33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 81853 |
| 3 | 20250218 | 185300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20250218 | 185200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20250218 | 185100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20250218 | 185000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20250218 | 184900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20250218 | 184800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20250218 | 184700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20250218 | 184600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20250218 | 184500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20250218 | 184400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20250218 | 184300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20250218 | 184200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20250218 | 184100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20250218 | 184000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20250218 | 183900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20250218 | 183800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20250218 | 183700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20250218 | 183600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20250218 | 183500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20250218 | 183400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20250218 | 183300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20250218 | 183200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20250218 | 183100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20250218 | 183000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20250218 | 182900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20250218 | 182800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20250218 | 182700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20250218 | 182600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20250218 | 182500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20250218 | 182400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 81853 |
| 33 | 20250218 | 182300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20250218 | 182200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20250218 | 182100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20250218 | 182000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20250218 | 181900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20250218 | 181800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20250218 | 181700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20250218 | 181600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20250218 | 181500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20250218 | 181400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20250218 | 181300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20250218 | 181200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20250218 | 181100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20250218 | 181000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20250218 | 180900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20250218 | 180800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20250218 | 180700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20250218 | 180600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20250218 | 180500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20250218 | 180400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20250218 | 180300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20250218 | 180200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20250218 | 180100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20250218 | 180000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20250218 | 175900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20250218 | 175800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20250218 | 175700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20250218 | 175600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20250218 | 175500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20250218 | 175400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 81853 |
| 63 | 20250218 | 175300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20250218 | 175200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20250218 | 175100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20250218 | 175000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20250218 | 174900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20250218 | 174800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20250218 | 174700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20250218 | 174600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20250218 | 174500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20250218 | 174400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20250218 | 174300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20250218 | 174200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20250218 | 174100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20250218 | 174000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20250218 | 173900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20250218 | 173800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20250218 | 173700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20250218 | 173600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20250218 | 173500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20250218 | 173400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20250218 | 173300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20250218 | 173200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20250218 | 173100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20250218 | 173000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20250218 | 172900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20250218 | 172800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20250218 | 172700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20250218 | 172600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20250218 | 172500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20250218 | 172400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 81853 |
| 93 | 20250218 | 172300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20250218 | 172200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20250218 | 172100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20250218 | 172000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20250218 | 171900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20250218 | 171800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20250218 | 171700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20250218 | 171600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20250218 | 171500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20250218 | 171400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20250218 | 171300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20250218 | 171200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20250218 | 171100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20250218 | 171000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20250218 | 170900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20250218 | 170800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20250218 | 170700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20250218 | 170600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20250218 | 170500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20250218 | 170400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20250218 | 170300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20250218 | 170200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20250218 | 170100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20250218 | 170000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20250218 | 165900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20250218 | 165800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20250218 | 165700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20250218 | 165600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20250218 | 165500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20250218 | 165400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 81853 |
| 123 | 20250218 | 165300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20250218 | 165200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20250218 | 165100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20250218 | 165000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20250218 | 164900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20250218 | 164800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20250218 | 164700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20250218 | 164600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20250218 | 164500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20250218 | 164400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20250218 | 164300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20250218 | 164200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20250218 | 164100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20250218 | 164000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20250218 | 163900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20250218 | 163800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20250218 | 163700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20250218 | 163600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20250218 | 163500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20250218 | 163400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20250218 | 163300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20250218 | 163200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20250218 | 163100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20250218 | 163000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20250218 | 162900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20250218 | 162800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20250218 | 162700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20250218 | 162600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20250218 | 162500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20250218 | 162400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 81853 |
| 153 | 20250218 | 162300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20250218 | 162200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20250218 | 162100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20250218 | 162000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20250218 | 161900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20250218 | 161800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20250218 | 161700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20250218 | 161600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20250218 | 161500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20250218 | 161400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20250218 | 161300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20250218 | 161200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20250218 | 161100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20250218 | 161000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20250218 | 160900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20250218 | 160800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20250218 | 160700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20250218 | 160600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20250218 | 160500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20250218 | 160400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20250218 | 160300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20250218 | 160200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20250218 | 160100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20250218 | 160000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20250218 | 155900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20250218 | 155800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20250218 | 155700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20250218 | 155600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20250218 | 155500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20250218 | 155400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 81853 |
| 183 | 20250218 | 155300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20250218 | 155200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20250218 | 155100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20250218 | 155000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20250218 | 154900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20250218 | 154800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20250218 | 154700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20250218 | 154600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20250218 | 154500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20250218 | 154400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20250218 | 154300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20250218 | 154200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20250218 | 154100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20250218 | 154000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20250218 | 153900 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20250218 | 153800 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20250218 | 153700 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20250218 | 153600 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20250218 | 153500 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20250218 | 153400 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20250218 | 153300 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20250218 | 153200 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20250218 | 153100 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20250218 | 153000 | 43441366750 | 22100 | 22100 | 22100 | 22100 | 81853 |
| 207 | 20250218 | 152900 | 41632415450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20250218 | 152800 | 41632415450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20250218 | 152700 | 41632415450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20250218 | 152600 | 41632415450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20250218 | 152500 | 41632415450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20250218 | 152400 | 41632415450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 213 | 20250218 | 152300 | 41632415450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20250218 | 152200 | 41632415450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20250218 | 152100 | 41632415450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20250218 | 152000 | 41632415450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20250218 | 151900 | 41632415450 | 22000 | 22000 | 22050 | 21950 | 11090 |
| 218 | 20250218 | 151800 | 41388277250 | 22050 | 21950 | 22050 | 21950 | 26674 |
| 219 | 20250218 | 151700 | 40801205150 | 21950 | 21950 | 22000 | 21900 | 14245 |
| 220 | 20250218 | 151600 | 40488346150 | 21900 | 21950 | 21950 | 21900 | 6542 |
| 221 | 20250218 | 151500 | 40344941250 | 21950 | 21950 | 21950 | 21900 | 1897 |
| 222 | 20250218 | 151400 | 40303377300 | 21950 | 21900 | 21950 | 21900 | 4316 |
| 223 | 20250218 | 151300 | 40208690300 | 21900 | 21950 | 21950 | 21900 | 5269 |
| 224 | 20250218 | 151200 | 40093277700 | 21950 | 21950 | 21950 | 21900 | 1902 |
| 225 | 20250218 | 151100 | 40051553650 | 21950 | 22000 | 22000 | 21900 | 15200 |
| 226 | 20250218 | 151000 | 39717914000 | 22000 | 21950 | 22000 | 21950 | 2414 |
| 227 | 20250218 | 150900 | 39664869500 | 22000 | 22000 | 22000 | 21950 | 13863 |
| 228 | 20250218 | 150800 | 39360362100 | 22000 | 21950 | 22000 | 21950 | 5432 |
| 229 | 20250218 | 150700 | 39241074650 | 22000 | 21950 | 22000 | 21950 | 1152 |
| 230 | 20250218 | 150600 | 39215753650 | 22000 | 22000 | 22050 | 21950 | 15616 |
| 231 | 20250218 | 150500 | 38872338500 | 22050 | 22000 | 22050 | 22000 | 9317 |
| 232 | 20250218 | 150400 | 38666912650 | 22050 | 22050 | 22050 | 22000 | 6732 |
| 233 | 20250218 | 150300 | 38518514650 | 22050 | 21900 | 22050 | 21850 | 92161 |
| 234 | 20250218 | 150200 | 36494422550 | 21850 | 21850 | 21900 | 21850 | 4873 |
| 235 | 20250218 | 150100 | 36387757200 | 21850 | 21900 | 21900 | 21850 | 2306 |
| 236 | 20250218 | 150000 | 36337288000 | 21900 | 21900 | 21900 | 21850 | 1956 |
| 237 | 20250218 | 145900 | 36294522200 | 21850 | 21900 | 21900 | 21850 | 3504 |
| 238 | 20250218 | 145800 | 36217929050 | 21900 | 21900 | 21900 | 21850 | 4750 |
| 239 | 20250218 | 145700 | 36114112450 | 21900 | 21850 | 21900 | 21850 | 2402 |
| 240 | 20250218 | 145600 | 36061600600 | 21850 | 21850 | 21900 | 21850 | 2291 |
| 241 | 20250218 | 145500 | 36011500100 | 21850 | 21900 | 21900 | 21850 | 862 |
| 242 | 20250218 | 145400 | 35992634700 | 21850 | 21850 | 21900 | 21850 | 7180 |
| 243 | 20250218 | 145300 | 35835723600 | 21900 | 21850 | 21900 | 21850 | 1963 |
| 244 | 20250218 | 145200 | 35792776050 | 21850 | 21850 | 21900 | 21850 | 1281 |
| 245 | 20250218 | 145100 | 35764745800 | 21850 | 21900 | 21900 | 21850 | 2103 |
| 246 | 20250218 | 145000 | 35718758500 | 21900 | 21900 | 21900 | 21850 | 7077 |
| 247 | 20250218 | 144900 | 35563807250 | 21900 | 21900 | 21900 | 21800 | 4919 |
| 248 | 20250218 | 144800 | 35456309100 | 21900 | 21800 | 21900 | 21800 | 13373 |
| 249 | 20250218 | 144700 | 35164110750 | 21850 | 21800 | 21850 | 21800 | 3122 |
| 250 | 20250218 | 144600 | 35095990250 | 21800 | 21800 | 21850 | 21800 | 1627 |
| 251 | 20250218 | 144500 | 35060480400 | 21800 | 21750 | 21850 | 21750 | 20443 |
| 252 | 20250218 | 144400 | 34614737800 | 21800 | 21750 | 21800 | 21750 | 1361 |
| 253 | 20250218 | 144300 | 34585100950 | 21800 | 21700 | 21800 | 21700 | 5248 |
| 254 | 20250218 | 144200 | 34470894650 | 21700 | 21700 | 21750 | 21700 | 4586 |
| 255 | 20250218 | 144100 | 34371309350 | 21750 | 21700 | 21750 | 21700 | 3673 |
| 256 | 20250218 | 144000 | 34291539250 | 21700 | 21700 | 21750 | 21700 | 2472 |
| 257 | 20250218 | 143900 | 34237851850 | 21750 | 21750 | 21750 | 21700 | 5427 |
| 258 | 20250218 | 143800 | 34119882000 | 21750 | 21700 | 21750 | 21700 | 1865 |
| 259 | 20250218 | 143700 | 34079349050 | 21700 | 21700 | 21800 | 21700 | 5192 |
| 260 | 20250218 | 143600 | 33966419650 | 21750 | 21700 | 21750 | 21700 | 2719 |
| 261 | 20250218 | 143500 | 33907300600 | 21700 | 21700 | 21750 | 21700 | 5215 |
| 262 | 20250218 | 143400 | 33794047950 | 21750 | 21700 | 21750 | 21700 | 2459 |
| 263 | 20250218 | 143300 | 33740603450 | 21700 | 21750 | 21750 | 21700 | 2745 |
| 264 | 20250218 | 143200 | 33681009500 | 21750 | 21700 | 21750 | 21700 | 1404 |
| 265 | 20250218 | 143100 | 33650520450 | 21700 | 21700 | 21750 | 21700 | 5947 |
| 266 | 20250218 | 143000 | 33521286800 | 21750 | 21750 | 21750 | 21700 | 2014 |
| 267 | 20250218 | 142900 | 33477551350 | 21750 | 21750 | 21750 | 21700 | 5023 |
| 268 | 20250218 | 142800 | 33368516400 | 21750 | 21700 | 21750 | 21700 | 3137 |
| 269 | 20250218 | 142700 | 33300365600 | 21750 | 21700 | 21750 | 21650 | 2187 |
| 270 | 20250218 | 142600 | 33252856750 | 21700 | 21650 | 21700 | 21650 | 6807 |
| 271 | 20250218 | 142500 | 33105176000 | 21700 | 21650 | 21700 | 21600 | 5009 |
| 272 | 20250218 | 142400 | 32996684100 | 21650 | 21650 | 21700 | 21650 | 8816 |
| 273 | 20250218 | 142300 | 32805777150 | 21650 | 21600 | 21700 | 21600 | 5769 |
| 274 | 20250218 | 142200 | 32680886550 | 21650 | 21600 | 21650 | 21600 | 2837 |
| 275 | 20250218 | 142100 | 32619530950 | 21600 | 21600 | 21650 | 21600 | 9557 |
| 276 | 20250218 | 142000 | 32413079500 | 21600 | 21600 | 21650 | 21600 | 2139 |
| 277 | 20250218 | 141900 | 32366853200 | 21650 | 21650 | 21700 | 21600 | 10040 |
| 278 | 20250218 | 141800 | 32149483950 | 21650 | 21700 | 21700 | 21650 | 12868 |
| 279 | 20250218 | 141700 | 31870854450 | 21700 | 21650 | 21700 | 21650 | 1683 |
| 280 | 20250218 | 141600 | 31834392100 | 21700 | 21650 | 21700 | 21650 | 2275 |
| 281 | 20250218 | 141500 | 31785102750 | 21700 | 21700 | 21700 | 21650 | 4472 |
| 282 | 20250218 | 141400 | 31688274050 | 21700 | 21650 | 21700 | 21650 | 1906 |
| 283 | 20250218 | 141300 | 31646966450 | 21700 | 21650 | 21700 | 21650 | 2368 |
| 284 | 20250218 | 141200 | 31595626950 | 21650 | 21650 | 21700 | 21650 | 4736 |
| 285 | 20250218 | 141100 | 31493050800 | 21700 | 21650 | 21700 | 21650 | 4702 |
| 286 | 20250218 | 141000 | 31391234550 | 21700 | 21650 | 21700 | 21650 | 1192 |
| 287 | 20250218 | 140900 | 31365406600 | 21700 | 21650 | 21700 | 21650 | 5374 |
| 288 | 20250218 | 140800 | 31248880800 | 21650 | 21650 | 21700 | 21650 | 3514 |
| 289 | 20250218 | 140700 | 31172735550 | 21700 | 21650 | 21700 | 21650 | 3746 |
| 290 | 20250218 | 140600 | 31091523600 | 21700 | 21700 | 21750 | 21650 | 49488 |
| 291 | 20250218 | 140500 | 30017743750 | 21700 | 21700 | 21750 | 21700 | 794 |
| 292 | 20250218 | 140400 | 30000498250 | 21750 | 21700 | 21750 | 21700 | 1565 |
| 293 | 20250218 | 140300 | 29966519900 | 21750 | 21700 | 21750 | 21700 | 1111 |
| 294 | 20250218 | 140200 | 29942371150 | 21700 | 21700 | 21750 | 21700 | 3381 |
| 295 | 20250218 | 140100 | 29868979250 | 21700 | 21750 | 21800 | 21700 | 16856 |
| 296 | 20250218 | 140000 | 29502413200 | 21750 | 21750 | 21800 | 21750 | 2070 |
| 297 | 20250218 | 135900 | 29457383050 | 21800 | 21750 | 21800 | 21750 | 1932 |
| 298 | 20250218 | 135800 | 29415350450 | 21750 | 21800 | 21800 | 21750 | 2266 |
| 299 | 20250218 | 135700 | 29366057050 | 21800 | 21800 | 21800 | 21750 | 802 |
| 300 | 20250218 | 135600 | 29348600600 | 21800 | 21800 | 21800 | 21750 | 1692 |
| 301 | 20250218 | 135500 | 29311782350 | 21800 | 21800 | 21800 | 21750 | 1809 |
| 302 | 20250218 | 135400 | 29272417250 | 21800 | 21750 | 21800 | 21750 | 1051 |
| 303 | 20250218 | 135300 | 29249550900 | 21800 | 21800 | 21800 | 21750 | 1716 |
| 304 | 20250218 | 135200 | 29212209100 | 21750 | 21800 | 21800 | 21750 | 1666 |
| 305 | 20250218 | 135100 | 29175951800 | 21800 | 21750 | 21800 | 21750 | 891 |
| 306 | 20250218 | 135000 | 29156565650 | 21750 | 21750 | 21800 | 21750 | 1450 |
| 307 | 20250218 | 134900 | 29125012900 | 21750 | 21750 | 21800 | 21750 | 2418 |
| 308 | 20250218 | 134800 | 29072405500 | 21750 | 21750 | 21800 | 21750 | 5501 |
| 309 | 20250218 | 134700 | 28952736100 | 21750 | 21750 | 21800 | 21750 | 2395 |
| 310 | 20250218 | 134600 | 28900552700 | 21800 | 21800 | 21850 | 21750 | 2122 |
| 311 | 20250218 | 134500 | 28854338550 | 21800 | 21800 | 21850 | 21750 | 4011 |
| 312 | 20250218 | 134400 | 28766836150 | 21800 | 21800 | 21850 | 21800 | 7129 |
| 313 | 20250218 | 134300 | 28611348100 | 21850 | 21850 | 21850 | 21800 | 1061 |
| 314 | 20250218 | 134200 | 28588189300 | 21850 | 21800 | 21850 | 21800 | 1405 |
| 315 | 20250218 | 134100 | 28557543700 | 21800 | 21850 | 21850 | 21800 | 430 |
| 316 | 20250218 | 134000 | 28548160450 | 21800 | 21850 | 21850 | 21800 | 2469 |
| 317 | 20250218 | 133900 | 28494306400 | 21850 | 21850 | 21850 | 21750 | 2090 |
| 318 | 20250218 | 133800 | 28448742850 | 21850 | 21750 | 21850 | 21750 | 832 |
| 319 | 20250218 | 133700 | 28430613050 | 21750 | 21750 | 21850 | 21750 | 3439 |
| 320 | 20250218 | 133600 | 28355663400 | 21800 | 21750 | 21800 | 21750 | 5208 |
| 321 | 20250218 | 133500 | 28242152250 | 21800 | 21750 | 21800 | 21750 | 1181 |
| 322 | 20250218 | 133400 | 28216425350 | 21800 | 21750 | 21800 | 21750 | 1538 |
| 323 | 20250218 | 133300 | 28182921050 | 21750 | 21800 | 21800 | 21750 | 616 |
| 324 | 20250218 | 133200 | 28169506300 | 21800 | 21750 | 21800 | 21750 | 799 |
| 325 | 20250218 | 133100 | 28152116700 | 21750 | 21750 | 21800 | 21750 | 1582 |
| 326 | 20250218 | 133000 | 28117679900 | 21750 | 21750 | 21800 | 21750 | 399 |
| 327 | 20250218 | 132900 | 28108989250 | 21750 | 21750 | 21800 | 21750 | 981 |
| 328 | 20250218 | 132800 | 28087630350 | 21800 | 21800 | 21850 | 21750 | 46276 |
| 329 | 20250218 | 132700 | 27079392250 | 21800 | 21850 | 21850 | 21800 | 2445 |
| 330 | 20250218 | 132600 | 27026086100 | 21850 | 21800 | 21850 | 21800 | 638 |
| 331 | 20250218 | 132500 | 27012165650 | 21850 | 21800 | 21850 | 21800 | 914 |
| 332 | 20250218 | 132400 | 26992225600 | 21800 | 21850 | 21850 | 21800 | 639 |
| 333 | 20250218 | 132300 | 26978283000 | 21800 | 21850 | 21850 | 21800 | 918 |
| 334 | 20250218 | 132200 | 26958253350 | 21850 | 21800 | 21850 | 21800 | 1072 |
| 335 | 20250218 | 132100 | 26934851250 | 21800 | 21800 | 21850 | 21800 | 791 |
| 336 | 20250218 | 132000 | 26917594300 | 21850 | 21850 | 21850 | 21800 | 1973 |
| 337 | 20250218 | 131900 | 26874495450 | 21800 | 21850 | 21850 | 21800 | 1098 |
| 338 | 20250218 | 131800 | 26850542000 | 21800 | 21800 | 21850 | 21800 | 767 |
| 339 | 20250218 | 131700 | 26833800100 | 21800 | 21850 | 21850 | 21800 | 1654 |
| 340 | 20250218 | 131600 | 26797700800 | 21850 | 21850 | 21850 | 21800 | 1051 |
| 341 | 20250218 | 131500 | 26774774650 | 21800 | 21800 | 21850 | 21800 | 779 |
| 342 | 20250218 | 131400 | 26757767200 | 21800 | 21900 | 21900 | 21800 | 1633 |
| 343 | 20250218 | 131300 | 26722101000 | 21900 | 21850 | 21900 | 21850 | 1238 |
| 344 | 20250218 | 131200 | 26695041000 | 21850 | 21850 | 21900 | 21850 | 1843 |
| 345 | 20250218 | 131100 | 26654764400 | 21900 | 21850 | 21900 | 21800 | 822 |
| 346 | 20250218 | 131000 | 26636803100 | 21800 | 21850 | 21900 | 21800 | 2140 |
| 347 | 20250218 | 130900 | 26590070700 | 21900 | 21800 | 21900 | 21800 | 894 |
| 348 | 20250218 | 130800 | 26570532650 | 21850 | 21850 | 21900 | 21800 | 705 |
| 349 | 20250218 | 130700 | 26555144650 | 21900 | 21850 | 21900 | 21800 | 3905 |
| 350 | 20250218 | 130600 | 26469807950 | 21850 | 21900 | 21900 | 21850 | 772 |
| 351 | 20250218 | 130500 | 26452929300 | 21850 | 21850 | 21900 | 21850 | 1305 |
| 352 | 20250218 | 130400 | 26424401950 | 21850 | 21850 | 21900 | 21850 | 2371 |
| 353 | 20250218 | 130300 | 26372571500 | 21900 | 21850 | 21900 | 21850 | 1665 |
| 354 | 20250218 | 130200 | 26336155950 | 21850 | 21850 | 21900 | 21800 | 1298 |
| 355 | 20250218 | 130100 | 26307771950 | 21800 | 21800 | 21850 | 21800 | 1157 |
| 356 | 20250218 | 130000 | 26282514450 | 21800 | 21850 | 21850 | 21800 | 658 |
| 357 | 20250218 | 125900 | 26268143850 | 21850 | 21800 | 21850 | 21800 | 1530 |
| 358 | 20250218 | 125800 | 26234730000 | 21850 | 21850 | 21850 | 21800 | 2996 |
| 359 | 20250218 | 125700 | 26169277300 | 21850 | 21800 | 21850 | 21800 | 1787 |
| 360 | 20250218 | 125600 | 26130255850 | 21800 | 21850 | 21850 | 21800 | 502 |
| 361 | 20250218 | 125500 | 26119294450 | 21850 | 21800 | 21850 | 21800 | 1762 |
| 362 | 20250218 | 125400 | 26080815600 | 21850 | 21800 | 21850 | 21800 | 317 |
| 363 | 20250218 | 125300 | 26073902850 | 21800 | 21850 | 21900 | 21800 | 2784 |
| 364 | 20250218 | 125200 | 26013137800 | 21850 | 21850 | 21850 | 21800 | 1419 |
| 365 | 20250218 | 125100 | 25982149150 | 21800 | 21850 | 21850 | 21800 | 1646 |
| 366 | 20250218 | 125000 | 25946212800 | 21850 | 21800 | 21850 | 21800 | 1613 |
| 367 | 20250218 | 124900 | 25910992150 | 21850 | 21850 | 21850 | 21800 | 1504 |
| 368 | 20250218 | 124800 | 25878163300 | 21800 | 21850 | 21850 | 21800 | 2167 |
| 369 | 20250218 | 124700 | 25830882050 | 21850 | 21800 | 21850 | 21800 | 2619 |
| 370 | 20250218 | 124600 | 25773671450 | 21850 | 21850 | 21900 | 21800 | 1295 |
| 371 | 20250218 | 124500 | 25745359450 | 21900 | 21900 | 21900 | 21800 | 7062 |
| 372 | 20250218 | 124400 | 25591037300 | 21850 | 21850 | 21900 | 21850 | 1460 |
| 373 | 20250218 | 124300 | 25559117350 | 21900 | 21850 | 21900 | 21850 | 2854 |
| 374 | 20250218 | 124200 | 25496746200 | 21850 | 21900 | 21900 | 21850 | 887 |
| 375 | 20250218 | 124100 | 25477342400 | 21850 | 21850 | 21900 | 21850 | 665 |
| 376 | 20250218 | 124000 | 25462788750 | 21850 | 21850 | 21900 | 21850 | 654 |
| 377 | 20250218 | 123900 | 25448488750 | 21850 | 21850 | 21900 | 21850 | 1000 |
| 378 | 20250218 | 123800 | 25426622500 | 21850 | 21850 | 21900 | 21850 | 807 |
| 379 | 20250218 | 123700 | 25408969600 | 21850 | 21850 | 21900 | 21850 | 2981 |
| 380 | 20250218 | 123600 | 25343795400 | 21850 | 21850 | 21900 | 21850 | 876 |
| 381 | 20250218 | 123500 | 25324619300 | 21850 | 21850 | 21900 | 21850 | 5617 |
| 382 | 20250218 | 123400 | 25201873100 | 21900 | 21850 | 21900 | 21850 | 672 |
| 383 | 20250218 | 123300 | 25187160200 | 21900 | 21850 | 21900 | 21850 | 1468 |
| 384 | 20250218 | 123200 | 25155076700 | 21850 | 21850 | 21900 | 21850 | 1297 |
| 385 | 20250218 | 123100 | 25126717950 | 21900 | 21900 | 21900 | 21850 | 1808 |
| 386 | 20250218 | 123000 | 25087167950 | 21900 | 21900 | 21900 | 21850 | 2186 |
| 387 | 20250218 | 122900 | 25039302450 | 21900 | 21900 | 21900 | 21850 | 730 |
| 388 | 20250218 | 122800 | 25023333950 | 21850 | 21900 | 21900 | 21850 | 702 |
| 389 | 20250218 | 122700 | 25007980450 | 21850 | 21850 | 21900 | 21850 | 2021 |
| 390 | 20250218 | 122600 | 24963743400 | 21900 | 21850 | 21900 | 21850 | 1383 |
| 391 | 20250218 | 122500 | 24933512750 | 21850 | 21850 | 21900 | 21850 | 963 |
| 392 | 20250218 | 122400 | 24912451950 | 21850 | 21850 | 21900 | 21850 | 2272 |
| 393 | 20250218 | 122300 | 24862790200 | 21900 | 21850 | 21900 | 21850 | 254 |
| 394 | 20250218 | 122200 | 24857233450 | 21900 | 21900 | 21900 | 21800 | 1379 |
| 395 | 20250218 | 122100 | 24827090200 | 21900 | 21900 | 21900 | 21800 | 7338 |
| 396 | 20250218 | 122000 | 24666871050 | 21850 | 21900 | 21900 | 21850 | 934 |
| 397 | 20250218 | 121900 | 24646433150 | 21900 | 21850 | 21900 | 21850 | 888 |
| 398 | 20250218 | 121800 | 24626999850 | 21850 | 21850 | 21900 | 21850 | 848 |
| 399 | 20250218 | 121700 | 24608456500 | 21900 | 21900 | 21900 | 21850 | 392 |
| 400 | 20250218 | 121600 | 24599877650 | 21850 | 21800 | 21850 | 21800 | 4298 |
| 401 | 20250218 | 121500 | 24505983100 | 21800 | 21850 | 21850 | 21800 | 2219 |
| 402 | 20250218 | 121400 | 24457501800 | 21900 | 21900 | 21900 | 21850 | 1317 |
| 403 | 20250218 | 121300 | 24428711900 | 21850 | 21800 | 21850 | 21800 | 11094 |
| 404 | 20250218 | 121200 | 24186324650 | 21800 | 21800 | 21850 | 21800 | 1981 |
| 405 | 20250218 | 121100 | 24143064650 | 21800 | 21800 | 21850 | 21800 | 3130 |
| 406 | 20250218 | 121000 | 24074701300 | 21850 | 21850 | 21850 | 21800 | 615 |
| 407 | 20250218 | 120900 | 24061264750 | 21800 | 21800 | 21850 | 21800 | 2655 |
| 408 | 20250218 | 120800 | 24003375850 | 21800 | 21850 | 21850 | 21800 | 3017 |
| 409 | 20250218 | 120700 | 23937572050 | 21800 | 21850 | 21850 | 21800 | 680 |
| 410 | 20250218 | 120600 | 23922730300 | 21800 | 21800 | 21850 | 21800 | 386 |
| 411 | 20250218 | 120500 | 23914307050 | 21800 | 21800 | 21850 | 21800 | 1996 |
| 412 | 20250218 | 120400 | 23870766300 | 21850 | 21800 | 21850 | 21800 | 906 |
| 413 | 20250218 | 120300 | 23850979900 | 21800 | 21800 | 21850 | 21800 | 734 |
| 414 | 20250218 | 120200 | 23834972500 | 21850 | 21850 | 21850 | 21800 | 695 |
| 415 | 20250218 | 120100 | 23819792500 | 21850 | 21800 | 21850 | 21800 | 1041 |
| 416 | 20250218 | 120000 | 23797064050 | 21850 | 21800 | 21850 | 21800 | 976 |
| 417 | 20250218 | 115900 | 23775763050 | 21800 | 21800 | 21850 | 21800 | 992 |
| 418 | 20250218 | 115800 | 23754124400 | 21800 | 21800 | 21850 | 21800 | 918 |
| 419 | 20250218 | 115700 | 23734087800 | 21800 | 21800 | 21850 | 21800 | 865 |
| 420 | 20250218 | 115600 | 23715225300 | 21800 | 21800 | 21850 | 21800 | 1562 |
| 421 | 20250218 | 115500 | 23681151850 | 21850 | 21800 | 21850 | 21800 | 880 |
| 422 | 20250218 | 115400 | 23661952700 | 21800 | 21850 | 21850 | 21800 | 1158 |
| 423 | 20250218 | 115300 | 23636702150 | 21800 | 21850 | 21850 | 21800 | 1809 |
| 424 | 20250218 | 115200 | 23597197850 | 21800 | 21850 | 21850 | 21800 | 891 |
| 425 | 20250218 | 115100 | 23577753650 | 21850 | 21800 | 21850 | 21800 | 784 |
| 426 | 20250218 | 115000 | 23560646850 | 21800 | 21800 | 21850 | 21800 | 946 |
| 427 | 20250218 | 114900 | 23540009250 | 21850 | 21850 | 21900 | 21800 | 2615 |
| 428 | 20250218 | 114800 | 23482863700 | 21850 | 21850 | 21900 | 21850 | 1982 |
| 429 | 20250218 | 114700 | 23439549800 | 21850 | 21900 | 21900 | 21850 | 1888 |
| 430 | 20250218 | 114600 | 23398269450 | 21850 | 21900 | 21900 | 21850 | 5864 |
| 431 | 20250218 | 114500 | 23269904100 | 21900 | 21850 | 21900 | 21850 | 3059 |
| 432 | 20250218 | 114400 | 23202995500 | 21850 | 21850 | 21900 | 21850 | 1544 |
| 433 | 20250218 | 114300 | 23169251800 | 21900 | 21850 | 21900 | 21800 | 2106 |
| 434 | 20250218 | 114200 | 23123227500 | 21850 | 21850 | 21900 | 21800 | 5484 |
| 435 | 20250218 | 114100 | 23003344150 | 21850 | 21800 | 21850 | 21800 | 4875 |
| 436 | 20250218 | 114000 | 22896875700 | 21850 | 21800 | 21850 | 21800 | 4320 |
| 437 | 20250218 | 113900 | 22802576450 | 21850 | 21850 | 21850 | 21800 | 1573 |
| 438 | 20250218 | 113800 | 22768238750 | 21850 | 21800 | 21850 | 21800 | 951 |
| 439 | 20250218 | 113700 | 22747473950 | 21850 | 21800 | 21850 | 21800 | 2266 |
| 440 | 20250218 | 113600 | 22698055150 | 21800 | 21850 | 21850 | 21800 | 645 |
| 441 | 20250218 | 113500 | 22683987200 | 21800 | 21850 | 21850 | 21800 | 1447 |
| 442 | 20250218 | 113400 | 22652429000 | 21800 | 21850 | 21850 | 21800 | 1412 |
| 443 | 20250218 | 113300 | 22621621050 | 21800 | 21800 | 21850 | 21800 | 1389 |
| 444 | 20250218 | 113200 | 22591311650 | 21800 | 21800 | 21850 | 21800 | 1448 |
| 445 | 20250218 | 113100 | 22559728150 | 21800 | 21800 | 21850 | 21800 | 962 |
| 446 | 20250218 | 113000 | 22538730600 | 21850 | 21800 | 21850 | 21800 | 2250 |
| 447 | 20250218 | 112900 | 22489621050 | 21800 | 21850 | 21850 | 21800 | 1859 |
| 448 | 20250218 | 112800 | 22449071000 | 21800 | 21800 | 21850 | 21800 | 998 |
| 449 | 20250218 | 112700 | 22427300950 | 21800 | 21800 | 21850 | 21800 | 1364 |
| 450 | 20250218 | 112600 | 22397565350 | 21800 | 21800 | 21850 | 21800 | 1089 |
| 451 | 20250218 | 112500 | 22373810150 | 21800 | 21850 | 21850 | 21800 | 1815 |
| 452 | 20250218 | 112400 | 22334226950 | 21800 | 21850 | 21850 | 21800 | 2382 |
| 453 | 20250218 | 112300 | 22282239950 | 21850 | 21850 | 21850 | 21800 | 9848 |
| 454 | 20250218 | 112200 | 22067095300 | 21850 | 21900 | 21900 | 21850 | 1406 |
| 455 | 20250218 | 112100 | 22036363800 | 21900 | 21900 | 21900 | 21850 | 3806 |
| 456 | 20250218 | 112000 | 21953188650 | 21850 | 21850 | 21900 | 21850 | 2137 |
| 457 | 20250218 | 111900 | 21906477250 | 21900 | 21900 | 21900 | 21850 | 657 |
| 458 | 20250218 | 111800 | 21892109150 | 21850 | 21850 | 21900 | 21850 | 2230 |
| 459 | 20250218 | 111700 | 21843369850 | 21850 | 21850 | 21900 | 21850 | 1015 |
| 460 | 20250218 | 111600 | 21821184250 | 21900 | 21900 | 21900 | 21850 | 532 |
| 461 | 20250218 | 111500 | 21809545000 | 21900 | 21900 | 21900 | 21850 | 1204 |
| 462 | 20250218 | 111400 | 21783209900 | 21850 | 21850 | 21900 | 21850 | 1913 |
| 463 | 20250218 | 111300 | 21741336150 | 21850 | 21900 | 21900 | 21850 | 923 |
| 464 | 20250218 | 111200 | 21721158100 | 21900 | 21850 | 21900 | 21850 | 866 |
| 465 | 20250218 | 111100 | 21702224450 | 21850 | 21900 | 21900 | 21850 | 1407 |
| 466 | 20250218 | 111000 | 21671463850 | 21850 | 21900 | 21900 | 21850 | 2560 |
| 467 | 20250218 | 110900 | 21615457550 | 21900 | 21850 | 21900 | 21850 | 1644 |
| 468 | 20250218 | 110800 | 21579517450 | 21850 | 21850 | 21900 | 21850 | 1210 |
| 469 | 20250218 | 110700 | 21553059000 | 21850 | 21900 | 21900 | 21850 | 998 |
| 470 | 20250218 | 110600 | 21531230050 | 21850 | 21850 | 21900 | 21800 | 2894 |
| 471 | 20250218 | 110500 | 21468031600 | 21800 | 21850 | 21900 | 21800 | 3267 |
| 472 | 20250218 | 110400 | 21396660750 | 21900 | 21800 | 21900 | 21800 | 3301 |
| 473 | 20250218 | 110300 | 21324529500 | 21850 | 21800 | 21850 | 21800 | 6781 |
| 474 | 20250218 | 110200 | 21176431250 | 21850 | 21800 | 21850 | 21750 | 10639 |
| 475 | 20250218 | 110100 | 20944503150 | 21800 | 21800 | 21800 | 21750 | 2047 |
| 476 | 20250218 | 110000 | 20899912350 | 21750 | 21750 | 21800 | 21750 | 704 |
| 477 | 20250218 | 105900 | 20884592600 | 21750 | 21750 | 21800 | 21750 | 2086 |
| 478 | 20250218 | 105800 | 20839157550 | 21800 | 21800 | 21800 | 21750 | 1866 |
| 479 | 20250218 | 105700 | 20798538050 | 21750 | 21750 | 21800 | 21750 | 939 |
| 480 | 20250218 | 105600 | 20778103650 | 21800 | 21750 | 21800 | 21750 | 3449 |
| 481 | 20250218 | 105500 | 20703043800 | 21750 | 21800 | 21800 | 21750 | 616 |
| 482 | 20250218 | 105400 | 20689638950 | 21800 | 21750 | 21800 | 21750 | 1621 |
| 483 | 20250218 | 105300 | 20654371350 | 21800 | 21750 | 21800 | 21750 | 1213 |
| 484 | 20250218 | 105200 | 20627975650 | 21800 | 21800 | 21800 | 21750 | 1208 |
| 485 | 20250218 | 105100 | 20601693300 | 21800 | 21750 | 21800 | 21750 | 1241 |
| 486 | 20250218 | 105000 | 20574689200 | 21750 | 21800 | 21800 | 21750 | 916 |
| 487 | 20250218 | 104900 | 20554749350 | 21750 | 21800 | 21800 | 21750 | 898 |
| 488 | 20250218 | 104800 | 20535214650 | 21800 | 21700 | 21800 | 21700 | 1987 |
| 489 | 20250218 | 104700 | 20491988000 | 21700 | 21750 | 21800 | 21700 | 2683 |
| 490 | 20250218 | 104600 | 20433656450 | 21800 | 21800 | 21800 | 21750 | 9210 |
| 491 | 20250218 | 104500 | 20233319500 | 21800 | 21750 | 21800 | 21750 | 1346 |
| 492 | 20250218 | 104400 | 20204028350 | 21750 | 21750 | 21800 | 21750 | 2146 |
| 493 | 20250218 | 104300 | 20157339700 | 21800 | 21800 | 21800 | 21750 | 3133 |
| 494 | 20250218 | 104200 | 20089059250 | 21800 | 21800 | 21800 | 21750 | 1035 |
| 495 | 20250218 | 104100 | 20066531150 | 21800 | 21800 | 21800 | 21750 | 2668 |
| 496 | 20250218 | 104000 | 20008475400 | 21750 | 21800 | 21800 | 21750 | 4159 |
| 497 | 20250218 | 103900 | 19918003000 | 21800 | 21750 | 21800 | 21750 | 1878 |
| 498 | 20250218 | 103800 | 19877106850 | 21800 | 21750 | 21800 | 21700 | 9232 |
| 499 | 20250218 | 103700 | 19676321950 | 21750 | 21700 | 21750 | 21700 | 3688 |
| 500 | 20250218 | 103600 | 19596251750 | 21750 | 21700 | 21750 | 21700 | 2355 |
| 501 | 20250218 | 103500 | 19545097500 | 21700 | 21750 | 21750 | 21700 | 3162 |
| 502 | 20250218 | 103400 | 19476447500 | 21750 | 21750 | 21750 | 21700 | 1879 |
| 503 | 20250218 | 103300 | 19435640700 | 21750 | 21700 | 21750 | 21700 | 1861 |
| 504 | 20250218 | 103200 | 19395239700 | 21700 | 21700 | 21750 | 21700 | 3593 |
| 505 | 20250218 | 103100 | 19317242050 | 21750 | 21700 | 21750 | 21700 | 4129 |
| 506 | 20250218 | 103000 | 19227469150 | 21750 | 21700 | 21750 | 21700 | 868 |
| 507 | 20250218 | 102900 | 19208615000 | 21700 | 21700 | 21750 | 21700 | 1434 |
| 508 | 20250218 | 102800 | 19177458200 | 21700 | 21700 | 21750 | 21700 | 2748 |
| 509 | 20250218 | 102700 | 19117815350 | 21700 | 21750 | 21750 | 21700 | 4200 |
| 510 | 20250218 | 102600 | 19026653400 | 21700 | 21750 | 21750 | 21700 | 3832 |
| 511 | 20250218 | 102500 | 18943423500 | 21750 | 21700 | 21750 | 21700 | 4874 |
| 512 | 20250218 | 102400 | 18837588950 | 21750 | 21700 | 21750 | 21700 | 1080 |
| 513 | 20250218 | 102300 | 18814138100 | 21700 | 21750 | 21750 | 21700 | 2334 |
| 514 | 20250218 | 102200 | 18763440850 | 21750 | 21750 | 21800 | 21700 | 4105 |
| 515 | 20250218 | 102100 | 18674150800 | 21750 | 21750 | 21800 | 21750 | 1206 |
| 516 | 20250218 | 102000 | 18647919300 | 21800 | 21750 | 21800 | 21700 | 7871 |
| 517 | 20250218 | 101900 | 18476805050 | 21700 | 21700 | 21750 | 21700 | 1345 |
| 518 | 20250218 | 101800 | 18447582700 | 21750 | 21800 | 21800 | 21700 | 13378 |
| 519 | 20250218 | 101700 | 18156615500 | 21750 | 21750 | 21800 | 21750 | 1589 |
| 520 | 20250218 | 101600 | 18122035150 | 21750 | 21800 | 21800 | 21750 | 1060 |
| 521 | 20250218 | 101500 | 18098956800 | 21800 | 21800 | 21800 | 21750 | 4554 |
| 522 | 20250218 | 101400 | 17999776000 | 21800 | 21800 | 21800 | 21750 | 2581 |
| 523 | 20250218 | 101300 | 17943565300 | 21800 | 21750 | 21800 | 21750 | 1024 |
| 524 | 20250218 | 101200 | 17921279450 | 21800 | 21800 | 21800 | 21750 | 1010 |
| 525 | 20250218 | 101100 | 17899291950 | 21800 | 21800 | 21800 | 21750 | 3630 |
| 526 | 20250218 | 101000 | 17820287100 | 21800 | 21750 | 21800 | 21750 | 4002 |
| 527 | 20250218 | 100900 | 17733236650 | 21750 | 21750 | 21800 | 21750 | 2125 |
| 528 | 20250218 | 100800 | 17687004950 | 21750 | 21750 | 21800 | 21750 | 1438 |
| 529 | 20250218 | 100700 | 17655706800 | 21750 | 21800 | 21800 | 21750 | 1847 |
| 530 | 20250218 | 100600 | 17615517300 | 21800 | 21750 | 21800 | 21750 | 5043 |
| 531 | 20250218 | 100500 | 17505816800 | 21750 | 21800 | 21800 | 21750 | 1683 |
| 532 | 20250218 | 100400 | 17469167350 | 21750 | 21800 | 21800 | 21750 | 443 |
| 533 | 20250218 | 100300 | 17459520700 | 21800 | 21800 | 21800 | 21750 | 221 |
| 534 | 20250218 | 100200 | 17454707250 | 21750 | 21750 | 21800 | 21700 | 399 |
| 535 | 20250218 | 100100 | 17446029500 | 21700 | 21750 | 21800 | 21700 | 6623 |
| 536 | 20250218 | 100000 | 17301867050 | 21700 | 21750 | 21800 | 21700 | 9073 |
| 537 | 20250218 | 095900 | 17104706650 | 21750 | 21700 | 21750 | 21700 | 3262 |
| 538 | 20250218 | 095800 | 17033906100 | 21750 | 21750 | 21800 | 21700 | 7138 |
| 539 | 20250218 | 095700 | 16878655100 | 21800 | 21750 | 21800 | 21750 | 1520 |
| 540 | 20250218 | 095600 | 16845583200 | 21800 | 21800 | 21800 | 21750 | 4419 |
| 541 | 20250218 | 095500 | 16749303550 | 21800 | 21850 | 21850 | 21800 | 2949 |
| 542 | 20250218 | 095400 | 16685000000 | 21850 | 21800 | 21850 | 21750 | 3507 |
| 543 | 20250218 | 095300 | 16608563000 | 21750 | 21750 | 21800 | 21750 | 2360 |
| 544 | 20250218 | 095200 | 16557189300 | 21750 | 21750 | 21800 | 21700 | 13838 |
| 545 | 20250218 | 095100 | 16256200000 | 21800 | 21800 | 21850 | 21700 | 13176 |
| 546 | 20250218 | 095000 | 15969978600 | 21800 | 21800 | 21850 | 21750 | 18386 |
| 547 | 20250218 | 094900 | 15569790900 | 21800 | 21900 | 21950 | 21800 | 21766 |
| 548 | 20250218 | 094800 | 15093621550 | 21900 | 21950 | 21950 | 21900 | 1870 |
| 549 | 20250218 | 094700 | 15052594650 | 21900 | 21900 | 21950 | 21900 | 6640 |
| 550 | 20250218 | 094600 | 14906972350 | 21900 | 21850 | 21900 | 21850 | 6158 |
| 551 | 20250218 | 094500 | 14772142650 | 21850 | 21850 | 21900 | 21850 | 2616 |
| 552 | 20250218 | 094400 | 14714944500 | 21850 | 21850 | 21900 | 21850 | 2231 |
| 553 | 20250218 | 094300 | 14666166850 | 21900 | 21800 | 21900 | 21800 | 3015 |
| 554 | 20250218 | 094200 | 14600316850 | 21850 | 21850 | 21850 | 21800 | 2528 |
| 555 | 20250218 | 094100 | 14545112800 | 21850 | 21800 | 21850 | 21800 | 6838 |
| 556 | 20250218 | 094000 | 14395960100 | 21850 | 21850 | 21850 | 21800 | 1706 |
| 557 | 20250218 | 093900 | 14358709850 | 21800 | 21800 | 21850 | 21800 | 2870 |
| 558 | 20250218 | 093800 | 14296054600 | 21850 | 21900 | 21900 | 21800 | 6797 |
| 559 | 20250218 | 093700 | 14147622650 | 21850 | 21800 | 21900 | 21800 | 3707 |
| 560 | 20250218 | 093600 | 14066629700 | 21850 | 21850 | 21850 | 21800 | 3723 |
| 561 | 20250218 | 093500 | 13985301250 | 21800 | 21800 | 21850 | 21750 | 2262 |
| 562 | 20250218 | 093400 | 13935978200 | 21800 | 21800 | 21850 | 21750 | 13155 |
| 563 | 20250218 | 093300 | 13649207150 | 21800 | 21800 | 21800 | 21750 | 2998 |
| 564 | 20250218 | 093200 | 13583899850 | 21800 | 21750 | 21800 | 21700 | 5254 |
| 565 | 20250218 | 093100 | 13469594100 | 21700 | 21750 | 21750 | 21700 | 2126 |
| 566 | 20250218 | 093000 | 13423396400 | 21750 | 21700 | 21750 | 21700 | 6064 |
| 567 | 20250218 | 092900 | 13291722200 | 21750 | 21700 | 21750 | 21700 | 2246 |
| 568 | 20250218 | 092800 | 13242928000 | 21750 | 21800 | 21800 | 21700 | 4761 |
| 569 | 20250218 | 092700 | 13139374750 | 21800 | 21750 | 21800 | 21700 | 14289 |
| 570 | 20250218 | 092600 | 12828602750 | 21800 | 21850 | 21850 | 21750 | 4126 |
| 571 | 20250218 | 092500 | 12738653200 | 21850 | 21800 | 21850 | 21750 | 6827 |
| 572 | 20250218 | 092400 | 12589884200 | 21800 | 21800 | 21800 | 21750 | 14893 |
| 573 | 20250218 | 092300 | 12265628500 | 21800 | 21800 | 21800 | 21750 | 5953 |
| 574 | 20250218 | 092200 | 12135975250 | 21800 | 21800 | 21800 | 21700 | 22042 |
| 575 | 20250218 | 092100 | 11656936550 | 21800 | 21800 | 21850 | 21750 | 25687 |
| 576 | 20250218 | 092000 | 11097165550 | 21850 | 21850 | 21900 | 21800 | 8249 |
| 577 | 20250218 | 091900 | 10916960900 | 21850 | 21800 | 21900 | 21800 | 9535 |
| 578 | 20250218 | 091800 | 10708672950 | 21850 | 21850 | 21900 | 21800 | 20258 |
| 579 | 20250218 | 091700 | 10265881850 | 21850 | 22050 | 22050 | 21850 | 32114 |
| 580 | 20250218 | 091600 | 9560490400 | 22050 | 22050 | 22050 | 22000 | 9049 |
| 581 | 20250218 | 091500 | 9361076250 | 22050 | 22100 | 22100 | 22000 | 18156 |
| 582 | 20250218 | 091400 | 8960839300 | 22100 | 22150 | 22150 | 22050 | 11366 |
| 583 | 20250218 | 091300 | 8709687900 | 22150 | 22200 | 22200 | 22100 | 14795 |
| 584 | 20250218 | 091200 | 8381926850 | 22150 | 22100 | 22200 | 22050 | 25688 |
| 585 | 20250218 | 091100 | 7813840950 | 22050 | 21950 | 22100 | 21950 | 16067 |
| 586 | 20250218 | 091000 | 7460127900 | 21950 | 21900 | 22000 | 21900 | 10040 |
| 587 | 20250218 | 090900 | 7239758450 | 21900 | 22000 | 22050 | 21900 | 10252 |
| 588 | 20250218 | 090800 | 7014712100 | 22000 | 22100 | 22100 | 21950 | 29379 |
| 589 | 20250218 | 090700 | 6367278150 | 22050 | 22000 | 22100 | 21950 | 14711 |
| 590 | 20250218 | 090600 | 6043341000 | 21950 | 22000 | 22050 | 21900 | 29914 |
| 591 | 20250218 | 090500 | 5386178450 | 21950 | 21900 | 22000 | 21850 | 24019 |
| 592 | 20250218 | 090400 | 4859907400 | 21900 | 21800 | 21900 | 21800 | 28967 |
| 593 | 20250218 | 090300 | 4227687600 | 21900 | 22000 | 22050 | 21800 | 36282 |
| 594 | 20250218 | 090200 | 3432119650 | 22000 | 22150 | 22150 | 21900 | 45558 |
| 595 | 20250218 | 090100 | 2429972350 | 22150 | 22200 | 22200 | 22050 | 25181 |
| 596 | 20250218 | 090000 | 1872383700 | 22150 | 22000 | 22250 | 21950 | 84751 |