33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 192500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 4621 |
| 3 | 20250218 | 192400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20250218 | 192300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20250218 | 192200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20250218 | 192100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20250218 | 192000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20250218 | 191900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20250218 | 191800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20250218 | 191700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20250218 | 191600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20250218 | 191500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20250218 | 191400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20250218 | 191300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20250218 | 191200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20250218 | 191100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20250218 | 191000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20250218 | 190900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20250218 | 190800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20250218 | 190700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20250218 | 190600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20250218 | 190500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20250218 | 190400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20250218 | 190300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20250218 | 190200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20250218 | 190100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20250218 | 190000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20250218 | 185900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20250218 | 185800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20250218 | 185700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20250218 | 185600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20250218 | 185500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 4621 |
| 33 | 20250218 | 185400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20250218 | 185300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20250218 | 185200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20250218 | 185100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20250218 | 185000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20250218 | 184900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20250218 | 184800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20250218 | 184700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20250218 | 184600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20250218 | 184500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20250218 | 184400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20250218 | 184300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20250218 | 184200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20250218 | 184100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20250218 | 184000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20250218 | 183900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20250218 | 183800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20250218 | 183700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20250218 | 183600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20250218 | 183500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20250218 | 183400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20250218 | 183300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20250218 | 183200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20250218 | 183100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20250218 | 183000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20250218 | 182900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20250218 | 182800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20250218 | 182700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20250218 | 182600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20250218 | 182500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 4621 |
| 63 | 20250218 | 182400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20250218 | 182300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20250218 | 182200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20250218 | 182100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20250218 | 182000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20250218 | 181900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20250218 | 181800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20250218 | 181700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20250218 | 181600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20250218 | 181500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20250218 | 181400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20250218 | 181300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20250218 | 181200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20250218 | 181100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20250218 | 181000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20250218 | 180900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20250218 | 180800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20250218 | 180700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20250218 | 180600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20250218 | 180500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20250218 | 180400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20250218 | 180300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20250218 | 180200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20250218 | 180100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20250218 | 180000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20250218 | 175900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20250218 | 175800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20250218 | 175700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20250218 | 175600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20250218 | 175500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 4621 |
| 93 | 20250218 | 175400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20250218 | 175300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20250218 | 175200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20250218 | 175100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20250218 | 175000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20250218 | 174900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20250218 | 174800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20250218 | 174700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20250218 | 174600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20250218 | 174500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20250218 | 174400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20250218 | 174300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20250218 | 174200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20250218 | 174100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20250218 | 174000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20250218 | 173900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20250218 | 173800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20250218 | 173700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20250218 | 173600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20250218 | 173500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20250218 | 173400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20250218 | 173300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20250218 | 173200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20250218 | 173100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20250218 | 173000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20250218 | 172900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20250218 | 172800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20250218 | 172700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20250218 | 172600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20250218 | 172500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 4621 |
| 123 | 20250218 | 172400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20250218 | 172300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20250218 | 172200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20250218 | 172100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20250218 | 172000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20250218 | 171900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20250218 | 171800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20250218 | 171700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20250218 | 171600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20250218 | 171500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20250218 | 171400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20250218 | 171300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20250218 | 171200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20250218 | 171100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20250218 | 171000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20250218 | 170900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20250218 | 170800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20250218 | 170700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20250218 | 170600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20250218 | 170500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20250218 | 170400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20250218 | 170300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20250218 | 170200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20250218 | 170100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20250218 | 170000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20250218 | 165900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20250218 | 165800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20250218 | 165700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20250218 | 165600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20250218 | 165500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 4621 |
| 153 | 20250218 | 165400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20250218 | 165300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20250218 | 165200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20250218 | 165100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20250218 | 165000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20250218 | 164900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20250218 | 164800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20250218 | 164700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20250218 | 164600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20250218 | 164500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20250218 | 164400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20250218 | 164300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20250218 | 164200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20250218 | 164100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20250218 | 164000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20250218 | 163900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20250218 | 163800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20250218 | 163700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20250218 | 163600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20250218 | 163500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20250218 | 163400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20250218 | 163300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20250218 | 163200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20250218 | 163100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20250218 | 163000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20250218 | 162900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20250218 | 162800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20250218 | 162700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20250218 | 162600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20250218 | 162500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 4621 |
| 183 | 20250218 | 162400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20250218 | 162300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20250218 | 162200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20250218 | 162100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20250218 | 162000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20250218 | 161900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20250218 | 161800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20250218 | 161700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20250218 | 161600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20250218 | 161500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20250218 | 161400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20250218 | 161300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20250218 | 161200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20250218 | 161100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20250218 | 161000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20250218 | 160900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20250218 | 160800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20250218 | 160700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20250218 | 160600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20250218 | 160500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20250218 | 160400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20250218 | 160300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20250218 | 160200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20250218 | 160100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20250218 | 160000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20250218 | 155900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20250218 | 155800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20250218 | 155700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20250218 | 155600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20250218 | 155500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 4621 |
| 213 | 20250218 | 155400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20250218 | 155300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20250218 | 155200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20250218 | 155100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20250218 | 155000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 218 | 20250218 | 154900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20250218 | 154800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20250218 | 154700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20250218 | 154600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20250218 | 154500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20250218 | 154400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 224 | 20250218 | 154300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 225 | 20250218 | 154200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 226 | 20250218 | 154100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 227 | 20250218 | 154000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 228 | 20250218 | 153900 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 229 | 20250218 | 153800 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 230 | 20250218 | 153700 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 231 | 20250218 | 153600 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 232 | 20250218 | 153500 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 233 | 20250218 | 153400 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 234 | 20250218 | 153300 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 235 | 20250218 | 153200 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 236 | 20250218 | 153100 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 237 | 20250218 | 153000 | 6963352100 | 26100 | 26100 | 26100 | 26100 | 4621 |
| 238 | 20250218 | 152900 | 6842744000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 239 | 20250218 | 152800 | 6842744000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 240 | 20250218 | 152700 | 6842744000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 241 | 20250218 | 152600 | 6842744000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 242 | 20250218 | 152500 | 6842744000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 243 | 20250218 | 152400 | 6842744000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 244 | 20250218 | 152300 | 6842744000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 245 | 20250218 | 152200 | 6842744000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 246 | 20250218 | 152100 | 6842744000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 247 | 20250218 | 152000 | 6842744000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 248 | 20250218 | 151900 | 6842744000 | 26250 | 26150 | 26250 | 26150 | 1525 |
| 249 | 20250218 | 151800 | 6802729750 | 26250 | 26250 | 26250 | 26250 | 10 |
| 250 | 20250218 | 151700 | 6802467250 | 26150 | 26100 | 26250 | 26100 | 619 |
| 251 | 20250218 | 151600 | 6786269850 | 26100 | 26200 | 26200 | 26100 | 533 |
| 252 | 20250218 | 151500 | 6772331250 | 26100 | 26200 | 26200 | 26100 | 846 |
| 253 | 20250218 | 151400 | 6750210150 | 26150 | 26200 | 26250 | 26100 | 421 |
| 254 | 20250218 | 151300 | 6739204850 | 26250 | 26200 | 26250 | 26150 | 821 |
| 255 | 20250218 | 151200 | 6717701850 | 26150 | 26150 | 26250 | 26100 | 530 |
| 256 | 20250218 | 151100 | 6703824400 | 26150 | 26150 | 26250 | 26100 | 1494 |
| 257 | 20250218 | 151000 | 6664748300 | 26150 | 26150 | 26300 | 26150 | 537 |
| 258 | 20250218 | 150900 | 6650704150 | 26250 | 26150 | 26250 | 26150 | 132 |
| 259 | 20250218 | 150800 | 6647247350 | 26300 | 26100 | 26300 | 26100 | 1677 |
| 260 | 20250218 | 150700 | 6603246950 | 26100 | 26100 | 26200 | 26100 | 464 |
| 261 | 20250218 | 150600 | 6591120650 | 26100 | 26150 | 26150 | 26100 | 382 |
| 262 | 20250218 | 150500 | 6581149550 | 26150 | 26150 | 26200 | 26150 | 518 |
| 263 | 20250218 | 150400 | 6567596100 | 26150 | 26150 | 26150 | 26100 | 301 |
| 264 | 20250218 | 150300 | 6559730800 | 26100 | 26150 | 26200 | 26100 | 572 |
| 265 | 20250218 | 150200 | 6544788850 | 26150 | 26150 | 26150 | 26150 | 734 |
| 266 | 20250218 | 150100 | 6525594750 | 26150 | 26150 | 26150 | 26150 | 53 |
| 267 | 20250218 | 150000 | 6524208800 | 26150 | 26250 | 26250 | 26150 | 155 |
| 268 | 20250218 | 145900 | 6520150750 | 26150 | 26200 | 26250 | 26150 | 286 |
| 269 | 20250218 | 145800 | 6512659500 | 26200 | 26200 | 26250 | 26200 | 297 |
| 270 | 20250218 | 145700 | 6504874750 | 26200 | 26200 | 26250 | 26200 | 745 |
| 271 | 20250218 | 145600 | 6485350750 | 26200 | 26200 | 26200 | 26200 | 97 |
| 272 | 20250218 | 145500 | 6482809350 | 26200 | 26150 | 26200 | 26150 | 1259 |
| 273 | 20250218 | 145400 | 6449830000 | 26200 | 26150 | 26200 | 26150 | 229 |
| 274 | 20250218 | 145300 | 6443841400 | 26150 | 26150 | 26150 | 26150 | 295 |
| 275 | 20250218 | 145200 | 6436127150 | 26150 | 26150 | 26150 | 26150 | 394 |
| 276 | 20250218 | 145100 | 6425824050 | 26150 | 26150 | 26150 | 26100 | 906 |
| 277 | 20250218 | 145000 | 6402137350 | 26150 | 26150 | 26150 | 26150 | 380 |
| 278 | 20250218 | 144900 | 6392200350 | 26150 | 26150 | 26150 | 26150 | 322 |
| 279 | 20250218 | 144800 | 6383780050 | 26150 | 26150 | 26200 | 26150 | 421 |
| 280 | 20250218 | 144700 | 6372770850 | 26150 | 26200 | 26200 | 26150 | 377 |
| 281 | 20250218 | 144600 | 6362904150 | 26200 | 26250 | 26250 | 26200 | 356 |
| 282 | 20250218 | 144500 | 6353575300 | 26200 | 26250 | 26250 | 26200 | 206 |
| 283 | 20250218 | 144400 | 6348177900 | 26250 | 26250 | 26300 | 26250 | 416 |
| 284 | 20250218 | 144300 | 6337257600 | 26250 | 26250 | 26250 | 26250 | 67 |
| 285 | 20250218 | 144200 | 6335498850 | 26300 | 26300 | 26300 | 26250 | 692 |
| 286 | 20250218 | 144100 | 6317330750 | 26300 | 26250 | 26300 | 26250 | 191 |
| 287 | 20250218 | 144000 | 6312307750 | 26250 | 26300 | 26300 | 26250 | 101 |
| 288 | 20250218 | 143900 | 6309654850 | 26250 | 26350 | 26400 | 26250 | 3023 |
| 289 | 20250218 | 143800 | 6230067300 | 26250 | 26250 | 26350 | 26250 | 559 |
| 290 | 20250218 | 143700 | 6215377700 | 26250 | 26250 | 26300 | 26250 | 737 |
| 291 | 20250218 | 143600 | 6196011750 | 26200 | 26200 | 26200 | 26200 | 100 |
| 292 | 20250218 | 143500 | 6193391750 | 26200 | 26250 | 26250 | 26200 | 137 |
| 293 | 20250218 | 143400 | 6189798500 | 26300 | 26300 | 26300 | 26200 | 223 |
| 294 | 20250218 | 143300 | 6183933700 | 26300 | 26300 | 26300 | 26200 | 1129 |
| 295 | 20250218 | 143200 | 6154280950 | 26300 | 26200 | 26300 | 26200 | 634 |
| 296 | 20250218 | 143100 | 6137669750 | 26300 | 26300 | 26300 | 26300 | 94 |
| 297 | 20250218 | 143000 | 6135197550 | 26300 | 26300 | 26300 | 26300 | 128 |
| 298 | 20250218 | 142900 | 6131831150 | 26400 | 26300 | 26400 | 26300 | 1478 |
| 299 | 20250218 | 142800 | 6092903500 | 26250 | 26300 | 26300 | 26250 | 245 |
| 300 | 20250218 | 142700 | 6086461650 | 26300 | 26350 | 26350 | 26200 | 240 |
| 301 | 20250218 | 142600 | 6080147600 | 26300 | 26200 | 26300 | 26200 | 5126 |
| 302 | 20250218 | 142500 | 5945608500 | 26100 | 26150 | 26200 | 26100 | 1379 |
| 303 | 20250218 | 142400 | 5909565650 | 26100 | 26100 | 26150 | 26100 | 897 |
| 304 | 20250218 | 142300 | 5886121100 | 26150 | 26100 | 26200 | 26100 | 320 |
| 305 | 20250218 | 142200 | 5877762700 | 26100 | 26100 | 26200 | 26100 | 413 |
| 306 | 20250218 | 142100 | 5866975400 | 26100 | 26100 | 26200 | 26100 | 318 |
| 307 | 20250218 | 142000 | 5858672000 | 26200 | 26050 | 26200 | 26050 | 301 |
| 308 | 20250218 | 141900 | 5850818950 | 26050 | 26200 | 26200 | 26050 | 676 |
| 309 | 20250218 | 141800 | 5833166400 | 26050 | 26050 | 26200 | 26050 | 425 |
| 310 | 20250218 | 141700 | 5822071750 | 26050 | 26100 | 26200 | 26050 | 470 |
| 311 | 20250218 | 141600 | 5809802200 | 26100 | 26100 | 26150 | 26100 | 1279 |
| 312 | 20250218 | 141500 | 5776362050 | 26100 | 26100 | 26200 | 26100 | 494 |
| 313 | 20250218 | 141400 | 5763462300 | 26200 | 26050 | 26200 | 26050 | 317 |
| 314 | 20250218 | 141300 | 5755192300 | 26050 | 26050 | 26200 | 26050 | 414 |
| 315 | 20250218 | 141200 | 5744389200 | 26050 | 26050 | 26150 | 26050 | 1900 |
| 316 | 20250218 | 141100 | 5694740600 | 26050 | 26050 | 26150 | 26050 | 519 |
| 317 | 20250218 | 141000 | 5681212550 | 26050 | 26150 | 26150 | 26050 | 308 |
| 318 | 20250218 | 140900 | 5673178850 | 26050 | 26100 | 26150 | 26050 | 355 |
| 319 | 20250218 | 140800 | 5663926000 | 26150 | 26050 | 26150 | 26050 | 699 |
| 320 | 20250218 | 140700 | 5645691100 | 26050 | 26150 | 26150 | 26050 | 295 |
| 321 | 20250218 | 140600 | 5637998250 | 26050 | 26050 | 26100 | 26050 | 161 |
| 322 | 20250218 | 140500 | 5633801850 | 26050 | 26150 | 26150 | 26050 | 410 |
| 323 | 20250218 | 140400 | 5623113450 | 26100 | 26050 | 26150 | 26050 | 346 |
| 324 | 20250218 | 140300 | 5614093600 | 26100 | 26150 | 26150 | 26050 | 313 |
| 325 | 20250218 | 140200 | 5605933750 | 26150 | 26050 | 26150 | 26050 | 491 |
| 326 | 20250218 | 140100 | 5593134200 | 26100 | 26100 | 26150 | 26000 | 2044 |
| 327 | 20250218 | 140000 | 5539808600 | 26000 | 26000 | 26100 | 26000 | 329 |
| 328 | 20250218 | 135900 | 5531245700 | 26100 | 26100 | 26100 | 26000 | 468 |
| 329 | 20250218 | 135800 | 5519058400 | 26000 | 25950 | 26100 | 25950 | 532 |
| 330 | 20250218 | 135700 | 5505225800 | 26000 | 26000 | 26050 | 25950 | 297 |
| 331 | 20250218 | 135600 | 5497507750 | 25950 | 26100 | 26100 | 25950 | 471 |
| 332 | 20250218 | 135500 | 5485262250 | 26000 | 25950 | 26100 | 25950 | 627 |
| 333 | 20250218 | 135400 | 5468968000 | 26050 | 26100 | 26100 | 25950 | 218 |
| 334 | 20250218 | 135300 | 5463299450 | 25950 | 26050 | 26050 | 25950 | 520 |
| 335 | 20250218 | 135200 | 5449797500 | 25950 | 26000 | 26100 | 25950 | 353 |
| 336 | 20250218 | 135100 | 5440627600 | 26100 | 26000 | 26100 | 25950 | 525 |
| 337 | 20250218 | 135000 | 5426983750 | 26000 | 25950 | 26100 | 25950 | 843 |
| 338 | 20250218 | 134900 | 5405096850 | 26050 | 25950 | 26100 | 25950 | 467 |
| 339 | 20250218 | 134800 | 5392951250 | 26100 | 26050 | 26100 | 25950 | 357 |
| 340 | 20250218 | 134700 | 5383665000 | 25950 | 26100 | 26100 | 25950 | 379 |
| 341 | 20250218 | 134600 | 5373803800 | 26000 | 26000 | 26100 | 25950 | 1134 |
| 342 | 20250218 | 134500 | 5344286350 | 26000 | 26000 | 26050 | 26000 | 389 |
| 343 | 20250218 | 134400 | 5334168350 | 26050 | 26050 | 26050 | 25950 | 376 |
| 344 | 20250218 | 134300 | 5324402600 | 25950 | 26000 | 26050 | 25950 | 1336 |
| 345 | 20250218 | 134200 | 5289714550 | 26000 | 26050 | 26050 | 26000 | 283 |
| 346 | 20250218 | 134100 | 5282352600 | 26000 | 26050 | 26050 | 26000 | 379 |
| 347 | 20250218 | 134000 | 5272494700 | 26000 | 26000 | 26050 | 26000 | 821 |
| 348 | 20250218 | 133900 | 5251146450 | 26000 | 26000 | 26050 | 25950 | 404 |
| 349 | 20250218 | 133800 | 5240645600 | 26000 | 26000 | 26050 | 26000 | 591 |
| 350 | 20250218 | 133700 | 5225272600 | 26000 | 26000 | 26050 | 26000 | 436 |
| 351 | 20250218 | 133600 | 5213929600 | 26050 | 26000 | 26050 | 26000 | 291 |
| 352 | 20250218 | 133500 | 5206359450 | 26000 | 26000 | 26050 | 26000 | 997 |
| 353 | 20250218 | 133400 | 5180424900 | 26050 | 26050 | 26050 | 26000 | 358 |
| 354 | 20250218 | 133300 | 5171112200 | 26000 | 26000 | 26050 | 26000 | 539 |
| 355 | 20250218 | 133200 | 5157093250 | 26000 | 26000 | 26050 | 26000 | 279 |
| 356 | 20250218 | 133100 | 5149837250 | 26000 | 26000 | 26050 | 26000 | 333 |
| 357 | 20250218 | 133000 | 5141175200 | 26000 | 26000 | 26050 | 26000 | 354 |
| 358 | 20250218 | 132900 | 5131967100 | 26000 | 26000 | 26050 | 25950 | 343 |
| 359 | 20250218 | 132800 | 5123051650 | 25950 | 26000 | 26050 | 25950 | 316 |
| 360 | 20250218 | 132700 | 5114834100 | 26000 | 26050 | 26050 | 25950 | 945 |
| 361 | 20250218 | 132600 | 5090269400 | 25950 | 26050 | 26050 | 25950 | 345 |
| 362 | 20250218 | 132500 | 5081311850 | 25950 | 26000 | 26050 | 25950 | 619 |
| 363 | 20250218 | 132400 | 5065224050 | 25950 | 25950 | 26050 | 25950 | 363 |
| 364 | 20250218 | 132300 | 5055796400 | 25950 | 26000 | 26050 | 25950 | 268 |
| 365 | 20250218 | 132200 | 5048831700 | 26000 | 25950 | 26100 | 25950 | 352 |
| 366 | 20250218 | 132100 | 5039681600 | 25950 | 26050 | 26050 | 25950 | 297 |
| 367 | 20250218 | 132000 | 5031961900 | 26000 | 26000 | 26100 | 26000 | 759 |
| 368 | 20250218 | 131900 | 5012223500 | 26000 | 26100 | 26100 | 26000 | 326 |
| 369 | 20250218 | 131800 | 5003739900 | 26000 | 26100 | 26100 | 26000 | 569 |
| 370 | 20250218 | 131700 | 4988935550 | 26000 | 26000 | 26100 | 26000 | 392 |
| 371 | 20250218 | 131600 | 4978734850 | 26100 | 26050 | 26100 | 26000 | 390 |
| 372 | 20250218 | 131500 | 4968587300 | 26000 | 26100 | 26100 | 26000 | 340 |
| 373 | 20250218 | 131400 | 4959739200 | 26000 | 26100 | 26100 | 26000 | 362 |
| 374 | 20250218 | 131300 | 4950322900 | 26100 | 26000 | 26150 | 26000 | 596 |
| 375 | 20250218 | 131200 | 4934801700 | 26050 | 26100 | 26150 | 26000 | 1098 |
| 376 | 20250218 | 131100 | 4906176550 | 26000 | 26000 | 26100 | 26000 | 1131 |
| 377 | 20250218 | 131000 | 4876764250 | 26100 | 26000 | 26100 | 26000 | 522 |
| 378 | 20250218 | 130900 | 4863175100 | 26000 | 26100 | 26100 | 26000 | 345 |
| 379 | 20250218 | 130800 | 4854192650 | 26000 | 26050 | 26100 | 26000 | 342 |
| 380 | 20250218 | 130700 | 4845296300 | 26050 | 26000 | 26100 | 26000 | 401 |
| 381 | 20250218 | 130600 | 4834859700 | 26000 | 26000 | 26100 | 26000 | 230 |
| 382 | 20250218 | 130500 | 4828876000 | 26100 | 26000 | 26100 | 26000 | 403 |
| 383 | 20250218 | 130400 | 4818386000 | 26000 | 26000 | 26100 | 26000 | 653 |
| 384 | 20250218 | 130300 | 4801388900 | 26100 | 26100 | 26100 | 26000 | 267 |
| 385 | 20250218 | 130200 | 4794440350 | 26100 | 26050 | 26150 | 26000 | 711 |
| 386 | 20250218 | 130100 | 4775915150 | 26000 | 26000 | 26150 | 26000 | 442 |
| 387 | 20250218 | 130000 | 4764399000 | 26000 | 26000 | 26100 | 26000 | 389 |
| 388 | 20250218 | 125900 | 4754273850 | 26100 | 26000 | 26100 | 26000 | 549 |
| 389 | 20250218 | 125800 | 4739984100 | 26000 | 26100 | 26150 | 26000 | 512 |
| 390 | 20250218 | 125700 | 4726645600 | 26050 | 26150 | 26150 | 26000 | 266 |
| 391 | 20250218 | 125600 | 4719710300 | 26000 | 26000 | 26150 | 26000 | 320 |
| 392 | 20250218 | 125500 | 4711380100 | 26100 | 26000 | 26150 | 26000 | 521 |
| 393 | 20250218 | 125400 | 4697819400 | 26000 | 26000 | 26150 | 26000 | 291 |
| 394 | 20250218 | 125300 | 4690248000 | 26100 | 26050 | 26100 | 26000 | 1084 |
| 395 | 20250218 | 125200 | 4661992000 | 26050 | 26100 | 26150 | 26050 | 257 |
| 396 | 20250218 | 125100 | 4655290000 | 26050 | 26050 | 26100 | 26050 | 500 |
| 397 | 20250218 | 125000 | 4642260350 | 26150 | 26050 | 26150 | 26050 | 319 |
| 398 | 20250218 | 124900 | 4633942150 | 26050 | 26150 | 26150 | 26050 | 312 |
| 399 | 20250218 | 124800 | 4625806650 | 26100 | 26100 | 26150 | 26050 | 386 |
| 400 | 20250218 | 124700 | 4615744000 | 26050 | 26050 | 26150 | 26050 | 420 |
| 401 | 20250218 | 124600 | 4604785000 | 26050 | 26150 | 26150 | 26050 | 381 |
| 402 | 20250218 | 124500 | 4594849350 | 26050 | 26000 | 26150 | 26000 | 2192 |
| 403 | 20250218 | 124400 | 4537646600 | 26000 | 26000 | 26100 | 26000 | 476 |
| 404 | 20250218 | 124300 | 4525260350 | 26000 | 26050 | 26050 | 26000 | 283 |
| 405 | 20250218 | 124200 | 4517898300 | 26000 | 26100 | 26100 | 26000 | 442 |
| 406 | 20250218 | 124100 | 4506390450 | 26000 | 26000 | 26100 | 26000 | 343 |
| 407 | 20250218 | 124000 | 4497463450 | 26000 | 26100 | 26100 | 26000 | 482 |
| 408 | 20250218 | 123900 | 4484922050 | 26050 | 26000 | 26100 | 26000 | 414 |
| 409 | 20250218 | 123800 | 4474147100 | 26050 | 26050 | 26100 | 26050 | 445 |
| 410 | 20250218 | 123700 | 4462550850 | 26050 | 26050 | 26100 | 26050 | 366 |
| 411 | 20250218 | 123600 | 4453014750 | 26100 | 26050 | 26100 | 26050 | 302 |
| 412 | 20250218 | 123500 | 4445143650 | 26100 | 26150 | 26150 | 26050 | 420 |
| 413 | 20250218 | 123400 | 4434194600 | 26050 | 26150 | 26150 | 26000 | 398 |
| 414 | 20250218 | 123300 | 4423826850 | 26150 | 26050 | 26150 | 26000 | 513 |
| 415 | 20250218 | 123200 | 4410464250 | 26100 | 26050 | 26150 | 26000 | 266 |
| 416 | 20250218 | 123100 | 4403536200 | 26000 | 26050 | 26150 | 26000 | 570 |
| 417 | 20250218 | 123000 | 4388709050 | 26150 | 26000 | 26150 | 26000 | 283 |
| 418 | 20250218 | 122900 | 4381336050 | 26000 | 26100 | 26150 | 26000 | 425 |
| 419 | 20250218 | 122800 | 4370272350 | 26100 | 26050 | 26150 | 26000 | 271 |
| 420 | 20250218 | 122700 | 4363211200 | 26050 | 26000 | 26150 | 26000 | 367 |
| 421 | 20250218 | 122600 | 4353651050 | 26000 | 26000 | 26150 | 26000 | 549 |
| 422 | 20250218 | 122500 | 4339351250 | 26000 | 26050 | 26100 | 26000 | 970 |
| 423 | 20250218 | 122400 | 4314046750 | 26150 | 26100 | 26150 | 26050 | 336 |
| 424 | 20250218 | 122300 | 4305283450 | 26050 | 26150 | 26150 | 26050 | 1629 |
| 425 | 20250218 | 122200 | 4262830050 | 26100 | 26150 | 26150 | 26100 | 371 |
| 426 | 20250218 | 122100 | 4253139150 | 26150 | 26150 | 26150 | 26050 | 841 |
| 427 | 20250218 | 122000 | 4231166450 | 26050 | 26150 | 26150 | 26050 | 314 |
| 428 | 20250218 | 121900 | 4222979050 | 26150 | 26050 | 26150 | 26050 | 361 |
| 429 | 20250218 | 121800 | 4213567350 | 26100 | 26150 | 26150 | 26100 | 373 |
| 430 | 20250218 | 121700 | 4203828050 | 26050 | 26150 | 26150 | 26050 | 617 |
| 431 | 20250218 | 121600 | 4187722950 | 26100 | 26150 | 26150 | 26100 | 246 |
| 432 | 20250218 | 121500 | 4181298550 | 26100 | 26100 | 26150 | 26100 | 452 |
| 433 | 20250218 | 121400 | 4169495500 | 26100 | 26200 | 26200 | 26100 | 842 |
| 434 | 20250218 | 121300 | 4147512300 | 26100 | 26100 | 26200 | 26100 | 240 |
| 435 | 20250218 | 121200 | 4141244400 | 26100 | 26150 | 26200 | 26100 | 1193 |
| 436 | 20250218 | 121100 | 4110093850 | 26200 | 26100 | 26200 | 26100 | 592 |
| 437 | 20250218 | 121000 | 4094634500 | 26150 | 26100 | 26200 | 26100 | 365 |
| 438 | 20250218 | 120900 | 4085098050 | 26200 | 26200 | 26200 | 26100 | 467 |
| 439 | 20250218 | 120800 | 4072900050 | 26100 | 26150 | 26200 | 26100 | 498 |
| 440 | 20250218 | 120700 | 4059895100 | 26200 | 26100 | 26200 | 26100 | 439 |
| 441 | 20250218 | 120600 | 4048425150 | 26100 | 26150 | 26200 | 26100 | 643 |
| 442 | 20250218 | 120500 | 4031615150 | 26150 | 26150 | 26200 | 26150 | 421 |
| 443 | 20250218 | 120400 | 4020603850 | 26200 | 26150 | 26200 | 26150 | 319 |
| 444 | 20250218 | 120300 | 4012258100 | 26200 | 26150 | 26200 | 26150 | 550 |
| 445 | 20250218 | 120200 | 3997871300 | 26150 | 26150 | 26200 | 26150 | 243 |
| 446 | 20250218 | 120100 | 3991515050 | 26200 | 26150 | 26200 | 26150 | 418 |
| 447 | 20250218 | 120000 | 3980579850 | 26150 | 26200 | 26200 | 26150 | 339 |
| 448 | 20250218 | 115900 | 3971710950 | 26150 | 26150 | 26200 | 26150 | 309 |
| 449 | 20250218 | 115800 | 3963628450 | 26150 | 26150 | 26200 | 26150 | 384 |
| 450 | 20250218 | 115700 | 3953582600 | 26150 | 26200 | 26200 | 26150 | 325 |
| 451 | 20250218 | 115600 | 3945079650 | 26150 | 26150 | 26200 | 26150 | 224 |
| 452 | 20250218 | 115500 | 3939220150 | 26250 | 26150 | 26250 | 26150 | 219 |
| 453 | 20250218 | 115400 | 3933485300 | 26250 | 26200 | 26250 | 26100 | 1262 |
| 454 | 20250218 | 115300 | 3900458100 | 26100 | 26100 | 26200 | 26100 | 215 |
| 455 | 20250218 | 115200 | 3894842400 | 26100 | 26100 | 26200 | 26100 | 298 |
| 456 | 20250218 | 115100 | 3887054050 | 26100 | 26150 | 26200 | 26100 | 872 |
| 457 | 20250218 | 115000 | 3864280150 | 26150 | 26100 | 26200 | 26100 | 371 |
| 458 | 20250218 | 114900 | 3854589250 | 26200 | 26200 | 26200 | 26100 | 300 |
| 459 | 20250218 | 114800 | 3846750050 | 26150 | 26200 | 26200 | 26150 | 163 |
| 460 | 20250218 | 114700 | 3842482900 | 26150 | 26200 | 26200 | 26150 | 153 |
| 461 | 20250218 | 114600 | 3838478250 | 26200 | 26250 | 26250 | 26150 | 269 |
| 462 | 20250218 | 114500 | 3831437800 | 26250 | 26250 | 26250 | 26150 | 150 |
| 463 | 20250218 | 114400 | 3827504850 | 26250 | 26150 | 26250 | 26100 | 1595 |
| 464 | 20250218 | 114300 | 3785726800 | 26200 | 26150 | 26200 | 26100 | 1346 |
| 465 | 20250218 | 114200 | 3750530650 | 26050 | 26150 | 26150 | 26050 | 432 |
| 466 | 20250218 | 114100 | 3739257750 | 26100 | 26100 | 26150 | 26050 | 578 |
| 467 | 20250218 | 114000 | 3724176950 | 26100 | 26150 | 26150 | 26050 | 732 |
| 468 | 20250218 | 113900 | 3705080250 | 26150 | 26050 | 26150 | 26050 | 337 |
| 469 | 20250218 | 113800 | 3696296200 | 26150 | 26050 | 26150 | 26050 | 442 |
| 470 | 20250218 | 113700 | 3684769750 | 26150 | 26100 | 26150 | 26050 | 321 |
| 471 | 20250218 | 113600 | 3676396450 | 26150 | 26150 | 26200 | 26050 | 3315 |
| 472 | 20250218 | 113500 | 3589797650 | 26200 | 26150 | 26200 | 26150 | 209 |
| 473 | 20250218 | 113400 | 3584328300 | 26200 | 26200 | 26200 | 26150 | 148 |
| 474 | 20250218 | 113300 | 3580454150 | 26150 | 26200 | 26200 | 26150 | 98 |
| 475 | 20250218 | 113200 | 3577886600 | 26200 | 26150 | 26200 | 26150 | 109 |
| 476 | 20250218 | 113100 | 3575031900 | 26200 | 26250 | 26250 | 26200 | 129 |
| 477 | 20250218 | 113000 | 3571648100 | 26200 | 26200 | 26200 | 26150 | 1949 |
| 478 | 20250218 | 112900 | 3520597950 | 26200 | 26100 | 26200 | 26100 | 579 |
| 479 | 20250218 | 112800 | 3505463600 | 26100 | 26200 | 26200 | 26100 | 1126 |
| 480 | 20250218 | 112700 | 3476022000 | 26150 | 26200 | 26200 | 26150 | 145 |
| 481 | 20250218 | 112600 | 3472225400 | 26200 | 26200 | 26200 | 26150 | 272 |
| 482 | 20250218 | 112500 | 3465108600 | 26200 | 26200 | 26200 | 26150 | 127 |
| 483 | 20250218 | 112400 | 3461783550 | 26200 | 26150 | 26200 | 26150 | 68 |
| 484 | 20250218 | 112300 | 3460003050 | 26200 | 26200 | 26200 | 26150 | 130 |
| 485 | 20250218 | 112200 | 3456599450 | 26150 | 26200 | 26200 | 26150 | 754 |
| 486 | 20250218 | 112100 | 3436851550 | 26150 | 26150 | 26200 | 26150 | 382 |
| 487 | 20250218 | 112000 | 3426860200 | 26150 | 26200 | 26200 | 26150 | 203 |
| 488 | 20250218 | 111900 | 3421547200 | 26200 | 26250 | 26250 | 26200 | 170 |
| 489 | 20250218 | 111800 | 3417091400 | 26150 | 26200 | 26250 | 26150 | 189 |
| 490 | 20250218 | 111700 | 3412140200 | 26250 | 26250 | 26250 | 26200 | 502 |
| 491 | 20250218 | 111600 | 3398983750 | 26250 | 26150 | 26250 | 26050 | 1911 |
| 492 | 20250218 | 111500 | 3348999450 | 26100 | 26050 | 26100 | 26050 | 1839 |
| 493 | 20250218 | 111400 | 3301082600 | 26050 | 26050 | 26050 | 26000 | 316 |
| 494 | 20250218 | 111300 | 3292855850 | 26000 | 26000 | 26050 | 26000 | 558 |
| 495 | 20250218 | 111200 | 3278345850 | 25950 | 26000 | 26000 | 25950 | 176 |
| 496 | 20250218 | 111100 | 3273776100 | 26000 | 25950 | 26000 | 25950 | 931 |
| 497 | 20250218 | 111000 | 3249574600 | 25950 | 26000 | 26000 | 25900 | 179 |
| 498 | 20250218 | 110900 | 3244930950 | 26000 | 26000 | 26000 | 25900 | 207 |
| 499 | 20250218 | 110800 | 3239557200 | 26050 | 26050 | 26050 | 25900 | 471 |
| 500 | 20250218 | 110700 | 3227321850 | 25950 | 25950 | 26050 | 25900 | 3994 |
| 501 | 20250218 | 110600 | 3123538700 | 26000 | 25900 | 26000 | 25900 | 880 |
| 502 | 20250218 | 110500 | 3100733450 | 25900 | 25950 | 26000 | 25900 | 1390 |
| 503 | 20250218 | 110400 | 3064717050 | 25950 | 25900 | 26000 | 25850 | 1017 |
| 504 | 20250218 | 110300 | 3038349750 | 25950 | 25900 | 25950 | 25850 | 471 |
| 505 | 20250218 | 110200 | 3026154850 | 25900 | 25950 | 26000 | 25900 | 996 |
| 506 | 20250218 | 110100 | 3000342650 | 26000 | 25900 | 26000 | 25900 | 270 |
| 507 | 20250218 | 110000 | 2993342150 | 26000 | 25900 | 26000 | 25850 | 1041 |
| 508 | 20250218 | 105900 | 2966350900 | 25900 | 25850 | 26000 | 25850 | 394 |
| 509 | 20250218 | 105800 | 2956151750 | 25850 | 25850 | 25950 | 25850 | 839 |
| 510 | 20250218 | 105700 | 2934451600 | 25900 | 25850 | 25950 | 25850 | 761 |
| 511 | 20250218 | 105600 | 2914759550 | 25900 | 25900 | 25950 | 25850 | 338 |
| 512 | 20250218 | 105500 | 2906010500 | 25850 | 25850 | 26000 | 25850 | 770 |
| 513 | 20250218 | 105400 | 2886080000 | 25850 | 25850 | 25950 | 25850 | 544 |
| 514 | 20250218 | 105300 | 2871992050 | 25850 | 25950 | 25950 | 25850 | 717 |
| 515 | 20250218 | 105200 | 2853442400 | 25900 | 25900 | 25950 | 25850 | 1062 |
| 516 | 20250218 | 105100 | 2825937400 | 26000 | 25900 | 26000 | 25900 | 1150 |
| 517 | 20250218 | 105000 | 2796135800 | 25900 | 26000 | 26000 | 25900 | 534 |
| 518 | 20250218 | 104900 | 2782298800 | 25900 | 26000 | 26000 | 25900 | 491 |
| 519 | 20250218 | 104800 | 2769567050 | 26000 | 25950 | 26050 | 25950 | 6097 |
| 520 | 20250218 | 104700 | 2611284200 | 25900 | 26000 | 26000 | 25900 | 797 |
| 521 | 20250218 | 104600 | 2590628350 | 25950 | 25950 | 26000 | 25950 | 569 |
| 522 | 20250218 | 104500 | 2575859900 | 25950 | 25950 | 26000 | 25950 | 638 |
| 523 | 20250218 | 104400 | 2559295950 | 25950 | 26000 | 26000 | 25900 | 600 |
| 524 | 20250218 | 104300 | 2543721950 | 25900 | 25900 | 26000 | 25900 | 626 |
| 525 | 20250218 | 104200 | 2527502250 | 25900 | 25950 | 26000 | 25900 | 780 |
| 526 | 20250218 | 104100 | 2507270850 | 25900 | 26000 | 26000 | 25900 | 609 |
| 527 | 20250218 | 104000 | 2491477450 | 26000 | 25950 | 26000 | 25950 | 214 |
| 528 | 20250218 | 103900 | 2485918450 | 25950 | 26000 | 26050 | 25950 | 1148 |
| 529 | 20250218 | 103800 | 2456088400 | 26050 | 26000 | 26050 | 25950 | 1466 |
| 530 | 20250218 | 103700 | 2417988200 | 26000 | 25900 | 26000 | 25900 | 1035 |
| 531 | 20250218 | 103600 | 2391127950 | 26000 | 25900 | 26000 | 25900 | 2126 |
| 532 | 20250218 | 103500 | 2335998000 | 25900 | 25900 | 25950 | 25850 | 8576 |
| 533 | 20250218 | 103400 | 2113917650 | 25900 | 26100 | 26100 | 25900 | 10086 |
| 534 | 20250218 | 103300 | 1851786750 | 26100 | 26100 | 26150 | 26050 | 1592 |
| 535 | 20250218 | 103200 | 1810254050 | 26100 | 26150 | 26150 | 26100 | 1522 |
| 536 | 20250218 | 103100 | 1770523700 | 26150 | 26150 | 26150 | 26100 | 1385 |
| 537 | 20250218 | 103000 | 1734370250 | 26100 | 26200 | 26250 | 26100 | 364 |
| 538 | 20250218 | 102900 | 1724857150 | 26250 | 26200 | 26250 | 26100 | 2049 |
| 539 | 20250218 | 102800 | 1671266200 | 26250 | 26250 | 26250 | 26150 | 1825 |
| 540 | 20250218 | 102700 | 1623464600 | 26200 | 26300 | 26300 | 26200 | 526 |
| 541 | 20250218 | 102600 | 1609656350 | 26250 | 26250 | 26300 | 26250 | 364 |
| 542 | 20250218 | 102500 | 1600099200 | 26300 | 26250 | 26300 | 26250 | 245 |
| 543 | 20250218 | 102400 | 1593662250 | 26300 | 26250 | 26300 | 26200 | 1043 |
| 544 | 20250218 | 102300 | 1566287700 | 26250 | 26250 | 26250 | 26200 | 250 |
| 545 | 20250218 | 102200 | 1559734450 | 26250 | 26250 | 26250 | 26200 | 1079 |
| 546 | 20250218 | 102100 | 1531459900 | 26250 | 26300 | 26300 | 26250 | 1080 |
| 547 | 20250218 | 102000 | 1503105400 | 26250 | 26250 | 26250 | 26200 | 1827 |
| 548 | 20250218 | 101900 | 1455166450 | 26300 | 26250 | 26300 | 26250 | 770 |
| 549 | 20250218 | 101800 | 1434949850 | 26250 | 26350 | 26350 | 26250 | 1226 |
| 550 | 20250218 | 101700 | 1402714900 | 26300 | 26350 | 26350 | 26300 | 325 |
| 551 | 20250218 | 101600 | 1394162100 | 26300 | 26300 | 26400 | 26300 | 571 |
| 552 | 20250218 | 101500 | 1379136800 | 26300 | 26450 | 26450 | 26300 | 406 |
| 553 | 20250218 | 101400 | 1368449050 | 26300 | 26300 | 26450 | 26300 | 688 |
| 554 | 20250218 | 101300 | 1350348350 | 26450 | 26300 | 26450 | 26300 | 495 |
| 555 | 20250218 | 101200 | 1337297850 | 26300 | 26300 | 26450 | 26300 | 163 |
| 556 | 20250218 | 101100 | 1333005400 | 26450 | 26300 | 26450 | 26300 | 907 |
| 557 | 20250218 | 101000 | 1309133000 | 26300 | 26350 | 26450 | 26300 | 311 |
| 558 | 20250218 | 100900 | 1300943300 | 26300 | 26350 | 26450 | 26300 | 338 |
| 559 | 20250218 | 100800 | 1292041050 | 26450 | 26400 | 26450 | 26350 | 1171 |
| 560 | 20250218 | 100700 | 1261160050 | 26350 | 26400 | 26550 | 26350 | 336 |
| 561 | 20250218 | 100600 | 1252293000 | 26350 | 26450 | 26550 | 26350 | 758 |
| 562 | 20250218 | 100500 | 1232293600 | 26450 | 26550 | 26600 | 26450 | 382 |
| 563 | 20250218 | 100400 | 1222164200 | 26550 | 26600 | 26600 | 26550 | 362 |
| 564 | 20250218 | 100300 | 1212549100 | 26600 | 26600 | 26650 | 26600 | 141 |
| 565 | 20250218 | 100200 | 1208796450 | 26650 | 26600 | 26650 | 26550 | 265 |
| 566 | 20250218 | 100100 | 1201743950 | 26700 | 26750 | 26750 | 26650 | 1916 |
| 567 | 20250218 | 100000 | 1150613850 | 26750 | 26800 | 26800 | 26750 | 45 |
| 568 | 20250218 | 095900 | 1149408000 | 26800 | 26800 | 26800 | 26700 | 139 |
| 569 | 20250218 | 095800 | 1145685900 | 26800 | 26800 | 26800 | 26750 | 89 |
| 570 | 20250218 | 095700 | 1143301150 | 26750 | 26800 | 26800 | 26750 | 822 |
| 571 | 20250218 | 095600 | 1121274400 | 26800 | 26750 | 26800 | 26700 | 451 |
| 572 | 20250218 | 095500 | 1109211250 | 26750 | 26700 | 26800 | 26700 | 93 |
| 573 | 20250218 | 095400 | 1106721500 | 26750 | 26800 | 26800 | 26750 | 149 |
| 574 | 20250218 | 095300 | 1102733350 | 26800 | 26800 | 26800 | 26800 | 83 |
| 575 | 20250218 | 095200 | 1100508950 | 26750 | 26700 | 26750 | 26700 | 981 |
| 576 | 20250218 | 095100 | 1074307450 | 26650 | 26700 | 26750 | 26650 | 912 |
| 577 | 20250218 | 095000 | 1049957450 | 26700 | 26700 | 26800 | 26700 | 867 |
| 578 | 20250218 | 094900 | 1026802550 | 26700 | 26800 | 26800 | 26700 | 179 |
| 579 | 20250218 | 094800 | 1022015350 | 26800 | 26800 | 26800 | 26800 | 193 |
| 580 | 20250218 | 094700 | 1016842950 | 26800 | 26850 | 26850 | 26700 | 166 |
| 581 | 20250218 | 094600 | 1012400050 | 26700 | 26800 | 26850 | 26700 | 585 |
| 582 | 20250218 | 094500 | 996720150 | 26700 | 26850 | 26850 | 26700 | 235 |
| 583 | 20250218 | 094400 | 990435900 | 26850 | 26850 | 26850 | 26800 | 93 |
| 584 | 20250218 | 094300 | 987939100 | 26850 | 26800 | 26850 | 26800 | 40 |
| 585 | 20250218 | 094200 | 986865850 | 26850 | 26850 | 26850 | 26700 | 239 |
| 586 | 20250218 | 094100 | 980450050 | 26850 | 26800 | 26850 | 26700 | 184 |
| 587 | 20250218 | 094000 | 975521700 | 26800 | 26700 | 26800 | 26700 | 522 |
| 588 | 20250218 | 093900 | 961554500 | 26800 | 26750 | 26800 | 26750 | 613 |
| 589 | 20250218 | 093800 | 945152800 | 26750 | 26750 | 26750 | 26750 | 169 |
| 590 | 20250218 | 093700 | 940632050 | 26750 | 26700 | 26750 | 26650 | 210 |
| 591 | 20250218 | 093600 | 935030500 | 26750 | 26650 | 26750 | 26650 | 82 |
| 592 | 20250218 | 093500 | 932837200 | 26750 | 26750 | 26800 | 26650 | 391 |
| 593 | 20250218 | 093400 | 922369800 | 26700 | 26500 | 26700 | 26500 | 1286 |
| 594 | 20250218 | 093300 | 888187600 | 26550 | 26500 | 26550 | 26500 | 411 |
| 595 | 20250218 | 093200 | 877291550 | 26550 | 26500 | 26550 | 26500 | 127 |
| 596 | 20250218 | 093100 | 873924400 | 26450 | 26400 | 26500 | 26400 | 93 |
| 597 | 20250218 | 093000 | 871465850 | 26400 | 26350 | 26400 | 26350 | 1263 |
| 598 | 20250218 | 092900 | 838122700 | 26350 | 26350 | 26400 | 26350 | 321 |
| 599 | 20250218 | 092800 | 829656750 | 26350 | 26350 | 26400 | 26350 | 269 |
| 600 | 20250218 | 092700 | 822566600 | 26400 | 26400 | 26400 | 26400 | 492 |
| 601 | 20250218 | 092600 | 809577800 | 26400 | 26400 | 26400 | 26400 | 322 |
| 602 | 20250218 | 092500 | 801077000 | 26400 | 26400 | 26400 | 26350 | 165 |
| 603 | 20250218 | 092400 | 796721850 | 26350 | 26350 | 26350 | 26350 | 344 |
| 604 | 20250218 | 092300 | 787657450 | 26400 | 26350 | 26550 | 26300 | 341 |
| 605 | 20250218 | 092200 | 778675200 | 26350 | 26400 | 26750 | 26350 | 2151 |
| 606 | 20250218 | 092100 | 721819600 | 26350 | 26350 | 26400 | 26350 | 50 |
| 607 | 20250218 | 092000 | 720499900 | 26350 | 26350 | 26350 | 26350 | 124 |
| 608 | 20250218 | 091900 | 717232500 | 26350 | 26300 | 26350 | 26300 | 650 |
| 609 | 20250218 | 091800 | 700110500 | 26300 | 26300 | 26350 | 26300 | 43 |
| 610 | 20250218 | 091700 | 698979300 | 26300 | 26300 | 26350 | 26250 | 1253 |
| 611 | 20250218 | 091600 | 666071650 | 26250 | 26250 | 26250 | 26250 | 100 |
| 612 | 20250218 | 091500 | 663446650 | 26200 | 26200 | 26250 | 26200 | 1895 |
| 613 | 20250218 | 091400 | 613767400 | 26200 | 26200 | 26200 | 26200 | 331 |
| 614 | 20250218 | 091300 | 605095200 | 26200 | 26200 | 26200 | 26200 | 2199 |
| 615 | 20250218 | 091200 | 547481400 | 26250 | 26250 | 26250 | 26250 | 466 |
| 616 | 20250218 | 091100 | 535248900 | 26250 | 26250 | 26300 | 26200 | 1948 |
| 617 | 20250218 | 091000 | 484145150 | 26200 | 26300 | 26300 | 26200 | 1563 |
| 618 | 20250218 | 090900 | 443121400 | 26250 | 26300 | 26300 | 26250 | 1320 |
| 619 | 20250218 | 090800 | 408416600 | 26300 | 26300 | 26400 | 26300 | 3273 |
| 620 | 20250218 | 090700 | 322299650 | 26300 | 26350 | 26350 | 26300 | 909 |
| 621 | 20250218 | 090600 | 298374500 | 26350 | 26450 | 26450 | 26350 | 1445 |
| 622 | 20250218 | 090500 | 260245150 | 26400 | 26450 | 26500 | 26300 | 1365 |
| 623 | 20250218 | 090400 | 224211950 | 26450 | 26500 | 26500 | 26350 | 1684 |
| 624 | 20250218 | 090300 | 179744750 | 26500 | 26650 | 26700 | 26500 | 2891 |
| 625 | 20250218 | 090200 | 102961150 | 26700 | 26800 | 26800 | 26700 | 681 |
| 626 | 20250218 | 090100 | 84773650 | 26650 | 26700 | 26700 | 26650 | 684 |
| 627 | 20250218 | 090000 | 66522200 | 26650 | 26950 | 26950 | 26650 | 2465 |