15810 | 15780 | 15810 | 15780 | 220 |
| 443 | 20250218 | 113600 | 3174506870 | 15780 | 15750 | 15780 | 15750 | 423 |
| 444 | 20250218 | 113500 | 3167838980 | 15750 | 15750 | 15750 | 15750 | 48 |
| 445 | 20250218 | 113400 | 3167082980 | 15750 | 15760 | 15760 | 15750 | 595 |
| 446 | 20250218 | 113300 | 3157705790 | 15760 | 15760 | 15760 | 15750 | 158 |
| 447 | 20250218 | 113200 | 3155215760 | 15760 | 15770 | 15770 | 15760 | 203 |
| 448 | 20250218 | 113100 | 3152016460 | 15760 | 15760 | 15770 | 15760 | 12 |
| 449 | 20250218 | 113000 | 3151827330 | 15760 | 15760 | 15760 | 15760 | 115 |
| 450 | 20250218 | 112900 | 3150014930 | 15760 | 15750 | 15760 | 15750 | 238 |
| 451 | 20250218 | 112800 | 3146265430 | 15750 | 15780 | 15780 | 15750 | 61 |
| 452 | 20250218 | 112700 | 3145303150 | 15750 | 15750 | 15770 | 15750 | 191 |
| 453 | 20250218 | 112600 | 3142294000 | 15760 | 15770 | 15770 | 15760 | 190 |
| 454 | 20250218 | 112500 | 3139299020 | 15770 | 15760 | 15770 | 15760 | 64 |
| 455 | 20250218 | 112400 | 3138290370 | 15760 | 15760 | 15760 | 15760 | 160 |
| 456 | 20250218 | 112300 | 3135768770 | 15740 | 15750 | 15750 | 15740 | 198 |
| 457 | 20250218 | 112200 | 3132650760 | 15750 | 15750 | 15750 | 15750 | 226 |
| 458 | 20250218 | 112100 | 3129091260 | 15750 | 15770 | 15770 | 15750 | 322 |
| 459 | 20250218 | 112000 | 3124019400 | 15770 | 15750 | 15770 | 15750 | 354 |
| 460 | 20250218 | 111900 | 3118442460 | 15750 | 15750 | 15750 | 15750 | 68 |
| 461 | 20250218 | 111800 | 3117371460 | 15770 | 15770 | 15770 | 15770 | 17 |
| 462 | 20250218 | 111700 | 3117103370 | 15770 | 15740 | 15770 | 15730 | 322 |
| 463 | 20250218 | 111600 | 3112027750 | 15730 | 15760 | 15760 | 15730 | 247 |
| 464 | 20250218 | 111500 | 3108137510 | 15730 | 15760 | 15760 | 15720 | 4 |
| 465 | 20250218 | 111400 | 3108074540 | 15720 | 15760 | 15760 | 15720 | 136 |
| 466 | 20250218 | 111300 | 3105936380 | 15760 | 15730 | 15760 | 15730 | 665 |
| 467 | 20250218 | 111200 | 3095471580 | 15760 | 15720 | 15760 | 15720 | 47 |
| 468 | 20250218 | 111100 | 3094732320 | 15720 | 15720 | 15720 | 15720 | 131 |
| 469 | 20250218 | 111000 | 3092673000 | 15710 | 15710 | 15710 | 15710 | 210 |
| 470 | 20250218 | 110900 | 3089373900 | 15710 | 15750 | 15750 | 15710 | 2274 |
| 471 | 20250218 | 110800 | 3053610480 | 15750 | 15770 | 15770 | 15750 | 366 |
| 472 | 20250218 | 110700 | 3047845780 | 15770 | 15770 | 15770 | 15770 | 111 |
| 473 | 20250218 | 110600 | 3046095310 | 15770 | 15770 | 15770 | 15770 | 111 |
| 474 | 20250218 | 110500 | 3044344840 | 15770 | 15770 | 15770 | 15740 | 646 |
| 475 | 20250218 | 110400 | 3034158500 | 15740 | 15740 | 15740 | 15740 | 809 |
| 476 | 20250218 | 110300 | 3021424840 | 15740 | 15740 | 15740 | 15740 | 113 |
| 477 | 20250218 | 110200 | 3019646220 | 15730 | 15730 | 15730 | 15730 | 226 |
| 478 | 20250218 | 110100 | 3016091240 | 15720 | 15710 | 15720 | 15710 | 179 |
| 479 | 20250218 | 110000 | 3013278920 | 15710 | 15700 | 15710 | 15700 | 14 |
| 480 | 20250218 | 105900 | 3013059100 | 15710 | 15710 | 15710 | 15700 | 977 |
| 481 | 20250218 | 105800 | 2997720140 | 15710 | 15710 | 15710 | 15710 | 49 |
| 482 | 20250218 | 105700 | 2996950350 | 15710 | 15710 | 15710 | 15700 | 132 |
| 483 | 20250218 | 105600 | 2994877880 | 15700 | 15710 | 15710 | 15700 | 466 |
| 484 | 20250218 | 105500 | 2987560020 | 15710 | 15710 | 15730 | 15710 | 4 |
| 485 | 20250218 | 105400 | 2987497160 | 15730 | 15700 | 15730 | 15700 | 193 |
| 486 | 20250218 | 105300 | 2984464590 | 15690 | 15730 | 15740 | 15690 | 167 |
| 487 | 20250218 | 105200 | 2981841140 | 15730 | 15680 | 15730 | 15680 | 252 |
| 488 | 20250218 | 105100 | 2977886670 | 15690 | 15710 | 15730 | 15680 | 834 |
| 489 | 20250218 | 105000 | 2964788960 | 15730 | 15670 | 15730 | 15670 | 321 |
| 490 | 20250218 | 104900 | 2959758830 | 15670 | 15740 | 15740 | 15670 | 244 |
| 491 | 20250218 | 104800 | 2955933290 | 15740 | 15720 | 15740 | 15720 | 523 |
| 492 | 20250218 | 104700 | 2947711270 | 15660 | 15720 | 15720 | 15660 | 714 |
| 493 | 20250218 | 104600 | 2936522610 | 15720 | 15740 | 15740 | 15640 | 18383 |
| 494 | 20250218 | 104500 | 2648427860 | 15740 | 15740 | 15740 | 15740 | 244 |
| 495 | 20250218 | 104400 | 2644587300 | 15750 | 15750 | 15750 | 15750 | 226 |
| 496 | 20250218 | 104300 | 2641027800 | 15750 | 15750 | 15750 | 15750 | 1925 |
| 497 | 20250218 | 104200 | 2610709050 | 15740 | 15750 | 15800 | 15740 | 421 |
| 498 | 20250218 | 104100 | 2604081200 | 15750 | 15800 | 15800 | 15750 | 51 |
| 499 | 20250218 | 104000 | 2603275450 | 15800 | 15760 | 15800 | 15750 | 330 |
| 500 | 20250218 | 103900 | 2598077620 | 15760 | 15770 | 15770 | 15760 | 100 |
| 501 | 20250218 | 103800 | 2596501600 | 15760 | 15760 | 15760 | 15750 | 1350 |
| 502 | 20250218 | 103700 | 2575235830 | 15780 | 15770 | 15780 | 15750 | 1257 |
| 503 | 20250218 | 103600 | 2555432250 | 15770 | 15780 | 15780 | 15760 | 742 |
| 504 | 20250218 | 103500 | 2543734670 | 15780 | 15800 | 15800 | 15780 | 208 |
| 505 | 20250218 | 103400 | 2540451260 | 15800 | 15820 | 15820 | 15800 | 184 |
| 506 | 20250218 | 103300 | 2537541970 | 15810 | 15820 | 15820 | 15810 | 11 |
| 507 | 20250218 | 103200 | 2537367960 | 15820 | 15800 | 15820 | 15800 | 86 |
| 508 | 20250218 | 103100 | 2536009080 | 15800 | 15800 | 15800 | 15800 | 0 |
| 509 | 20250218 | 103000 | 2536009080 | 15800 | 15810 | 15810 | 15800 | 1562 |
| 510 | 20250218 | 102900 | 2511328370 | 15810 | 15830 | 15830 | 15810 | 133 |
| 511 | 20250218 | 102800 | 2509225240 | 15830 | 15840 | 15840 | 15830 | 170 |
| 512 | 20250218 | 102700 | 2506533090 | 15840 | 15850 | 15860 | 15840 | 164 |
| 513 | 20250218 | 102600 | 2503935070 | 15850 | 15850 | 15850 | 15840 | 138 |
| 514 | 20250218 | 102500 | 2501747880 | 15850 | 15840 | 15870 | 15840 | 261 |
| 515 | 20250218 | 102400 | 2497610140 | 15840 | 15860 | 15880 | 15840 | 1984 |
| 516 | 20250218 | 102300 | 2466147590 | 15880 | 15860 | 15880 | 15860 | 1278 |
| 517 | 20250218 | 102200 | 2445859620 | 15850 | 15850 | 15870 | 15840 | 1475 |
| 518 | 20250218 | 102100 | 2422481080 | 15840 | 15800 | 15840 | 15800 | 601 |
| 519 | 20250218 | 102000 | 2412977330 | 15800 | 15820 | 15820 | 15800 | 797 |
| 520 | 20250218 | 101900 | 2400379860 | 15850 | 15840 | 15850 | 15820 | 556 |
| 521 | 20250218 | 101800 | 2391574730 | 15840 | 15800 | 15840 | 15790 | 1335 |
| 522 | 20250218 | 101700 | 2370446600 | 15800 | 15810 | 15820 | 15800 | 64 |
| 523 | 20250218 | 101600 | 2369435160 | 15810 | 15800 | 15810 | 15800 | 628 |
| 524 | 20250218 | 101500 | 2359507770 | 15820 | 15790 | 15820 | 15790 | 676 |
| 525 | 20250218 | 101400 | 2348823950 | 15790 | 15790 | 15790 | 15790 | 6 |
| 526 | 20250218 | 101300 | 2348729210 | 15790 | 15730 | 15790 | 15720 | 831 |
| 527 | 20250218 | 101200 | 2335638210 | 15710 | 15730 | 15730 | 15710 | 1982 |
| 528 | 20250218 | 101100 | 2304491720 | 15720 | 15750 | 15760 | 15720 | 1180 |
| 529 | 20250218 | 101000 | 2285921800 | 15750 | 15800 | 15810 | 15750 | 1835 |
| 530 | 20250218 | 100900 | 2256934110 | 15810 | 15800 | 15810 | 15800 | 1120 |
| 531 | 20250218 | 100800 | 2239238090 | 15750 | 15760 | 15760 | 15750 | 270 |
| 532 | 20250218 | 100700 | 2234984710 | 15760 | 15750 | 15760 | 15750 | 200 |
| 533 | 20250218 | 100600 | 2231834610 | 15750 | 15750 | 15760 | 15750 | 298 |
| 534 | 20250218 | 100500 | 2227141100 | 15740 | 15750 | 15750 | 15740 | 442 |
| 535 | 20250218 | 100400 | 2220182600 | 15750 | 15760 | 15770 | 15750 | 199 |
| 536 | 20250218 | 100300 | 2217047310 | 15770 | 15790 | 15790 | 15760 | 227 |
| 537 | 20250218 | 100200 | 2213463810 | 15800 | 15790 | 15800 | 15790 | 300 |
| 538 | 20250218 | 100100 | 2208726600 | 15790 | 15810 | 15810 | 15790 | 105 |
| 539 | 20250218 | 100000 | 2207066780 | 15810 | 15810 | 15810 | 15790 | 577 |
| 540 | 20250218 | 095900 | 2197947960 | 15800 | 15770 | 15810 | 15770 | 1860 |
| 541 | 20250218 | 095800 | 2168564860 | 15780 | 15740 | 15780 | 15730 | 1252 |
| 542 | 20250218 | 095700 | 2148848510 | 15740 | 15740 | 15740 | 15720 | 1330 |
| 543 | 20250218 | 095600 | 2127935800 | 15740 | 15740 | 15750 | 15730 | 571 |
| 544 | 20250218 | 095500 | 2118948340 | 15740 | 15740 | 15740 | 15730 | 1608 |
| 545 | 20250218 | 095400 | 2093638500 | 15740 | 15740 | 15790 | 15740 | 322 |
| 546 | 20250218 | 095300 | 2088568050 | 15800 | 15770 | 15800 | 15770 | 73 |
| 547 | 20250218 | 095200 | 2087415530 | 15710 | 15760 | 15800 | 15710 | 2872 |
| 548 | 20250218 | 095100 | 2042240390 | 15790 | 15790 | 15790 | 15790 | 303 |
| 549 | 20250218 | 095000 | 2037456020 | 15800 | 15790 | 15800 | 15750 | 429 |
| 550 | 20250218 | 094900 | 2030689210 | 15780 | 15780 | 15780 | 15750 | 2799 |
| 551 | 20250218 | 094800 | 1986580360 | 15780 | 15780 | 15780 | 15750 | 1031 |
| 552 | 20250218 | 094700 | 1970334890 | 15750 | 15760 | 15780 | 15750 | 1785 |
| 553 | 20250218 | 094600 | 1942195400 | 15750 | 15770 | 15770 | 15750 | 631 |
| 554 | 20250218 | 094500 | 1932251120 | 15770 | 15780 | 15780 | 15770 | 459 |
| 555 | 20250218 | 094400 | 1925009340 | 15780 | 15770 | 15790 | 15760 | 1396 |
| 556 | 20250218 | 094300 | 1902992620 | 15770 | 15780 | 15780 | 15770 | 735 |
| 557 | 20250218 | 094200 | 1891398250 | 15780 | 15810 | 15810 | 15780 | 417 |
| 558 | 20250218 | 094100 | 1884813250 | 15790 | 15790 | 15800 | 15780 | 2712 |
| 559 | 20250218 | 094000 | 1841982030 | 15800 | 15820 | 15820 | 15790 | 2553 |
| 560 | 20250218 | 093900 | 1801645880 | 15820 | 15850 | 15850 | 15820 | 740 |
| 561 | 20250218 | 093800 | 1789926110 | 15820 | 15830 | 15850 | 15810 | 444 |
| 562 | 20250218 | 093700 | 1782901770 | 15830 | 15850 | 15860 | 15820 | 1002 |
| 563 | 20250218 | 093600 | 1767022880 | 15850 | 15850 | 15850 | 15790 | 2689 |
| 564 | 20250218 | 093500 | 1724520860 | 15850 | 15840 | 15860 | 15840 | 545 |
| 565 | 20250218 | 093400 | 1715883150 | 15840 | 15830 | 15850 | 15820 | 934 |
| 566 | 20250218 | 093300 | 1701092410 | 15830 | 15880 | 15880 | 15800 | 3095 |
| 567 | 20250218 | 093200 | 1652071960 | 15880 | 15930 | 15930 | 15880 | 2945 |
| 568 | 20250218 | 093100 | 1605242870 | 15920 | 15920 | 15920 | 15910 | 767 |
| 569 | 20250218 | 093000 | 1593033600 | 15920 | 15940 | 15950 | 15920 | 283 |
| 570 | 20250218 | 092900 | 1588527010 | 15940 | 16000 | 16010 | 15930 | 1290 |
| 571 | 20250218 | 092800 | 1567912870 | 16000 | 15980 | 16020 | 15980 | 6598 |
| 572 | 20250218 | 092700 | 1462351290 | 15980 | 15930 | 15980 | 15920 | 1104 |
| 573 | 20250218 | 092600 | 1444755010 | 15980 | 15890 | 15980 | 15890 | 617 |
| 574 | 20250218 | 092500 | 1434914690 | 15890 | 15880 | 15920 | 15870 | 518 |
| 575 | 20250218 | 092400 | 1426690070 | 15900 | 15890 | 15930 | 15880 | 698 |
| 576 | 20250218 | 092300 | 1415598200 | 15890 | 15980 | 15990 | 15890 | 1983 |
| 577 | 20250218 | 092200 | 1383969710 | 15970 | 15930 | 15970 | 15920 | 1263 |
| 578 | 20250218 | 092100 | 1363835340 | 15920 | 15820 | 15920 | 15820 | 1959 |
| 579 | 20250218 | 092000 | 1332759810 | 15820 | 15870 | 15890 | 15820 | 4812 |
| 580 | 20250218 | 091900 | 1256494080 | 15870 | 15870 | 15900 | 15870 | 1303 |
| 581 | 20250218 | 091800 | 1235815180 | 15870 | 15880 | 15900 | 15860 | 1094 |
| 582 | 20250218 | 091700 | 1218451420 | 15890 | 15900 | 15930 | 15860 | 3155 |
| 583 | 20250218 | 091600 | 1168286560 | 15900 | 15860 | 15900 | 15860 | 1950 |
| 584 | 20250218 | 091500 | 1137309330 | 15860 | 15810 | 15870 | 15810 | 1753 |
| 585 | 20250218 | 091400 | 1109533480 | 15810 | 15800 | 15810 | 15800 | 450 |
| 586 | 20250218 | 091300 | 1102421480 | 15800 | 15800 | 15830 | 15800 | 241 |
| 587 | 20250218 | 091200 | 1098613500 | 15800 | 15800 | 15820 | 15770 | 3229 |
| 588 | 20250218 | 091100 | 1047623840 | 15770 | 15790 | 15850 | 15730 | 6210 |
| 589 | 20250218 | 091000 | 949473760 | 15790 | 15700 | 15790 | 15700 | 2778 |
| 590 | 20250218 | 090900 | 905810570 | 15710 | 15740 | 15740 | 15690 | 4515 |
| 591 | 20250218 | 090800 | 834870840 | 15720 | 15790 | 15810 | 15720 | 3034 |
| 592 | 20250218 | 090700 | 787042050 | 15790 | 15730 | 15800 | 15720 | 2600 |
| 593 | 20250218 | 090600 | 746077390 | 15700 | 15670 | 15730 | 15670 | 1046 |
| 594 | 20250218 | 090500 | 729661500 | 15700 | 15700 | 15700 | 15630 | 7756 |
| 595 | 20250218 | 090400 | 608219620 | 15740 | 15660 | 15890 | 15660 | 3806 |
| 596 | 20250218 | 090300 | 548405920 | 15660 | 15830 | 15830 | 15640 | 9877 |
| 597 | 20250218 | 090200 | 393139000 | 15830 | 15750 | 15830 | 15750 | 3908 |
| 598 | 20250218 | 090100 | 331451690 | 15770 | 15780 | 15790 | 15740 | 5674 |
| 599 | 20250218 | 090000 | 241953730 | 15790 | 15920 | 15920 | 15770 | 14020 |