32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 10864 |
| 3 | 20250218 | 190300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20250218 | 190200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20250218 | 190100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20250218 | 190000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20250218 | 185900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20250218 | 185800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20250218 | 185700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20250218 | 185600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20250218 | 185500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20250218 | 185400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20250218 | 185300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20250218 | 185200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20250218 | 185100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20250218 | 185000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20250218 | 184900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20250218 | 184800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20250218 | 184700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20250218 | 184600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20250218 | 184500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20250218 | 184400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20250218 | 184300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20250218 | 184200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20250218 | 184100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20250218 | 184000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20250218 | 183900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20250218 | 183800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20250218 | 183700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20250218 | 183600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20250218 | 183500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20250218 | 183400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 10864 |
| 33 | 20250218 | 183300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20250218 | 183200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20250218 | 183100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20250218 | 183000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20250218 | 182900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20250218 | 182800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20250218 | 182700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20250218 | 182600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20250218 | 182500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20250218 | 182400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20250218 | 182300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20250218 | 182200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20250218 | 182100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20250218 | 182000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20250218 | 181900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20250218 | 181800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20250218 | 181700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20250218 | 181600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20250218 | 181500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20250218 | 181400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20250218 | 181300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20250218 | 181200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20250218 | 181100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20250218 | 181000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20250218 | 180900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20250218 | 180800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20250218 | 180700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20250218 | 180600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20250218 | 180500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20250218 | 180400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 10864 |
| 63 | 20250218 | 180300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20250218 | 180200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20250218 | 180100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20250218 | 180000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20250218 | 175900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20250218 | 175800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20250218 | 175700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20250218 | 175600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20250218 | 175500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20250218 | 175400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20250218 | 175300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20250218 | 175200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20250218 | 175100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20250218 | 175000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20250218 | 174900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20250218 | 174800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20250218 | 174700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20250218 | 174600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20250218 | 174500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20250218 | 174400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20250218 | 174300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20250218 | 174200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20250218 | 174100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20250218 | 174000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20250218 | 173900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20250218 | 173800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20250218 | 173700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20250218 | 173600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20250218 | 173500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20250218 | 173400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 10864 |
| 93 | 20250218 | 173300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20250218 | 173200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20250218 | 173100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20250218 | 173000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20250218 | 172900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20250218 | 172800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20250218 | 172700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20250218 | 172600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20250218 | 172500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20250218 | 172400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20250218 | 172300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20250218 | 172200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20250218 | 172100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20250218 | 172000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20250218 | 171900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20250218 | 171800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20250218 | 171700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20250218 | 171600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20250218 | 171500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20250218 | 171400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20250218 | 171300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20250218 | 171200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20250218 | 171100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20250218 | 171000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20250218 | 170900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20250218 | 170800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20250218 | 170700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20250218 | 170600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20250218 | 170500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20250218 | 170400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 10864 |
| 123 | 20250218 | 170300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20250218 | 170200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20250218 | 170100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20250218 | 170000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20250218 | 165900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20250218 | 165800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20250218 | 165700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20250218 | 165600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20250218 | 165500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20250218 | 165400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20250218 | 165300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20250218 | 165200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20250218 | 165100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20250218 | 165000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20250218 | 164900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20250218 | 164800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20250218 | 164700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20250218 | 164600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20250218 | 164500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20250218 | 164400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20250218 | 164300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20250218 | 164200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20250218 | 164100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20250218 | 164000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20250218 | 163900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20250218 | 163800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20250218 | 163700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20250218 | 163600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20250218 | 163500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20250218 | 163400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 10864 |
| 153 | 20250218 | 163300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20250218 | 163200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20250218 | 163100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20250218 | 163000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20250218 | 162900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20250218 | 162800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20250218 | 162700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20250218 | 162600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20250218 | 162500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20250218 | 162400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20250218 | 162300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20250218 | 162200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20250218 | 162100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20250218 | 162000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20250218 | 161900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20250218 | 161800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20250218 | 161700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20250218 | 161600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20250218 | 161500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20250218 | 161400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20250218 | 161300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20250218 | 161200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20250218 | 161100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20250218 | 161000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20250218 | 160900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20250218 | 160800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20250218 | 160700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20250218 | 160600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20250218 | 160500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20250218 | 160400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 10864 |
| 183 | 20250218 | 160300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20250218 | 160200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20250218 | 160100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20250218 | 160000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20250218 | 155900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20250218 | 155800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20250218 | 155700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20250218 | 155600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20250218 | 155500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20250218 | 155400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20250218 | 155300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20250218 | 155200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20250218 | 155100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20250218 | 155000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20250218 | 154900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20250218 | 154800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20250218 | 154700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20250218 | 154600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20250218 | 154500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20250218 | 154400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20250218 | 154300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20250218 | 154200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20250218 | 154100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20250218 | 154000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20250218 | 153900 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20250218 | 153800 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20250218 | 153700 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20250218 | 153600 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20250218 | 153500 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20250218 | 153400 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 10864 |
| 213 | 20250218 | 153300 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20250218 | 153200 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20250218 | 153100 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20250218 | 153000 | 6746121850 | 14500 | 14500 | 14500 | 14500 | 10864 |
| 217 | 20250218 | 152900 | 6588593850 | 14380 | 14380 | 14380 | 14380 | 0 |
| 218 | 20250218 | 152800 | 6588593850 | 14380 | 14380 | 14380 | 14380 | 0 |
| 219 | 20250218 | 152700 | 6588593850 | 14380 | 14380 | 14380 | 14380 | 0 |
| 220 | 20250218 | 152600 | 6588593850 | 14380 | 14380 | 14380 | 14380 | 0 |
| 221 | 20250218 | 152500 | 6588593850 | 14380 | 14380 | 14380 | 14380 | 0 |
| 222 | 20250218 | 152400 | 6588593850 | 14380 | 14380 | 14380 | 14380 | 0 |
| 223 | 20250218 | 152300 | 6588593850 | 14380 | 14380 | 14380 | 14380 | 0 |
| 224 | 20250218 | 152200 | 6588593850 | 14380 | 14380 | 14380 | 14380 | 0 |
| 225 | 20250218 | 152100 | 6588593850 | 14380 | 14380 | 14380 | 14380 | 0 |
| 226 | 20250218 | 152000 | 6588593850 | 14380 | 14380 | 14380 | 14380 | 0 |
| 227 | 20250218 | 151900 | 6588593850 | 14380 | 14380 | 14450 | 14380 | 1079 |
| 228 | 20250218 | 151800 | 6573052860 | 14440 | 14470 | 14470 | 14380 | 1337 |
| 229 | 20250218 | 151700 | 6553750380 | 14470 | 14460 | 14470 | 14440 | 2139 |
| 230 | 20250218 | 151600 | 6522825660 | 14460 | 14430 | 14470 | 14430 | 3458 |
| 231 | 20250218 | 151500 | 6472855690 | 14370 | 14440 | 14460 | 14370 | 3411 |
| 232 | 20250218 | 151400 | 6423580620 | 14460 | 14450 | 14460 | 14440 | 2356 |
| 233 | 20250218 | 151300 | 6389540050 | 14450 | 14440 | 14460 | 14430 | 4429 |
| 234 | 20250218 | 151200 | 6325539460 | 14450 | 14410 | 14450 | 14410 | 3315 |
| 235 | 20250218 | 151100 | 6277687250 | 14410 | 14420 | 14430 | 14410 | 2137 |
| 236 | 20250218 | 151000 | 6246865360 | 14410 | 14390 | 14430 | 14390 | 4044 |
| 237 | 20250218 | 150900 | 6188613040 | 14390 | 14360 | 14400 | 14360 | 3260 |
| 238 | 20250218 | 150800 | 6141744270 | 14370 | 14350 | 14370 | 14350 | 2872 |
| 239 | 20250218 | 150700 | 6100510320 | 14350 | 14340 | 14360 | 14340 | 1881 |
| 240 | 20250218 | 150600 | 6073519810 | 14340 | 14340 | 14340 | 14340 | 399 |
| 241 | 20250218 | 150500 | 6067798150 | 14340 | 14340 | 14350 | 14320 | 578 |
| 242 | 20250218 | 150400 | 6059509720 | 14330 | 14350 | 14350 | 14320 | 505 |
| 243 | 20250218 | 150300 | 6052267290 | 14350 | 14320 | 14350 | 14320 | 501 |
| 244 | 20250218 | 150200 | 6045086140 | 14320 | 14330 | 14350 | 14320 | 1234 |
| 245 | 20250218 | 150100 | 6027406230 | 14330 | 14360 | 14360 | 14330 | 1239 |
| 246 | 20250218 | 150000 | 6009635530 | 14350 | 14350 | 14350 | 14340 | 611 |
| 247 | 20250218 | 145900 | 6000868470 | 14340 | 14330 | 14350 | 14320 | 1315 |
| 248 | 20250218 | 145800 | 5982015160 | 14330 | 14330 | 14330 | 14320 | 719 |
| 249 | 20250218 | 145700 | 5971714310 | 14330 | 14350 | 14360 | 14330 | 771 |
| 250 | 20250218 | 145600 | 5960649330 | 14360 | 14340 | 14360 | 14330 | 1334 |
| 251 | 20250218 | 145500 | 5941507330 | 14340 | 14350 | 14350 | 14340 | 630 |
| 252 | 20250218 | 145400 | 5932470220 | 14340 | 14340 | 14350 | 14330 | 1251 |
| 253 | 20250218 | 145300 | 5914522390 | 14340 | 14340 | 14350 | 14340 | 707 |
| 254 | 20250218 | 145200 | 5904378030 | 14340 | 14340 | 14340 | 14330 | 486 |
| 255 | 20250218 | 145100 | 5897408850 | 14330 | 14330 | 14340 | 14300 | 547 |
| 256 | 20250218 | 145000 | 5889572950 | 14330 | 14300 | 14330 | 14300 | 937 |
| 257 | 20250218 | 144900 | 5876156130 | 14300 | 14330 | 14330 | 14290 | 1923 |
| 258 | 20250218 | 144800 | 5848641690 | 14330 | 14340 | 14340 | 14330 | 624 |
| 259 | 20250218 | 144700 | 5839697150 | 14340 | 14330 | 14340 | 14310 | 1322 |
| 260 | 20250218 | 144600 | 5820760420 | 14330 | 14340 | 14350 | 14330 | 677 |
| 261 | 20250218 | 144500 | 5811052700 | 14330 | 14330 | 14340 | 14320 | 554 |
| 262 | 20250218 | 144400 | 5803113370 | 14330 | 14320 | 14330 | 14310 | 1022 |
| 263 | 20250218 | 144300 | 5788476060 | 14310 | 14340 | 14350 | 14300 | 6409 |
| 264 | 20250218 | 144200 | 5696745590 | 14330 | 14340 | 14350 | 14330 | 600 |
| 265 | 20250218 | 144100 | 5688139280 | 14340 | 14320 | 14340 | 14310 | 789 |
| 266 | 20250218 | 144000 | 5676838830 | 14330 | 14340 | 14350 | 14320 | 957 |
| 267 | 20250218 | 143900 | 5663118200 | 14340 | 14330 | 14340 | 14320 | 864 |
| 268 | 20250218 | 143800 | 5650736570 | 14320 | 14320 | 14330 | 14310 | 593 |
| 269 | 20250218 | 143700 | 5642242540 | 14310 | 14320 | 14320 | 14310 | 1095 |
| 270 | 20250218 | 143600 | 5626564500 | 14320 | 14320 | 14320 | 14310 | 575 |
| 271 | 20250218 | 143500 | 5618332630 | 14310 | 14310 | 14320 | 14300 | 665 |
| 272 | 20250218 | 143400 | 5608812240 | 14320 | 14300 | 14320 | 14300 | 1038 |
| 273 | 20250218 | 143300 | 5593955840 | 14300 | 14320 | 14320 | 14300 | 2548 |
| 274 | 20250218 | 143200 | 5557509830 | 14320 | 14310 | 14320 | 14300 | 886 |
| 275 | 20250218 | 143100 | 5544825750 | 14310 | 14300 | 14320 | 14300 | 1039 |
| 276 | 20250218 | 143000 | 5529961360 | 14300 | 14350 | 14350 | 14270 | 4632 |
| 277 | 20250218 | 142900 | 5463631410 | 14350 | 14340 | 14350 | 14320 | 1657 |
| 278 | 20250218 | 142800 | 5439873250 | 14340 | 14360 | 14400 | 14340 | 3399 |
| 279 | 20250218 | 142700 | 5391013010 | 14340 | 14300 | 14370 | 14300 | 3143 |
| 280 | 20250218 | 142600 | 5345999630 | 14290 | 14300 | 14300 | 14270 | 2601 |
| 281 | 20250218 | 142500 | 5308821140 | 14300 | 14290 | 14300 | 14280 | 1301 |
| 282 | 20250218 | 142400 | 5290229320 | 14290 | 14280 | 14290 | 14270 | 688 |
| 283 | 20250218 | 142300 | 5280402350 | 14280 | 14250 | 14280 | 14250 | 1081 |
| 284 | 20250218 | 142200 | 5264967640 | 14250 | 14270 | 14280 | 14250 | 1253 |
| 285 | 20250218 | 142100 | 5247086630 | 14270 | 14200 | 14280 | 14140 | 4792 |
| 286 | 20250218 | 142000 | 5178923670 | 14200 | 14150 | 14230 | 14140 | 20779 |
| 287 | 20250218 | 141900 | 4884089820 | 14140 | 14140 | 14150 | 14140 | 625 |
| 288 | 20250218 | 141800 | 4875247400 | 14150 | 14140 | 14150 | 14130 | 1391 |
| 289 | 20250218 | 141700 | 4855576520 | 14140 | 14150 | 14150 | 14130 | 607 |
| 290 | 20250218 | 141600 | 4846992720 | 14150 | 14140 | 14150 | 14140 | 691 |
| 291 | 20250218 | 141500 | 4837218540 | 14140 | 14150 | 14150 | 14140 | 376 |
| 292 | 20250218 | 141400 | 4831899150 | 14150 | 14140 | 14150 | 14130 | 872 |
| 293 | 20250218 | 141300 | 4819565970 | 14140 | 14130 | 14140 | 14130 | 929 |
| 294 | 20250218 | 141200 | 4806435440 | 14130 | 14130 | 14130 | 14120 | 390 |
| 295 | 20250218 | 141100 | 4800924850 | 14130 | 14110 | 14130 | 14100 | 724 |
| 296 | 20250218 | 141000 | 4790698630 | 14110 | 14120 | 14120 | 14100 | 1674 |
| 297 | 20250218 | 140900 | 4767090070 | 14120 | 14120 | 14130 | 14110 | 778 |
| 298 | 20250218 | 140800 | 4756105860 | 14130 | 14120 | 14130 | 14120 | 768 |
| 299 | 20250218 | 140700 | 4745256490 | 14120 | 14110 | 14120 | 14110 | 814 |
| 300 | 20250218 | 140600 | 4733768630 | 14110 | 14090 | 14110 | 14090 | 446 |
| 301 | 20250218 | 140500 | 4727480850 | 14100 | 14110 | 14110 | 14090 | 774 |
| 302 | 20250218 | 140400 | 4716567270 | 14100 | 14110 | 14120 | 14100 | 380 |
| 303 | 20250218 | 140300 | 4711204160 | 14140 | 14100 | 14140 | 14100 | 750 |
| 304 | 20250218 | 140200 | 4700612620 | 14100 | 14130 | 14130 | 14100 | 745 |
| 305 | 20250218 | 140100 | 4690096480 | 14130 | 14110 | 14130 | 14110 | 466 |
| 306 | 20250218 | 140000 | 4683518530 | 14120 | 14100 | 14130 | 14100 | 708 |
| 307 | 20250218 | 135900 | 4673523540 | 14100 | 14140 | 14140 | 14100 | 447 |
| 308 | 20250218 | 135800 | 4667209150 | 14140 | 14110 | 14140 | 14110 | 772 |
| 309 | 20250218 | 135700 | 4656305750 | 14120 | 14130 | 14140 | 14110 | 517 |
| 310 | 20250218 | 135600 | 4649001410 | 14140 | 14130 | 14140 | 14100 | 2172 |
| 311 | 20250218 | 135500 | 4618339980 | 14130 | 14170 | 14170 | 14130 | 1214 |
| 312 | 20250218 | 135400 | 4601165380 | 14170 | 14160 | 14180 | 14160 | 537 |
| 313 | 20250218 | 135300 | 4593554200 | 14170 | 14180 | 14190 | 14160 | 3024 |
| 314 | 20250218 | 135200 | 4550671880 | 14190 | 14170 | 14190 | 14170 | 2010 |
| 315 | 20250218 | 135100 | 4522168840 | 14160 | 14170 | 14170 | 14160 | 744 |
| 316 | 20250218 | 135000 | 4511629460 | 14170 | 14150 | 14170 | 14130 | 4793 |
| 317 | 20250218 | 134900 | 4443784390 | 14150 | 14130 | 14150 | 14110 | 2144 |
| 318 | 20250218 | 134800 | 4413460440 | 14130 | 14120 | 14130 | 14120 | 414 |
| 319 | 20250218 | 134700 | 4407611490 | 14120 | 14130 | 14130 | 14120 | 471 |
| 320 | 20250218 | 134600 | 4400956520 | 14130 | 14130 | 14140 | 14120 | 1019 |
| 321 | 20250218 | 134500 | 4386555480 | 14130 | 14110 | 14130 | 14110 | 527 |
| 322 | 20250218 | 134400 | 4379114370 | 14110 | 14120 | 14130 | 14100 | 602 |
| 323 | 20250218 | 134300 | 4370616510 | 14100 | 14090 | 14130 | 14090 | 704 |
| 324 | 20250218 | 134200 | 4360681390 | 14100 | 14080 | 14100 | 14080 | 655 |
| 325 | 20250218 | 134100 | 4351448890 | 14090 | 14100 | 14120 | 14040 | 448 |
| 326 | 20250218 | 134000 | 4345135050 | 13970 | 14120 | 14120 | 13970 | 2154 |
| 327 | 20250218 | 133900 | 4314857370 | 14120 | 14100 | 14120 | 14060 | 1167 |
| 328 | 20250218 | 133800 | 4298403530 | 14100 | 14100 | 14120 | 14100 | 531 |
| 329 | 20250218 | 133700 | 4290911040 | 14100 | 14130 | 14130 | 14100 | 1314 |
| 330 | 20250218 | 133600 | 4272372500 | 14130 | 14110 | 14140 | 14110 | 2876 |
| 331 | 20250218 | 133500 | 4231749800 | 14120 | 14100 | 14120 | 14090 | 5343 |
| 332 | 20250218 | 133400 | 4156396310 | 14100 | 14100 | 14100 | 14090 | 1005 |
| 333 | 20250218 | 133300 | 4142232450 | 14100 | 14080 | 14100 | 14070 | 3877 |
| 334 | 20250218 | 133200 | 4087609550 | 14070 | 14070 | 14080 | 14070 | 1128 |
| 335 | 20250218 | 133100 | 4071731670 | 14060 | 14070 | 14070 | 14060 | 1349 |
| 336 | 20250218 | 133000 | 4052752400 | 14070 | 14030 | 14070 | 14020 | 3236 |
| 337 | 20250218 | 132900 | 4007318780 | 14020 | 14020 | 14030 | 14020 | 746 |
| 338 | 20250218 | 132800 | 3996854780 | 14020 | 14020 | 14020 | 14010 | 616 |
| 339 | 20250218 | 132700 | 3988218810 | 14020 | 14000 | 14020 | 14000 | 578 |
| 340 | 20250218 | 132600 | 3980122470 | 14000 | 14000 | 14010 | 14000 | 748 |
| 341 | 20250218 | 132500 | 3969649430 | 14000 | 14010 | 14020 | 14000 | 829 |
| 342 | 20250218 | 132400 | 3958039070 | 14010 | 14010 | 14020 | 14000 | 616 |
| 343 | 20250218 | 132300 | 3949408340 | 14010 | 14010 | 14010 | 14010 | 551 |
| 344 | 20250218 | 132200 | 3941688830 | 14010 | 13940 | 14020 | 13940 | 6836 |
| 345 | 20250218 | 132100 | 3846139840 | 13910 | 13910 | 13940 | 13910 | 1923 |
| 346 | 20250218 | 132000 | 3819366370 | 13920 | 13900 | 13920 | 13900 | 682 |
| 347 | 20250218 | 131900 | 3809880070 | 13900 | 13890 | 13900 | 13890 | 188 |
| 348 | 20250218 | 131800 | 3807268580 | 13890 | 13840 | 13890 | 13840 | 452 |
| 349 | 20250218 | 131700 | 3801001610 | 13850 | 13850 | 13850 | 13850 | 221 |
| 350 | 20250218 | 131600 | 3797940760 | 13850 | 13860 | 13860 | 13850 | 1300 |
| 351 | 20250218 | 131500 | 3779931570 | 13860 | 13880 | 13900 | 13860 | 646 |
| 352 | 20250218 | 131400 | 3770968590 | 13880 | 13920 | 13920 | 13880 | 809 |
| 353 | 20250218 | 131300 | 3759726000 | 13900 | 13920 | 13920 | 13900 | 85 |
| 354 | 20250218 | 131200 | 3758543590 | 13920 | 13910 | 13920 | 13910 | 2960 |
| 355 | 20250218 | 131100 | 3717340620 | 13910 | 13920 | 13920 | 13910 | 262 |
| 356 | 20250218 | 131000 | 3713694230 | 13920 | 13920 | 13920 | 13900 | 178 |
| 357 | 20250218 | 130900 | 3711217440 | 13920 | 13920 | 13920 | 13910 | 71 |
| 358 | 20250218 | 130800 | 3710229240 | 13900 | 13910 | 13920 | 13900 | 95 |
| 359 | 20250218 | 130700 | 3708907750 | 13920 | 13910 | 13920 | 13910 | 260 |
| 360 | 20250218 | 130600 | 3705289580 | 13900 | 13900 | 13920 | 13900 | 231 |
| 361 | 20250218 | 130500 | 3702076940 | 13920 | 13900 | 13920 | 13900 | 16 |
| 362 | 20250218 | 130400 | 3701854320 | 13900 | 13920 | 13930 | 13900 | 349 |
| 363 | 20250218 | 130300 | 3696996190 | 13900 | 13920 | 13920 | 13890 | 102 |
| 364 | 20250218 | 130200 | 3695577720 | 13920 | 13890 | 13920 | 13890 | 179 |
| 365 | 20250218 | 130100 | 3693089400 | 13900 | 13890 | 13910 | 13890 | 291 |
| 366 | 20250218 | 130000 | 3689044450 | 13890 | 13890 | 13910 | 13890 | 250 |
| 367 | 20250218 | 125900 | 3685571740 | 13890 | 13920 | 13920 | 13890 | 188 |
| 368 | 20250218 | 125800 | 3682956410 | 13920 | 13900 | 13930 | 13900 | 150 |
| 369 | 20250218 | 125700 | 3680868310 | 13900 | 13920 | 13920 | 13900 | 237 |
| 370 | 20250218 | 125600 | 3677569530 | 13890 | 13910 | 13920 | 13890 | 190 |
| 371 | 20250218 | 125500 | 3674926840 | 13910 | 13910 | 13910 | 13890 | 213 |
| 372 | 20250218 | 125400 | 3671967510 | 13910 | 13900 | 13910 | 13890 | 329 |
| 373 | 20250218 | 125300 | 3667395540 | 13920 | 13910 | 13920 | 13900 | 293 |
| 374 | 20250218 | 125200 | 3663318940 | 13880 | 13910 | 13910 | 13880 | 100 |
| 375 | 20250218 | 125100 | 3661929630 | 13900 | 13920 | 13930 | 13900 | 175 |
| 376 | 20250218 | 125000 | 3659493380 | 13920 | 13930 | 13930 | 13910 | 263 |
| 377 | 20250218 | 124900 | 3655829930 | 13900 | 13910 | 13920 | 13900 | 487 |
| 378 | 20250218 | 124800 | 3649055280 | 13920 | 13920 | 13930 | 13920 | 104 |
| 379 | 20250218 | 124700 | 3647607480 | 13920 | 13940 | 13940 | 13910 | 72 |
| 380 | 20250218 | 124600 | 3646605160 | 13940 | 13920 | 13940 | 13880 | 302 |
| 381 | 20250218 | 124500 | 3642400400 | 13910 | 13900 | 13940 | 13880 | 788 |
| 382 | 20250218 | 124400 | 3631448260 | 13900 | 13940 | 13940 | 13900 | 736 |
| 383 | 20250218 | 124300 | 3621210480 | 13950 | 13940 | 13950 | 13930 | 283 |
| 384 | 20250218 | 124200 | 3617264890 | 13930 | 13950 | 13950 | 13930 | 500 |
| 385 | 20250218 | 124100 | 3610298370 | 13920 | 13930 | 13930 | 13920 | 20 |
| 386 | 20250218 | 124000 | 3610019850 | 13930 | 13940 | 13940 | 13930 | 304 |
| 387 | 20250218 | 123900 | 3605782220 | 13940 | 13930 | 13940 | 13930 | 156 |
| 388 | 20250218 | 123800 | 3603607610 | 13940 | 13930 | 13940 | 13930 | 188 |
| 389 | 20250218 | 123700 | 3600987160 | 13920 | 13940 | 13940 | 13920 | 220 |
| 390 | 20250218 | 123600 | 3597920960 | 13940 | 13940 | 13940 | 13940 | 216 |
| 391 | 20250218 | 123500 | 3594909920 | 13940 | 13920 | 13940 | 13920 | 175 |
| 392 | 20250218 | 123400 | 3592470770 | 13930 | 13930 | 13940 | 13920 | 208 |
| 393 | 20250218 | 123300 | 3589572420 | 13930 | 13930 | 13930 | 13920 | 79 |
| 394 | 20250218 | 123200 | 3588471970 | 13910 | 13930 | 13950 | 13910 | 607 |
| 395 | 20250218 | 123100 | 3580014640 | 13930 | 13930 | 13940 | 13930 | 84 |
| 396 | 20250218 | 123000 | 3578843970 | 13950 | 13940 | 13950 | 13930 | 132 |
| 397 | 20250218 | 122900 | 3577003600 | 13940 | 13940 | 13950 | 13930 | 370 |
| 398 | 20250218 | 122800 | 3571845020 | 13930 | 13940 | 13940 | 13930 | 91 |
| 399 | 20250218 | 122700 | 3570576700 | 13930 | 13930 | 13940 | 13930 | 406 |
| 400 | 20250218 | 122600 | 3564920510 | 13940 | 13930 | 13940 | 13930 | 289 |
| 401 | 20250218 | 122500 | 3560894640 | 13930 | 13920 | 13930 | 13920 | 53 |
| 402 | 20250218 | 122400 | 3560156580 | 13920 | 13930 | 13930 | 13920 | 178 |
| 403 | 20250218 | 122300 | 3557678090 | 13920 | 13910 | 13920 | 13910 | 375 |
| 404 | 20250218 | 122200 | 3552459660 | 13920 | 13910 | 13920 | 13910 | 152 |
| 405 | 20250218 | 122100 | 3550344330 | 13910 | 13910 | 13920 | 13910 | 145 |
| 406 | 20250218 | 122000 | 3548326720 | 13910 | 13900 | 13910 | 13900 | 16 |
| 407 | 20250218 | 121900 | 3548104180 | 13930 | 13900 | 13930 | 13900 | 168 |
| 408 | 20250218 | 121800 | 3545765300 | 13930 | 13920 | 13930 | 13890 | 611 |
| 409 | 20250218 | 121700 | 3537266890 | 13920 | 13920 | 13920 | 13910 | 90 |
| 410 | 20250218 | 121600 | 3536014250 | 13920 | 13910 | 13920 | 13910 | 147 |
| 411 | 20250218 | 121500 | 3533968490 | 13900 | 13900 | 13910 | 13900 | 126 |
| 412 | 20250218 | 121400 | 3532216850 | 13900 | 13890 | 13900 | 13890 | 158 |
| 413 | 20250218 | 121300 | 3530020840 | 13900 | 13900 | 13900 | 13890 | 204 |
| 414 | 20250218 | 121200 | 3527185590 | 13890 | 13900 | 13900 | 13890 | 227 |
| 415 | 20250218 | 121100 | 3524031900 | 13900 | 13900 | 13900 | 13900 | 237 |
| 416 | 20250218 | 121000 | 3520737600 | 13900 | 13900 | 13900 | 13890 | 209 |
| 417 | 20250218 | 120900 | 3517833000 | 13900 | 13910 | 13910 | 13900 | 678 |
| 418 | 20250218 | 120800 | 3508408040 | 13910 | 13920 | 13940 | 13910 | 547 |
| 419 | 20250218 | 120700 | 3500792680 | 13910 | 13940 | 13940 | 13910 | 340 |
| 420 | 20250218 | 120600 | 3496062590 | 13940 | 13930 | 13940 | 13920 | 539 |
| 421 | 20250218 | 120500 | 3488556610 | 13930 | 13930 | 13930 | 13920 | 125 |
| 422 | 20250218 | 120400 | 3486815380 | 13910 | 13930 | 13930 | 13910 | 341 |
| 423 | 20250218 | 120300 | 3482066330 | 13920 | 13910 | 13930 | 13910 | 36 |
| 424 | 20250218 | 120200 | 3481565210 | 13920 | 13920 | 13920 | 13920 | 127 |
| 425 | 20250218 | 120100 | 3479797370 | 13920 | 13920 | 13920 | 13910 | 213 |
| 426 | 20250218 | 120000 | 3476832430 | 13920 | 13920 | 13920 | 13920 | 175 |
| 427 | 20250218 | 115900 | 3474396430 | 13920 | 13920 | 13920 | 13920 | 175 |
| 428 | 20250218 | 115800 | 3471960430 | 13920 | 13920 | 13920 | 13910 | 236 |
| 429 | 20250218 | 115700 | 3468677010 | 13910 | 13910 | 13920 | 13910 | 832 |
| 430 | 20250218 | 115600 | 3457101410 | 13910 | 13920 | 13920 | 13910 | 368 |
| 431 | 20250218 | 115500 | 3451982340 | 13910 | 13940 | 13940 | 13910 | 781 |
| 432 | 20250218 | 115400 | 3441113210 | 13920 | 13920 | 13930 | 13920 | 327 |
| 433 | 20250218 | 115300 | 3436558490 | 13930 | 13930 | 13930 | 13930 | 66 |
| 434 | 20250218 | 115200 | 3435639110 | 13930 | 13930 | 13930 | 13910 | 386 |
| 435 | 20250218 | 115100 | 3430267040 | 13930 | 13940 | 13940 | 13930 | 255 |
| 436 | 20250218 | 115000 | 3426713920 | 13940 | 13940 | 13940 | 13920 | 247 |
| 437 | 20250218 | 114900 | 3423271250 | 13940 | 13930 | 13940 | 13930 | 60 |
| 438 | 20250218 | 114800 | 3422435320 | 13930 | 13940 | 13940 | 13930 | 74 |
| 439 | 20250218 | 114700 | 3421403840 | 13940 | 13930 | 13940 | 13930 | 1008 |
| 440 | 20250218 | 114600 | 3407354700 | 13920 | 13940 | 13940 | 13920 | 276 |
| 441 | 20250218 | 114500 | 3403508110 | 13930 | 13940 | 13940 | 13930 | 123 |
| 442 | 20250218 | 114400 | 3401793520 | 13940 | 13920 | 13940 | 13920 | 108 |
| 443 | 20250218 | 114300 | 3400289080 | 13920 | 13930 | 13940 | 13920 | 482 |
| 444 | 20250218 | 114200 | 3393573180 | 13930 | 13930 | 13930 | 13920 | 15 |
| 445 | 20250218 | 114100 | 3393364240 | 13930 | 13930 | 13930 | 13930 | 249 |
| 446 | 20250218 | 114000 | 3389895670 | 13930 | 13940 | 13940 | 13930 | 248 |
| 447 | 20250218 | 113900 | 3386438790 | 13940 | 13940 | 13940 | 13930 | 194 |
| 448 | 20250218 | 113800 | 3383734860 | 13930 | 13940 | 13940 | 13930 | 118 |
| 449 | 20250218 | 113700 | 3382089950 | 13940 | 13940 | 13940 | 13940 | 1066 |
| 450 | 20250218 | 113600 | 3367229910 | 13940 | 13920 | 13940 | 13920 | 297 |
| 451 | 20250218 | 113500 | 3363090390 | 13920 | 13940 | 13940 | 13910 | 140 |
| 452 | 20250218 | 113400 | 3361140100 | 13930 | 13940 | 13940 | 13930 | 71 |
| 453 | 20250218 | 113300 | 3360150400 | 13940 | 13940 | 13940 | 13940 | 287 |
| 454 | 20250218 | 113200 | 3356149620 | 13940 | 13930 | 13940 | 13930 | 79 |
| 455 | 20250218 | 113100 | 3355048460 | 13940 | 13940 | 13940 | 13940 | 118 |
| 456 | 20250218 | 113000 | 3353403540 | 13940 | 13940 | 13940 | 13930 | 151 |
| 457 | 20250218 | 112900 | 3351298810 | 13940 | 13940 | 13940 | 13940 | 242 |
| 458 | 20250218 | 112800 | 3347925330 | 13940 | 13930 | 13940 | 13930 | 518 |
| 459 | 20250218 | 112700 | 3340705810 | 13940 | 13930 | 13940 | 13920 | 352 |
| 460 | 20250218 | 112600 | 3335800140 | 13930 | 13910 | 13930 | 13910 | 229 |
| 461 | 20250218 | 112500 | 3332614530 | 13900 | 13910 | 13910 | 13900 | 150 |
| 462 | 20250218 | 112400 | 3330528080 | 13900 | 13930 | 13930 | 13900 | 98 |
| 463 | 20250218 | 112300 | 3329165000 | 13910 | 13920 | 13930 | 13910 | 738 |
| 464 | 20250218 | 112200 | 3318892420 | 13930 | 13900 | 13930 | 13900 | 393 |
| 465 | 20250218 | 112100 | 3313421590 | 13910 | 13900 | 13920 | 13900 | 46 |
| 466 | 20250218 | 112000 | 3312781950 | 13890 | 13880 | 13920 | 13870 | 189 |
| 467 | 20250218 | 111900 | 3310156650 | 13900 | 13880 | 13930 | 13880 | 545 |
| 468 | 20250218 | 111800 | 3302576170 | 13900 | 13930 | 13940 | 13870 | 1407 |
| 469 | 20250218 | 111700 | 3283022340 | 13930 | 13930 | 13960 | 13930 | 102 |
| 470 | 20250218 | 111600 | 3281599650 | 13940 | 13940 | 13940 | 13930 | 148 |
| 471 | 20250218 | 111500 | 3279537030 | 13960 | 13950 | 13960 | 13940 | 465 |
| 472 | 20250218 | 111400 | 3273050380 | 13950 | 13950 | 13950 | 13940 | 118 |
| 473 | 20250218 | 111300 | 3271404380 | 13950 | 13950 | 13950 | 13950 | 130 |
| 474 | 20250218 | 111200 | 3269590880 | 13920 | 13920 | 13930 | 13920 | 841 |
| 475 | 20250218 | 111100 | 3257883360 | 13920 | 13920 | 13920 | 13910 | 189 |
| 476 | 20250218 | 111000 | 3255253010 | 13910 | 13940 | 13940 | 13910 | 175 |
| 477 | 20250218 | 110900 | 3252816820 | 13940 | 13950 | 13950 | 13940 | 174 |
| 478 | 20250218 | 110800 | 3250390280 | 13950 | 13940 | 13950 | 13940 | 214 |
| 479 | 20250218 | 110700 | 3247405530 | 13940 | 13940 | 13940 | 13940 | 122 |
| 480 | 20250218 | 110600 | 3245704850 | 13940 | 13960 | 13960 | 13940 | 361 |
| 481 | 20250218 | 110500 | 3240669670 | 13960 | 13940 | 13960 | 13940 | 160 |
| 482 | 20250218 | 110400 | 3238439250 | 13940 | 13930 | 13960 | 13930 | 124 |
| 483 | 20250218 | 110300 | 3236709050 | 13930 | 13950 | 13960 | 13930 | 202 |
| 484 | 20250218 | 110200 | 3233891350 | 13940 | 13940 | 13940 | 13940 | 24 |
| 485 | 20250218 | 110100 | 3233556790 | 13930 | 13950 | 13960 | 13930 | 464 |
| 486 | 20250218 | 110000 | 3227083810 | 13960 | 13950 | 13970 | 13950 | 479 |
| 487 | 20250218 | 105900 | 3220397720 | 13960 | 13950 | 13960 | 13950 | 784 |
| 488 | 20250218 | 105800 | 3209458840 | 13950 | 13940 | 13960 | 13940 | 228 |
| 489 | 20250218 | 105700 | 3206276270 | 13940 | 13940 | 13960 | 13940 | 253 |
| 490 | 20250218 | 105600 | 3202748530 | 13950 | 13980 | 13980 | 13940 | 2990 |
| 491 | 20250218 | 105500 | 3161010290 | 14000 | 13980 | 14000 | 13980 | 71 |
| 492 | 20250218 | 105400 | 3160016310 | 14000 | 13990 | 14000 | 13990 | 286 |
| 493 | 20250218 | 105300 | 3156013310 | 13990 | 14000 | 14000 | 13990 | 1122 |
| 494 | 20250218 | 105200 | 3140306520 | 13990 | 13980 | 13990 | 13980 | 174 |
| 495 | 20250218 | 105100 | 3137873060 | 13990 | 14000 | 14000 | 13990 | 1173 |
| 496 | 20250218 | 105000 | 3121460780 | 14000 | 13990 | 14000 | 13990 | 527 |
| 497 | 20250218 | 104900 | 3114086510 | 13980 | 13990 | 13990 | 13980 | 70 |
| 498 | 20250218 | 104800 | 3113107290 | 13980 | 13990 | 13990 | 13970 | 189 |
| 499 | 20250218 | 104700 | 3110463810 | 14000 | 13960 | 14010 | 13960 | 1476 |
| 500 | 20250218 | 104600 | 3089799300 | 13960 | 13970 | 14000 | 13960 | 419 |
| 501 | 20250218 | 104500 | 3083948010 | 14000 | 13960 | 14010 | 13960 | 133 |
| 502 | 20250218 | 104400 | 3082084810 | 13960 | 14010 | 14010 | 13960 | 947 |
| 503 | 20250218 | 104300 | 3068841560 | 13990 | 14010 | 14020 | 13980 | 2743 |
| 504 | 20250218 | 104200 | 3030429620 | 14010 | 14030 | 14030 | 14010 | 502 |
| 505 | 20250218 | 104100 | 3023387870 | 14010 | 14050 | 14050 | 14010 | 366 |
| 506 | 20250218 | 104000 | 3018250620 | 14050 | 14030 | 14050 | 14030 | 751 |
| 507 | 20250218 | 103900 | 3007705970 | 14030 | 14010 | 14030 | 14010 | 78 |
| 508 | 20250218 | 103800 | 3006611850 | 14010 | 14020 | 14020 | 14010 | 316 |
| 509 | 20250218 | 103700 | 3002181540 | 14020 | 14020 | 14020 | 14010 | 598 |
| 510 | 20250218 | 103600 | 2993797610 | 14020 | 14030 | 14030 | 14020 | 477 |
| 511 | 20250218 | 103500 | 2987109350 | 14020 | 14020 | 14030 | 14020 | 364 |
| 512 | 20250218 | 103400 | 2982004860 | 14020 | 14010 | 14020 | 14010 | 48 |
| 513 | 20250218 | 103300 | 2981332260 | 14010 | 14030 | 14030 | 14000 | 761 |
| 514 | 20250218 | 103200 | 2970668980 | 14030 | 14020 | 14040 | 14010 | 405 |
| 515 | 20250218 | 103100 | 2964987300 | 14020 | 14020 | 14020 | 14010 | 399 |
| 516 | 20250218 | 103000 | 2959393920 | 14010 | 14000 | 14020 | 14000 | 3937 |
| 517 | 20250218 | 102900 | 2904256040 | 14000 | 13990 | 14000 | 13980 | 701 |
| 518 | 20250218 | 102800 | 2894450790 | 13980 | 13960 | 14000 | 13960 | 2007 |
| 519 | 20250218 | 102700 | 2866385260 | 13950 | 13960 | 13960 | 13920 | 392 |
| 520 | 20250218 | 102600 | 2860916940 | 13960 | 13900 | 13960 | 13860 | 2314 |
| 521 | 20250218 | 102500 | 2828716260 | 13900 | 13970 | 13970 | 13900 | 784 |
| 522 | 20250218 | 102400 | 2817803490 | 13970 | 13940 | 13970 | 13940 | 195 |
| 523 | 20250218 | 102300 | 2815080600 | 13940 | 13960 | 13960 | 13940 | 274 |
| 524 | 20250218 | 102200 | 2811255740 | 13960 | 13960 | 13960 | 13940 | 161 |
| 525 | 20250218 | 102100 | 2809009260 | 13960 | 13930 | 13970 | 13900 | 1651 |
| 526 | 20250218 | 102000 | 2786041060 | 13930 | 13970 | 13980 | 13930 | 834 |
| 527 | 20250218 | 101900 | 2774414450 | 13960 | 13950 | 13980 | 13950 | 1254 |
| 528 | 20250218 | 101800 | 2756919270 | 13960 | 13970 | 13980 | 13960 | 696 |
| 529 | 20250218 | 101700 | 2747195680 | 13990 | 13970 | 13990 | 13970 | 176 |
| 530 | 20250218 | 101600 | 2744734020 | 13990 | 13960 | 13990 | 13960 | 308 |
| 531 | 20250218 | 101500 | 2740430210 | 13970 | 13980 | 13990 | 13970 | 397 |
| 532 | 20250218 | 101400 | 2734879690 | 13990 | 13970 | 13990 | 13960 | 547 |
| 533 | 20250218 | 101300 | 2727237150 | 13970 | 13990 | 13990 | 13970 | 374 |
| 534 | 20250218 | 101200 | 2722009740 | 13990 | 14000 | 14000 | 13980 | 3125 |
| 535 | 20250218 | 101100 | 2678262390 | 14000 | 13950 | 14000 | 13950 | 2029 |
| 536 | 20250218 | 101000 | 2649868680 | 13950 | 14000 | 14000 | 13950 | 520 |
| 537 | 20250218 | 100900 | 2642608410 | 14000 | 13970 | 14000 | 13930 | 4109 |
| 538 | 20250218 | 100800 | 2585115640 | 13970 | 13930 | 13970 | 13930 | 390 |
| 539 | 20250218 | 100700 | 2579674580 | 13930 | 13920 | 13930 | 13920 | 2669 |
| 540 | 20250218 | 100600 | 2542520980 | 13910 | 13930 | 13930 | 13910 | 593 |
| 541 | 20250218 | 100500 | 2534265400 | 13920 | 13940 | 13940 | 13920 | 1087 |
| 542 | 20250218 | 100400 | 2519123510 | 13950 | 13960 | 13960 | 13950 | 220 |
| 543 | 20250218 | 100300 | 2516053740 | 13960 | 13980 | 13980 | 13940 | 1805 |
| 544 | 20250218 | 100200 | 2490850760 | 13980 | 13980 | 13980 | 13970 | 1036 |
| 545 | 20250218 | 100100 | 2476367640 | 13980 | 13930 | 13980 | 13930 | 1696 |
| 546 | 20250218 | 100000 | 2452697800 | 13930 | 13910 | 13930 | 13910 | 718 |
| 547 | 20250218 | 095900 | 2442702650 | 13910 | 13900 | 13920 | 13900 | 950 |
| 548 | 20250218 | 095800 | 2429490800 | 13910 | 13910 | 13910 | 13900 | 702 |
| 549 | 20250218 | 095700 | 2419726080 | 13910 | 13900 | 13910 | 13890 | 432 |
| 550 | 20250218 | 095600 | 2413721380 | 13900 | 13890 | 13910 | 13890 | 1168 |
| 551 | 20250218 | 095500 | 2397485610 | 13890 | 13870 | 13900 | 13870 | 2515 |
| 552 | 20250218 | 095400 | 2362541190 | 13880 | 13840 | 13880 | 13840 | 301 |
| 553 | 20250218 | 095300 | 2358367950 | 13880 | 13840 | 13890 | 13840 | 2903 |
| 554 | 20250218 | 095200 | 2318142240 | 13840 | 13800 | 13840 | 13800 | 192 |
| 555 | 20250218 | 095100 | 2315489720 | 13800 | 13800 | 13800 | 13780 | 3818 |
| 556 | 20250218 | 095000 | 2262826200 | 13790 | 13870 | 13880 | 13790 | 4528 |
| 557 | 20250218 | 094900 | 2200168140 | 13860 | 13890 | 13890 | 13860 | 2841 |
| 558 | 20250218 | 094800 | 2160752700 | 13890 | 13890 | 13900 | 13890 | 1711 |
| 559 | 20250218 | 094700 | 2136974970 | 13880 | 13880 | 13880 | 13870 | 642 |
| 560 | 20250218 | 094600 | 2128068030 | 13900 | 13890 | 13900 | 13870 | 254 |
| 561 | 20250218 | 094500 | 2124541190 | 13900 | 13860 | 13900 | 13860 | 2695 |
| 562 | 20250218 | 094400 | 2087086160 | 13850 | 13870 | 13900 | 13850 | 1005 |
| 563 | 20250218 | 094300 | 2073155650 | 13880 | 13900 | 13900 | 13880 | 1478 |
| 564 | 20250218 | 094200 | 2052636390 | 13900 | 13910 | 13910 | 13900 | 560 |
| 565 | 20250218 | 094100 | 2044848370 | 13890 | 13860 | 13900 | 13860 | 1018 |
| 566 | 20250218 | 094000 | 2030709760 | 13860 | 13860 | 13870 | 13860 | 583 |
| 567 | 20250218 | 093900 | 2022628620 | 13860 | 13860 | 13860 | 13850 | 293 |
| 568 | 20250218 | 093800 | 2018568820 | 13850 | 13850 | 13860 | 13840 | 283 |
| 569 | 20250218 | 093700 | 2014648880 | 13860 | 13850 | 13870 | 13850 | 305 |
| 570 | 20250218 | 093600 | 2010421990 | 13840 | 13840 | 13840 | 13840 | 221 |
| 571 | 20250218 | 093500 | 2007363350 | 13840 | 13860 | 13870 | 13840 | 786 |
| 572 | 20250218 | 093400 | 1996481100 | 13870 | 13840 | 13870 | 13840 | 403 |
| 573 | 20250218 | 093300 | 1990900850 | 13840 | 13840 | 13840 | 13830 | 100 |
| 574 | 20250218 | 093200 | 1989516860 | 13840 | 13840 | 13840 | 13840 | 118 |
| 575 | 20250218 | 093100 | 1987883740 | 13840 | 13850 | 13850 | 13830 | 574 |
| 576 | 20250218 | 093000 | 1979936540 | 13840 | 13830 | 13850 | 13820 | 783 |
| 577 | 20250218 | 092900 | 1969103930 | 13830 | 13830 | 13850 | 13830 | 136 |
| 578 | 20250218 | 092800 | 1967222590 | 13820 | 13850 | 13850 | 13820 | 302 |
| 579 | 20250218 | 092700 | 1963041660 | 13850 | 13810 | 13850 | 13800 | 2130 |
| 580 | 20250218 | 092600 | 1933590360 | 13830 | 13850 | 13850 | 13810 | 1947 |
| 581 | 20250218 | 092500 | 1906667310 | 13850 | 13870 | 13890 | 13850 | 628 |
| 582 | 20250218 | 092400 | 1897960560 | 13890 | 13880 | 13890 | 13870 | 381 |
| 583 | 20250218 | 092300 | 1892675850 | 13880 | 13900 | 13920 | 13850 | 879 |
| 584 | 20250218 | 092200 | 1880463440 | 13900 | 13900 | 13900 | 13850 | 741 |
| 585 | 20250218 | 092100 | 1870170520 | 13860 | 13900 | 13930 | 13850 | 2389 |
| 586 | 20250218 | 092000 | 1836948110 | 13910 | 13910 | 13920 | 13890 | 1779 |
| 587 | 20250218 | 091900 | 1812225240 | 13910 | 13900 | 13950 | 13890 | 485 |
| 588 | 20250218 | 091800 | 1805479810 | 13900 | 13990 | 14000 | 13890 | 3818 |
| 589 | 20250218 | 091700 | 1752148040 | 13990 | 13990 | 13990 | 13890 | 9180 |
| 590 | 20250218 | 091600 | 1623998630 | 13980 | 14040 | 14060 | 13970 | 8592 |
| 591 | 20250218 | 091500 | 1503591210 | 14080 | 14000 | 14090 | 13990 | 7475 |
| 592 | 20250218 | 091400 | 1398688860 | 13990 | 13860 | 14000 | 13860 | 33608 |
| 593 | 20250218 | 091300 | 929885000 | 13860 | 13710 | 13860 | 13710 | 3961 |
| 594 | 20250218 | 091200 | 875248660 | 13710 | 13720 | 13720 | 13710 | 1390 |
| 595 | 20250218 | 091100 | 856178530 | 13720 | 13750 | 13750 | 13720 | 462 |
| 596 | 20250218 | 091000 | 849837640 | 13750 | 13810 | 13810 | 13730 | 5407 |
| 597 | 20250218 | 090900 | 775358430 | 13800 | 13800 | 13810 | 13790 | 499 |
| 598 | 20250218 | 090800 | 768473400 | 13790 | 13760 | 13790 | 13750 | 4754 |
| 599 | 20250218 | 090700 | 703058180 | 13760 | 13820 | 13850 | 13750 | 6416 |
| 600 | 20250218 | 090600 | 614587040 | 13820 | 13910 | 13930 | 13820 | 8257 |
| 601 | 20250218 | 090500 | 499966070 | 13910 | 13870 | 13910 | 13850 | 7717 |
| 602 | 20250218 | 090400 | 392845260 | 13860 | 13670 | 13870 | 13670 | 14616 |
| 603 | 20250218 | 090300 | 191356090 | 13670 | 13610 | 13670 | 13610 | 848 |
| 604 | 20250218 | 090200 | 179792220 | 13660 | 13690 | 13730 | 13610 | 4094 |
| 605 | 20250218 | 090100 | 123797720 | 13690 | 13650 | 13750 | 13640 | 2942 |
| 606 | 20250218 | 090000 | 83515090 | 13650 | 13660 | 13700 | 13650 | 6111 |