33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 22416 |
| 3 | 20250218 | 184900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20250218 | 184800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20250218 | 184700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20250218 | 184600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20250218 | 184500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20250218 | 184400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20250218 | 184300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20250218 | 184200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20250218 | 184100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20250218 | 184000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20250218 | 183900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20250218 | 183800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20250218 | 183700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20250218 | 183600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20250218 | 183500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20250218 | 183400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20250218 | 183300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20250218 | 183200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20250218 | 183100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20250218 | 183000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20250218 | 182900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20250218 | 182800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20250218 | 182700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20250218 | 182600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20250218 | 182500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20250218 | 182400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20250218 | 182300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20250218 | 182200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20250218 | 182100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20250218 | 182000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 22416 |
| 33 | 20250218 | 181900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20250218 | 181800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20250218 | 181700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20250218 | 181600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20250218 | 181500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20250218 | 181400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20250218 | 181300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20250218 | 181200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20250218 | 181100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20250218 | 181000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20250218 | 180900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20250218 | 180800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20250218 | 180700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20250218 | 180600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20250218 | 180500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20250218 | 180400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20250218 | 180300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20250218 | 180200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20250218 | 180100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20250218 | 180000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20250218 | 175900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20250218 | 175800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20250218 | 175700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20250218 | 175600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20250218 | 175500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20250218 | 175400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20250218 | 175300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20250218 | 175200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20250218 | 175100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20250218 | 175000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 22416 |
| 63 | 20250218 | 174900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20250218 | 174800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20250218 | 174700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20250218 | 174600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20250218 | 174500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20250218 | 174400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20250218 | 174300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20250218 | 174200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20250218 | 174100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20250218 | 174000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20250218 | 173900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20250218 | 173800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20250218 | 173700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20250218 | 173600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20250218 | 173500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20250218 | 173400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20250218 | 173300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20250218 | 173200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20250218 | 173100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20250218 | 173000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20250218 | 172900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20250218 | 172800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20250218 | 172700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20250218 | 172600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20250218 | 172500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20250218 | 172400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20250218 | 172300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20250218 | 172200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20250218 | 172100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20250218 | 172000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 22416 |
| 93 | 20250218 | 171900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20250218 | 171800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20250218 | 171700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20250218 | 171600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20250218 | 171500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20250218 | 171400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20250218 | 171300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20250218 | 171200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20250218 | 171100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20250218 | 171000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20250218 | 170900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20250218 | 170800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20250218 | 170700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20250218 | 170600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20250218 | 170500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20250218 | 170400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20250218 | 170300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20250218 | 170200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20250218 | 170100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20250218 | 170000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20250218 | 165900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20250218 | 165800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20250218 | 165700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20250218 | 165600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20250218 | 165500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20250218 | 165400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20250218 | 165300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20250218 | 165200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20250218 | 165100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20250218 | 165000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 22416 |
| 123 | 20250218 | 164900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20250218 | 164800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20250218 | 164700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20250218 | 164600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20250218 | 164500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20250218 | 164400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20250218 | 164300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20250218 | 164200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20250218 | 164100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20250218 | 164000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20250218 | 163900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20250218 | 163800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20250218 | 163700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20250218 | 163600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20250218 | 163500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20250218 | 163400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20250218 | 163300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20250218 | 163200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20250218 | 163100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20250218 | 163000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20250218 | 162900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20250218 | 162800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20250218 | 162700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20250218 | 162600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20250218 | 162500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20250218 | 162400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20250218 | 162300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20250218 | 162200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20250218 | 162100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20250218 | 162000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 22416 |
| 153 | 20250218 | 161900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20250218 | 161800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20250218 | 161700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20250218 | 161600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20250218 | 161500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20250218 | 161400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20250218 | 161300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20250218 | 161200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20250218 | 161100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20250218 | 161000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20250218 | 160900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20250218 | 160800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20250218 | 160700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20250218 | 160600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20250218 | 160500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20250218 | 160400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20250218 | 160300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20250218 | 160200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20250218 | 160100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20250218 | 160000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20250218 | 155900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20250218 | 155800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20250218 | 155700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20250218 | 155600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20250218 | 155500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20250218 | 155400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20250218 | 155300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20250218 | 155200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20250218 | 155100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20250218 | 155000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 22416 |
| 183 | 20250218 | 154900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20250218 | 154800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20250218 | 154700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20250218 | 154600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20250218 | 154500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20250218 | 154400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20250218 | 154300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20250218 | 154200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20250218 | 154100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20250218 | 154000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20250218 | 153900 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20250218 | 153800 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20250218 | 153700 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20250218 | 153600 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20250218 | 153500 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20250218 | 153400 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20250218 | 153300 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20250218 | 153200 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20250218 | 153100 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20250218 | 153000 | 114478241600 | 42600 | 42600 | 42600 | 42600 | 22416 |
| 203 | 20250218 | 152900 | 113523320000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20250218 | 152800 | 113523320000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20250218 | 152700 | 113523320000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20250218 | 152600 | 113523320000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20250218 | 152500 | 113523320000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20250218 | 152400 | 113523320000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20250218 | 152300 | 113523320000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20250218 | 152200 | 113523320000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20250218 | 152100 | 113523320000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20250218 | 152000 | 113523320000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 213 | 20250218 | 151900 | 113523320000 | 42600 | 42550 | 42600 | 42550 | 4064 |
| 214 | 20250218 | 151800 | 113350237750 | 42600 | 42550 | 42600 | 42550 | 6356 |
| 215 | 20250218 | 151700 | 113079650350 | 42550 | 42650 | 42650 | 42550 | 4531 |
| 216 | 20250218 | 151600 | 112886670900 | 42600 | 42650 | 42650 | 42600 | 1309 |
| 217 | 20250218 | 151500 | 112830884200 | 42650 | 42650 | 42650 | 42600 | 2470 |
| 218 | 20250218 | 151400 | 112725610050 | 42650 | 42600 | 42650 | 42600 | 1209 |
| 219 | 20250218 | 151300 | 112674082200 | 42650 | 42550 | 42650 | 42550 | 1710 |
| 220 | 20250218 | 151200 | 112601221600 | 42650 | 42650 | 42650 | 42600 | 11745 |
| 221 | 20250218 | 151100 | 112100723200 | 42650 | 42600 | 42650 | 42600 | 1043 |
| 222 | 20250218 | 151000 | 112056264600 | 42650 | 42700 | 42700 | 42600 | 3150 |
| 223 | 20250218 | 150900 | 111921927800 | 42700 | 42700 | 42700 | 42650 | 1612 |
| 224 | 20250218 | 150800 | 111853129000 | 42700 | 42600 | 42700 | 42600 | 3558 |
| 225 | 20250218 | 150700 | 111701425750 | 42600 | 42600 | 42650 | 42550 | 5387 |
| 226 | 20250218 | 150600 | 111471914600 | 42650 | 42650 | 42700 | 42600 | 3985 |
| 227 | 20250218 | 150500 | 111302076800 | 42650 | 42750 | 42850 | 42600 | 6495 |
| 228 | 20250218 | 150400 | 111024607150 | 42750 | 42850 | 42850 | 42750 | 2179 |
| 229 | 20250218 | 150300 | 110931402750 | 42850 | 42850 | 42850 | 42800 | 1577 |
| 230 | 20250218 | 150200 | 110863868700 | 42850 | 42850 | 42850 | 42750 | 5758 |
| 231 | 20250218 | 150100 | 110617410400 | 42850 | 42900 | 42900 | 42800 | 2057 |
| 232 | 20250218 | 150000 | 110529307800 | 42850 | 42750 | 42900 | 42750 | 7529 |
| 233 | 20250218 | 145900 | 110207033150 | 42750 | 42750 | 42850 | 42700 | 11906 |
| 234 | 20250218 | 145800 | 109697293800 | 42700 | 42750 | 42750 | 42650 | 1654 |
| 235 | 20250218 | 145700 | 109626637450 | 42750 | 42650 | 42750 | 42600 | 3677 |
| 236 | 20250218 | 145600 | 109469816700 | 42600 | 42600 | 42650 | 42550 | 2692 |
| 237 | 20250218 | 145500 | 109355123800 | 42600 | 42650 | 42650 | 42550 | 3289 |
| 238 | 20250218 | 145400 | 109215040900 | 42600 | 42650 | 42650 | 42550 | 3758 |
| 239 | 20250218 | 145300 | 109054919550 | 42650 | 42600 | 42650 | 42600 | 1977 |
| 240 | 20250218 | 145200 | 108970647850 | 42600 | 42750 | 42750 | 42600 | 7112 |
| 241 | 20250218 | 145100 | 108667115650 | 42750 | 42750 | 42750 | 42700 | 1880 |
| 242 | 20250218 | 145000 | 108586769100 | 42750 | 42700 | 42750 | 42700 | 2192 |
| 243 | 20250218 | 144900 | 108493106550 | 42750 | 42750 | 42800 | 42700 | 3002 |
| 244 | 20250218 | 144800 | 108364786150 | 42750 | 42850 | 42850 | 42700 | 5369 |
| 245 | 20250218 | 144700 | 108135254300 | 42850 | 42750 | 42850 | 42750 | 1622 |
| 246 | 20250218 | 144600 | 108065855200 | 42800 | 42750 | 42850 | 42650 | 10306 |
| 247 | 20250218 | 144500 | 107625308050 | 42750 | 42650 | 42750 | 42600 | 2863 |
| 248 | 20250218 | 144400 | 107503193100 | 42650 | 42650 | 42800 | 42600 | 5039 |
| 249 | 20250218 | 144300 | 107288252150 | 42650 | 42650 | 42700 | 42650 | 2746 |
| 250 | 20250218 | 144200 | 107171088650 | 42650 | 42750 | 42750 | 42650 | 6271 |
| 251 | 20250218 | 144100 | 106903440350 | 42750 | 42700 | 42750 | 42700 | 2092 |
| 252 | 20250218 | 144000 | 106814053350 | 42750 | 42750 | 42800 | 42700 | 3338 |
| 253 | 20250218 | 143900 | 106671436550 | 42750 | 42750 | 42800 | 42700 | 3900 |
| 254 | 20250218 | 143800 | 106504672150 | 42750 | 42700 | 42800 | 42700 | 4849 |
| 255 | 20250218 | 143700 | 106297516800 | 42750 | 42800 | 42800 | 42700 | 3362 |
| 256 | 20250218 | 143600 | 106153873300 | 42750 | 42800 | 42800 | 42700 | 6077 |
| 257 | 20250218 | 143500 | 105894108150 | 42750 | 42800 | 42900 | 42750 | 11064 |
| 258 | 20250218 | 143400 | 105420418300 | 42800 | 42850 | 42900 | 42800 | 6957 |
| 259 | 20250218 | 143300 | 105122275300 | 42850 | 43000 | 43000 | 42850 | 10852 |
| 260 | 20250218 | 143200 | 104656584850 | 42950 | 42950 | 43000 | 42950 | 6581 |
| 261 | 20250218 | 143100 | 104373876550 | 42950 | 43050 | 43050 | 42950 | 5692 |
| 262 | 20250218 | 143000 | 104129172200 | 43050 | 43050 | 43050 | 42950 | 5168 |
| 263 | 20250218 | 142900 | 103906956050 | 43050 | 42900 | 43050 | 42900 | 4826 |
| 264 | 20250218 | 142800 | 103699526850 | 42950 | 43000 | 43050 | 42900 | 8753 |
| 265 | 20250218 | 142700 | 103323318850 | 43000 | 43150 | 43150 | 43000 | 7336 |
| 266 | 20250218 | 142600 | 103007235900 | 43150 | 43100 | 43150 | 43050 | 9241 |
| 267 | 20250218 | 142500 | 102608925400 | 43100 | 43050 | 43100 | 43050 | 1407 |
| 268 | 20250218 | 142400 | 102548326400 | 43050 | 43100 | 43100 | 43050 | 3051 |
| 269 | 20250218 | 142300 | 102416935350 | 43050 | 43050 | 43100 | 43000 | 4765 |
| 270 | 20250218 | 142200 | 102211850800 | 43050 | 43050 | 43050 | 43000 | 1990 |
| 271 | 20250218 | 142100 | 102126210850 | 43000 | 43100 | 43100 | 43000 | 4483 |
| 272 | 20250218 | 142000 | 101933211400 | 43100 | 43000 | 43150 | 43000 | 11376 |
| 273 | 20250218 | 141900 | 101443367050 | 43050 | 43050 | 43100 | 43000 | 7449 |
| 274 | 20250218 | 141800 | 101122528100 | 43000 | 43050 | 43100 | 42950 | 4111 |
| 275 | 20250218 | 141700 | 100945706700 | 43050 | 43100 | 43150 | 43000 | 3544 |
| 276 | 20250218 | 141600 | 100793061250 | 43150 | 43200 | 43200 | 43100 | 4070 |
| 277 | 20250218 | 141500 | 100617449800 | 43200 | 43150 | 43200 | 43150 | 4396 |
| 278 | 20250218 | 141400 | 100427677050 | 43150 | 43150 | 43200 | 43150 | 9754 |
| 279 | 20250218 | 141300 | 100006508500 | 43200 | 43200 | 43250 | 43150 | 12381 |
| 280 | 20250218 | 141200 | 99471286150 | 43250 | 43250 | 43250 | 43150 | 6340 |
| 281 | 20250218 | 141100 | 99197346050 | 43200 | 43200 | 43300 | 43150 | 43670 |
| 282 | 20250218 | 141000 | 97308478550 | 43200 | 43050 | 43200 | 43000 | 24419 |
| 283 | 20250218 | 140900 | 96255441050 | 43050 | 43000 | 43100 | 43000 | 9585 |
| 284 | 20250218 | 140800 | 95842661500 | 43000 | 42900 | 43050 | 42900 | 24821 |
| 285 | 20250218 | 140700 | 94775673800 | 42950 | 42900 | 42950 | 42850 | 8123 |
| 286 | 20250218 | 140600 | 94426908550 | 42850 | 42900 | 42900 | 42850 | 5392 |
| 287 | 20250218 | 140500 | 94195631450 | 42900 | 42850 | 42900 | 42800 | 1677 |
| 288 | 20250218 | 140400 | 94123779650 | 42800 | 42900 | 42950 | 42750 | 6414 |
| 289 | 20250218 | 140300 | 93848728850 | 42900 | 42850 | 42900 | 42850 | 2433 |
| 290 | 20250218 | 140200 | 93744416500 | 42850 | 42700 | 42900 | 42700 | 10619 |
| 291 | 20250218 | 140100 | 93289229600 | 42750 | 42750 | 42800 | 42700 | 4464 |
| 292 | 20250218 | 140000 | 93098357750 | 42750 | 42700 | 42750 | 42700 | 1316 |
| 293 | 20250218 | 135900 | 93042126300 | 42700 | 42750 | 42750 | 42700 | 1127 |
| 294 | 20250218 | 135800 | 92993967050 | 42700 | 42700 | 42750 | 42650 | 1382 |
| 295 | 20250218 | 135700 | 92934960650 | 42750 | 42700 | 42750 | 42650 | 2041 |
| 296 | 20250218 | 135600 | 92847775350 | 42750 | 42650 | 42750 | 42600 | 6217 |
| 297 | 20250218 | 135500 | 92582347550 | 42600 | 42600 | 42650 | 42600 | 2275 |
| 298 | 20250218 | 135400 | 92485362400 | 42600 | 42600 | 42650 | 42550 | 3872 |
| 299 | 20250218 | 135300 | 92320351500 | 42550 | 42450 | 42550 | 42450 | 3377 |
| 300 | 20250218 | 135200 | 92176766950 | 42500 | 42450 | 42500 | 42450 | 1159 |
| 301 | 20250218 | 135100 | 92127528500 | 42500 | 42500 | 42550 | 42400 | 9432 |
| 302 | 20250218 | 135000 | 91727184050 | 42450 | 42450 | 42550 | 42450 | 2686 |
| 303 | 20250218 | 134900 | 91613041700 | 42450 | 42450 | 42550 | 42450 | 6898 |
| 304 | 20250218 | 134800 | 91320149950 | 42500 | 42550 | 42550 | 42450 | 8897 |
| 305 | 20250218 | 134700 | 90942007400 | 42550 | 42500 | 42550 | 42500 | 1219 |
| 306 | 20250218 | 134600 | 90890170950 | 42500 | 42600 | 42600 | 42500 | 1852 |
| 307 | 20250218 | 134500 | 90811361250 | 42550 | 42550 | 42600 | 42550 | 1410 |
| 308 | 20250218 | 134400 | 90751336800 | 42550 | 42700 | 42700 | 42550 | 1410 |
| 309 | 20250218 | 134300 | 90691258700 | 42650 | 42600 | 42700 | 42600 | 2235 |
| 310 | 20250218 | 134200 | 90595989700 | 42600 | 42650 | 42700 | 42600 | 3293 |
| 311 | 20250218 | 134100 | 90455538600 | 42650 | 42600 | 42650 | 42550 | 1462 |
| 312 | 20250218 | 134000 | 90393260150 | 42600 | 42450 | 42650 | 42450 | 1337 |
| 313 | 20250218 | 133900 | 90336367200 | 42500 | 42500 | 42500 | 42450 | 3466 |
| 314 | 20250218 | 133800 | 90189126700 | 42450 | 42550 | 42550 | 42450 | 7262 |
| 315 | 20250218 | 133700 | 89880496000 | 42500 | 42550 | 42650 | 42500 | 6034 |
| 316 | 20250218 | 133600 | 89623537850 | 42550 | 42600 | 42650 | 42550 | 7805 |
| 317 | 20250218 | 133500 | 89291090900 | 42600 | 42700 | 42700 | 42600 | 6222 |
| 318 | 20250218 | 133400 | 89025705600 | 42650 | 42750 | 42750 | 42650 | 2877 |
| 319 | 20250218 | 133300 | 88902871200 | 42750 | 42750 | 42750 | 42700 | 3150 |
| 320 | 20250218 | 133200 | 88768318350 | 42700 | 42700 | 42750 | 42700 | 1720 |
| 321 | 20250218 | 133100 | 88694823700 | 42750 | 42900 | 42900 | 42700 | 5153 |
| 322 | 20250218 | 133000 | 88474324550 | 42900 | 42850 | 42900 | 42800 | 2821 |
| 323 | 20250218 | 132900 | 88353458800 | 42850 | 42800 | 42850 | 42800 | 735 |
| 324 | 20250218 | 132800 | 88321979350 | 42800 | 42850 | 42900 | 42800 | 1418 |
| 325 | 20250218 | 132700 | 88261203500 | 42800 | 42800 | 42900 | 42800 | 1584 |
| 326 | 20250218 | 132600 | 88193332500 | 42850 | 42800 | 42850 | 42800 | 1681 |
| 327 | 20250218 | 132500 | 88121341700 | 42800 | 42750 | 42850 | 42750 | 1852 |
| 328 | 20250218 | 132400 | 88042052350 | 42800 | 42800 | 42800 | 42750 | 1012 |
| 329 | 20250218 | 132300 | 87998756450 | 42800 | 42800 | 42800 | 42750 | 1743 |
| 330 | 20250218 | 132200 | 87924189200 | 42750 | 42800 | 42800 | 42750 | 2161 |
| 331 | 20250218 | 132100 | 87831766000 | 42800 | 42850 | 42900 | 42750 | 7376 |
| 332 | 20250218 | 132000 | 87515740650 | 42850 | 42900 | 42900 | 42850 | 1081 |
| 333 | 20250218 | 131900 | 87469391400 | 42900 | 42850 | 42900 | 42850 | 959 |
| 334 | 20250218 | 131800 | 87428270450 | 42850 | 42900 | 42900 | 42850 | 1341 |
| 335 | 20250218 | 131700 | 87370771350 | 42850 | 42900 | 42950 | 42850 | 1999 |
| 336 | 20250218 | 131600 | 87285007200 | 42850 | 42850 | 42950 | 42850 | 4820 |
| 337 | 20250218 | 131500 | 87078109300 | 42850 | 42850 | 42900 | 42850 | 718 |
| 338 | 20250218 | 131400 | 87047320100 | 42850 | 42900 | 42900 | 42850 | 3034 |
| 339 | 20250218 | 131300 | 86917217350 | 42900 | 42850 | 42900 | 42850 | 2857 |
| 340 | 20250218 | 131200 | 86794724400 | 42900 | 42900 | 42950 | 42850 | 2503 |
| 341 | 20250218 | 131100 | 86687396900 | 42900 | 42950 | 43000 | 42850 | 7638 |
| 342 | 20250218 | 131000 | 86359489700 | 42950 | 42950 | 43000 | 42900 | 3206 |
| 343 | 20250218 | 130900 | 86221819400 | 42950 | 42950 | 42950 | 42900 | 1739 |
| 344 | 20250218 | 130800 | 86147138600 | 42950 | 42850 | 42950 | 42850 | 5044 |
| 345 | 20250218 | 130700 | 85930758750 | 42900 | 42850 | 42900 | 42800 | 5054 |
| 346 | 20250218 | 130600 | 85714141250 | 42800 | 42750 | 42850 | 42750 | 1512 |
| 347 | 20250218 | 130500 | 85649434150 | 42750 | 42850 | 42850 | 42750 | 1439 |
| 348 | 20250218 | 130400 | 85587854150 | 42800 | 42750 | 42900 | 42700 | 6374 |
| 349 | 20250218 | 130300 | 85315075600 | 42750 | 42700 | 42750 | 42600 | 5109 |
| 350 | 20250218 | 130200 | 85097023400 | 42700 | 42700 | 42750 | 42700 | 1220 |
| 351 | 20250218 | 130100 | 85044889250 | 42700 | 42750 | 42750 | 42700 | 2024 |
| 352 | 20250218 | 130000 | 84958407600 | 42700 | 42800 | 42800 | 42700 | 4641 |
| 353 | 20250218 | 125900 | 84759988200 | 42800 | 42750 | 42800 | 42750 | 1253 |
| 354 | 20250218 | 125800 | 84706374800 | 42750 | 42800 | 42850 | 42750 | 3264 |
| 355 | 20250218 | 125700 | 84566754350 | 42850 | 42750 | 42850 | 42750 | 1512 |
| 356 | 20250218 | 125600 | 84502048900 | 42800 | 42800 | 42800 | 42750 | 1788 |
| 357 | 20250218 | 125500 | 84425547950 | 42800 | 42750 | 42800 | 42750 | 1627 |
| 358 | 20250218 | 125400 | 84355964400 | 42800 | 42800 | 42800 | 42750 | 883 |
| 359 | 20250218 | 125300 | 84318193250 | 42800 | 42750 | 42800 | 42750 | 1881 |
| 360 | 20250218 | 125200 | 84237720350 | 42750 | 42750 | 42800 | 42750 | 934 |
| 361 | 20250218 | 125100 | 84197756750 | 42800 | 42750 | 42800 | 42750 | 708 |
| 362 | 20250218 | 125000 | 84167466350 | 42750 | 42800 | 42800 | 42750 | 2090 |
| 363 | 20250218 | 124900 | 84078029650 | 42800 | 42850 | 42850 | 42800 | 1607 |
| 364 | 20250218 | 124800 | 84009229100 | 42800 | 42900 | 42900 | 42800 | 2459 |
| 365 | 20250218 | 124700 | 83903913850 | 42900 | 42900 | 42950 | 42850 | 1631 |
| 366 | 20250218 | 124600 | 83833940100 | 42950 | 42900 | 42950 | 42900 | 5004 |
| 367 | 20250218 | 124500 | 83619056750 | 42950 | 42900 | 42950 | 42850 | 9031 |
| 368 | 20250218 | 124400 | 83231583400 | 42850 | 42750 | 42900 | 42750 | 11669 |
| 369 | 20250218 | 124300 | 82731425600 | 42800 | 42700 | 42800 | 42700 | 3135 |
| 370 | 20250218 | 124200 | 82597382300 | 42750 | 42750 | 42750 | 42700 | 956 |
| 371 | 20250218 | 124100 | 82556521450 | 42700 | 42600 | 42750 | 42600 | 8925 |
| 372 | 20250218 | 124000 | 82175568400 | 42600 | 42550 | 42650 | 42550 | 2996 |
| 373 | 20250218 | 123900 | 82047921000 | 42550 | 42500 | 42600 | 42500 | 2377 |
| 374 | 20250218 | 123800 | 81946776800 | 42500 | 42500 | 42550 | 42500 | 887 |
| 375 | 20250218 | 123700 | 81909051500 | 42500 | 42500 | 42550 | 42500 | 1740 |
| 376 | 20250218 | 123600 | 81835057650 | 42500 | 42500 | 42550 | 42500 | 637 |
| 377 | 20250218 | 123500 | 81807970050 | 42500 | 42500 | 42550 | 42500 | 2930 |
| 378 | 20250218 | 123400 | 81683412450 | 42500 | 42550 | 42550 | 42500 | 3442 |
| 379 | 20250218 | 123300 | 81536987250 | 42600 | 42600 | 42600 | 42550 | 478 |
| 380 | 20250218 | 123200 | 81516632500 | 42550 | 42550 | 42600 | 42550 | 779 |
| 381 | 20250218 | 123100 | 81483472600 | 42600 | 42600 | 42600 | 42550 | 1413 |
| 382 | 20250218 | 123000 | 81423317450 | 42550 | 42600 | 42600 | 42550 | 744 |
| 383 | 20250218 | 122900 | 81391644600 | 42550 | 42550 | 42600 | 42550 | 1024 |
| 384 | 20250218 | 122800 | 81348041750 | 42600 | 42550 | 42600 | 42550 | 769 |
| 385 | 20250218 | 122700 | 81315298550 | 42600 | 42550 | 42600 | 42550 | 1031 |
| 386 | 20250218 | 122600 | 81271409250 | 42550 | 42550 | 42600 | 42500 | 1367 |
| 387 | 20250218 | 122500 | 81213249050 | 42500 | 42450 | 42550 | 42450 | 1681 |
| 388 | 20250218 | 122400 | 81141818950 | 42500 | 42450 | 42500 | 42450 | 1012 |
| 389 | 20250218 | 122300 | 81098822750 | 42500 | 42450 | 42550 | 42450 | 3886 |
| 390 | 20250218 | 122200 | 80933790400 | 42450 | 42550 | 42550 | 42450 | 3902 |
| 391 | 20250218 | 122100 | 80768056800 | 42500 | 42550 | 42600 | 42500 | 6589 |
| 392 | 20250218 | 122000 | 80487652600 | 42550 | 42500 | 42600 | 42500 | 2749 |
| 393 | 20250218 | 121900 | 80370717300 | 42500 | 42500 | 42550 | 42450 | 797 |
| 394 | 20250218 | 121800 | 80336831900 | 42500 | 42500 | 42550 | 42450 | 1384 |
| 395 | 20250218 | 121700 | 80278023550 | 42450 | 42400 | 42500 | 42400 | 2944 |
| 396 | 20250218 | 121600 | 80153073000 | 42450 | 42400 | 42450 | 42350 | 5900 |
| 397 | 20250218 | 121500 | 79902860050 | 42450 | 42450 | 42500 | 42350 | 20027 |
| 398 | 20250218 | 121400 | 79053299600 | 42450 | 42450 | 42500 | 42450 | 6275 |
| 399 | 20250218 | 121300 | 78786888100 | 42500 | 42600 | 42600 | 42450 | 23017 |
| 400 | 20250218 | 121200 | 77808850700 | 42550 | 42600 | 42600 | 42550 | 1797 |
| 401 | 20250218 | 121100 | 77732352200 | 42600 | 42550 | 42600 | 42550 | 2153 |
| 402 | 20250218 | 121000 | 77640723750 | 42550 | 42600 | 42650 | 42550 | 3699 |
| 403 | 20250218 | 120900 | 77483206550 | 42650 | 42650 | 42700 | 42600 | 15533 |
| 404 | 20250218 | 120800 | 76821256500 | 42650 | 42650 | 42700 | 42650 | 1010 |
| 405 | 20250218 | 120700 | 76778149750 | 42700 | 42650 | 42700 | 42650 | 1443 |
| 406 | 20250218 | 120600 | 76716572250 | 42700 | 42700 | 42700 | 42650 | 1079 |
| 407 | 20250218 | 120500 | 76670534200 | 42700 | 42650 | 42700 | 42650 | 1051 |
| 408 | 20250218 | 120400 | 76625692150 | 42650 | 42700 | 42750 | 42600 | 30953 |
| 409 | 20250218 | 120300 | 75306495200 | 42700 | 42700 | 42750 | 42700 | 1539 |
| 410 | 20250218 | 120200 | 75240755900 | 42750 | 42700 | 42750 | 42650 | 2140 |
| 411 | 20250218 | 120100 | 75149356900 | 42650 | 42700 | 42750 | 42650 | 2349 |
| 412 | 20250218 | 120000 | 75049043050 | 42700 | 42700 | 42750 | 42700 | 2383 |
| 413 | 20250218 | 115900 | 74947252000 | 42700 | 42750 | 42800 | 42700 | 2204 |
| 414 | 20250218 | 115800 | 74853013200 | 42750 | 42750 | 42800 | 42750 | 1121 |
| 415 | 20250218 | 115700 | 74805065700 | 42750 | 42750 | 42800 | 42750 | 1179 |
| 416 | 20250218 | 115600 | 74754618250 | 42800 | 42750 | 42800 | 42700 | 4374 |
| 417 | 20250218 | 115500 | 74567576500 | 42750 | 42750 | 42750 | 42700 | 857 |
| 418 | 20250218 | 115400 | 74530959950 | 42750 | 42700 | 42800 | 42700 | 3205 |
| 419 | 20250218 | 115300 | 74393924250 | 42750 | 42800 | 42800 | 42700 | 2956 |
| 420 | 20250218 | 115200 | 74267547550 | 42800 | 42800 | 42850 | 42750 | 4317 |
| 421 | 20250218 | 115100 | 74082888850 | 42850 | 42850 | 42850 | 42800 | 1132 |
| 422 | 20250218 | 115000 | 74034413350 | 42800 | 42850 | 42850 | 42800 | 1722 |
| 423 | 20250218 | 114900 | 73960682250 | 42850 | 42850 | 42850 | 42800 | 974 |
| 424 | 20250218 | 114800 | 73918971250 | 42800 | 42800 | 42850 | 42800 | 1526 |
| 425 | 20250218 | 114700 | 73853633050 | 42800 | 42800 | 42850 | 42800 | 953 |
| 426 | 20250218 | 114600 | 73812813100 | 42850 | 42850 | 42900 | 42800 | 1920 |
| 427 | 20250218 | 114500 | 73730526050 | 42850 | 42850 | 42900 | 42850 | 3544 |
| 428 | 20250218 | 114400 | 73578646750 | 42850 | 42850 | 42900 | 42850 | 891 |
| 429 | 20250218 | 114300 | 73540449350 | 42900 | 42900 | 42900 | 42850 | 1064 |
| 430 | 20250218 | 114200 | 73494824300 | 42900 | 42850 | 42900 | 42850 | 1038 |
| 431 | 20250218 | 114100 | 73450315650 | 42900 | 42850 | 42900 | 42850 | 769 |
| 432 | 20250218 | 114000 | 73417335450 | 42850 | 42850 | 42900 | 42850 | 3046 |
| 433 | 20250218 | 113900 | 73286724750 | 42850 | 42850 | 42900 | 42850 | 1031 |
| 434 | 20250218 | 113800 | 73242529750 | 42900 | 42900 | 42900 | 42850 | 658 |
| 435 | 20250218 | 113700 | 73214315850 | 42850 | 42850 | 42900 | 42850 | 712 |
| 436 | 20250218 | 113600 | 73183784800 | 42900 | 42750 | 42900 | 42750 | 1451 |
| 437 | 20250218 | 113500 | 73121600950 | 42800 | 42750 | 42850 | 42750 | 4424 |
| 438 | 20250218 | 113400 | 72932444600 | 42750 | 42950 | 42950 | 42750 | 9076 |
| 439 | 20250218 | 113300 | 72543792650 | 42950 | 42950 | 42950 | 42850 | 1042 |
| 440 | 20250218 | 113200 | 72499082800 | 42900 | 42850 | 42950 | 42850 | 3270 |
| 441 | 20250218 | 113100 | 72358791200 | 42850 | 42850 | 42900 | 42850 | 2009 |
| 442 | 20250218 | 113000 | 72272683500 | 42900 | 42850 | 42950 | 42850 | 1236 |
| 443 | 20250218 | 112900 | 72219686900 | 42900 | 42850 | 42950 | 42850 | 5283 |
| 444 | 20250218 | 112800 | 71993103600 | 42850 | 42950 | 43000 | 42850 | 8515 |
| 445 | 20250218 | 112700 | 71627557350 | 42950 | 43000 | 43050 | 42950 | 2009 |
| 446 | 20250218 | 112600 | 71541159800 | 43050 | 42950 | 43050 | 42950 | 3824 |
| 447 | 20250218 | 112500 | 71376743650 | 43000 | 43000 | 43050 | 42950 | 4391 |
| 448 | 20250218 | 112400 | 71187963900 | 43050 | 43100 | 43100 | 43000 | 5119 |
| 449 | 20250218 | 112300 | 70967572100 | 43050 | 43050 | 43100 | 43050 | 3876 |
| 450 | 20250218 | 112200 | 70800640050 | 43100 | 43100 | 43100 | 43000 | 4701 |
| 451 | 20250218 | 112100 | 70598204650 | 43100 | 43100 | 43150 | 43050 | 4809 |
| 452 | 20250218 | 112000 | 70390916400 | 43100 | 43050 | 43150 | 43050 | 10507 |
| 453 | 20250218 | 111900 | 69938036450 | 43050 | 43100 | 43100 | 43050 | 1927 |
| 454 | 20250218 | 111800 | 69855032800 | 43050 | 42950 | 43100 | 42900 | 14305 |
| 455 | 20250218 | 111700 | 69239872350 | 42950 | 42900 | 43000 | 42900 | 6092 |
| 456 | 20250218 | 111600 | 68978176100 | 42900 | 42950 | 42950 | 42900 | 1118 |
| 457 | 20250218 | 111500 | 68930195150 | 42950 | 42900 | 42950 | 42850 | 4905 |
| 458 | 20250218 | 111400 | 68719853350 | 42900 | 42850 | 42900 | 42850 | 2328 |
| 459 | 20250218 | 111300 | 68620078450 | 42850 | 42900 | 42950 | 42850 | 3770 |
| 460 | 20250218 | 111200 | 68458311100 | 42900 | 42900 | 42900 | 42850 | 1577 |
| 461 | 20250218 | 111100 | 68390667400 | 42850 | 42850 | 42950 | 42850 | 3162 |
| 462 | 20250218 | 111000 | 68255056350 | 42850 | 42900 | 42900 | 42850 | 2442 |
| 463 | 20250218 | 110900 | 68150356800 | 42900 | 42800 | 42900 | 42800 | 2887 |
| 464 | 20250218 | 110800 | 68026674650 | 42800 | 42750 | 42850 | 42750 | 4506 |
| 465 | 20250218 | 110700 | 67833642500 | 42750 | 42800 | 42850 | 42750 | 4559 |
| 466 | 20250218 | 110600 | 67638495200 | 42800 | 42850 | 42900 | 42800 | 5105 |
| 467 | 20250218 | 110500 | 67419776350 | 42850 | 42950 | 42950 | 42850 | 3407 |
| 468 | 20250218 | 110400 | 67273630200 | 42900 | 43000 | 43000 | 42900 | 4124 |
| 469 | 20250218 | 110300 | 67096459850 | 42950 | 42950 | 43000 | 42900 | 3670 |
| 470 | 20250218 | 110200 | 66938745450 | 42950 | 42950 | 43050 | 42950 | 4515 |
| 471 | 20250218 | 110100 | 66744735600 | 42950 | 43000 | 43050 | 42950 | 15654 |
| 472 | 20250218 | 110000 | 66071627200 | 42950 | 42950 | 43000 | 42950 | 3945 |
| 473 | 20250218 | 105900 | 65902033700 | 43000 | 42850 | 43000 | 42850 | 9490 |
| 474 | 20250218 | 105800 | 65494310050 | 42850 | 42800 | 42900 | 42800 | 6723 |
| 475 | 20250218 | 105700 | 65206170200 | 42750 | 42900 | 42950 | 42750 | 7215 |
| 476 | 20250218 | 105600 | 64897059950 | 42900 | 42800 | 42950 | 42800 | 16228 |
| 477 | 20250218 | 105500 | 64201503400 | 42800 | 42850 | 42850 | 42800 | 3136 |
| 478 | 20250218 | 105400 | 64067203650 | 42850 | 42850 | 42900 | 42800 | 4129 |
| 479 | 20250218 | 105300 | 63890262500 | 42850 | 42850 | 42850 | 42800 | 3768 |
| 480 | 20250218 | 105200 | 63728862750 | 42800 | 42800 | 42850 | 42800 | 2715 |
| 481 | 20250218 | 105100 | 63612544750 | 42850 | 42750 | 42900 | 42600 | 6276 |
| 482 | 20250218 | 105000 | 63343783150 | 42650 | 42550 | 42750 | 42550 | 7270 |
| 483 | 20250218 | 104900 | 63034221750 | 42550 | 42600 | 42650 | 42500 | 8010 |
| 484 | 20250218 | 104800 | 62693247300 | 42600 | 42650 | 42700 | 42550 | 5007 |
| 485 | 20250218 | 104700 | 62479887250 | 42650 | 42800 | 42800 | 42650 | 6498 |
| 486 | 20250218 | 104600 | 62202428050 | 42750 | 42750 | 42800 | 42700 | 1862 |
| 487 | 20250218 | 104500 | 62122793900 | 42800 | 42800 | 42800 | 42700 | 1926 |
| 488 | 20250218 | 104400 | 62040444300 | 42750 | 42900 | 42900 | 42750 | 3929 |
| 489 | 20250218 | 104300 | 61872267650 | 42900 | 42700 | 42900 | 42700 | 5778 |
| 490 | 20250218 | 104200 | 61624871750 | 42650 | 42600 | 42700 | 42600 | 8163 |
| 491 | 20250218 | 104100 | 61276800800 | 42600 | 42650 | 42700 | 42550 | 12905 |
| 492 | 20250218 | 104000 | 60726887350 | 42650 | 42800 | 42850 | 42650 | 22841 |
| 493 | 20250218 | 103900 | 59749833350 | 42800 | 42800 | 42850 | 42800 | 5089 |
| 494 | 20250218 | 103800 | 59531829050 | 42800 | 42800 | 42850 | 42750 | 11391 |
| 495 | 20250218 | 103700 | 59044219400 | 42800 | 42750 | 42900 | 42700 | 14591 |
| 496 | 20250218 | 103600 | 58419888250 | 42750 | 42950 | 43000 | 42750 | 22228 |
| 497 | 20250218 | 103500 | 57466253900 | 42950 | 43200 | 43250 | 42950 | 16696 |
| 498 | 20250218 | 103400 | 56746520800 | 43250 | 43250 | 43400 | 43200 | 42670 |
| 499 | 20250218 | 103300 | 54898734200 | 43250 | 43150 | 43300 | 43150 | 25399 |
| 500 | 20250218 | 103200 | 53800631500 | 43150 | 42900 | 43250 | 42900 | 24731 |
| 501 | 20250218 | 103100 | 52733963800 | 42900 | 43050 | 43150 | 42850 | 21891 |
| 502 | 20250218 | 103000 | 51792411800 | 43050 | 43050 | 43350 | 43000 | 45567 |
| 503 | 20250218 | 102900 | 49822957200 | 43100 | 43200 | 43250 | 42900 | 51092 |
| 504 | 20250218 | 102800 | 47619775200 | 43150 | 42950 | 43200 | 42850 | 72277 |
| 505 | 20250218 | 102700 | 44509423800 | 42900 | 42650 | 42950 | 42650 | 47987 |
| 506 | 20250218 | 102600 | 42453431050 | 42650 | 42800 | 42900 | 42650 | 44617 |
| 507 | 20250218 | 102500 | 40542439450 | 42800 | 42400 | 42800 | 42400 | 84281 |
| 508 | 20250218 | 102400 | 36946381000 | 42450 | 42450 | 42550 | 42350 | 10330 |
| 509 | 20250218 | 102300 | 36508044200 | 42550 | 42500 | 42550 | 42350 | 30901 |
| 510 | 20250218 | 102200 | 35195654850 | 42500 | 42100 | 42500 | 42100 | 31471 |
| 511 | 20250218 | 102100 | 33863708800 | 42100 | 42050 | 42150 | 42000 | 4420 |
| 512 | 20250218 | 102000 | 33677743600 | 42050 | 42100 | 42100 | 42000 | 6680 |
| 513 | 20250218 | 101900 | 33396648500 | 42100 | 42000 | 42100 | 41950 | 36068 |
| 514 | 20250218 | 101800 | 31881720000 | 42000 | 41900 | 42000 | 41900 | 4633 |
| 515 | 20250218 | 101700 | 31687419600 | 41900 | 41950 | 41950 | 41850 | 2547 |
| 516 | 20250218 | 101600 | 31580693350 | 41950 | 41950 | 42000 | 41850 | 9877 |
| 517 | 20250218 | 101500 | 31166727150 | 42000 | 41950 | 42000 | 41900 | 4435 |
| 518 | 20250218 | 101400 | 30980700150 | 41950 | 41850 | 41950 | 41800 | 6866 |
| 519 | 20250218 | 101300 | 30692914750 | 41850 | 41750 | 41900 | 41750 | 7190 |
| 520 | 20250218 | 101200 | 30392259250 | 41750 | 41800 | 41800 | 41700 | 3312 |
| 521 | 20250218 | 101100 | 30253996550 | 41750 | 41800 | 41800 | 41700 | 7454 |
| 522 | 20250218 | 101000 | 29942610050 | 41850 | 41750 | 41850 | 41750 | 1586 |
| 523 | 20250218 | 100900 | 29876320550 | 41800 | 41650 | 41850 | 41650 | 2643 |
| 524 | 20250218 | 100800 | 29766028200 | 41700 | 41700 | 41850 | 41450 | 13994 |
| 525 | 20250218 | 100700 | 29181711650 | 41700 | 41500 | 41700 | 41450 | 6198 |
| 526 | 20250218 | 100600 | 28924141200 | 41500 | 41450 | 41500 | 41450 | 820 |
| 527 | 20250218 | 100500 | 28890123750 | 41500 | 41550 | 41650 | 41450 | 4186 |
| 528 | 20250218 | 100400 | 28716310200 | 41500 | 41450 | 41550 | 41400 | 2485 |
| 529 | 20250218 | 100300 | 28613254000 | 41450 | 41400 | 41450 | 41350 | 2946 |
| 530 | 20250218 | 100200 | 28491317650 | 41400 | 41450 | 41500 | 41350 | 4091 |
| 531 | 20250218 | 100100 | 28321981450 | 41400 | 41400 | 41450 | 41350 | 2972 |
| 532 | 20250218 | 100000 | 28198968500 | 41350 | 41400 | 41500 | 41350 | 4498 |
| 533 | 20250218 | 095900 | 28012792050 | 41350 | 41350 | 41450 | 41300 | 12037 |
| 534 | 20250218 | 095800 | 27515019700 | 41400 | 41500 | 41600 | 41350 | 22875 |
| 535 | 20250218 | 095700 | 26566712750 | 41500 | 41550 | 41600 | 41500 | 4998 |
| 536 | 20250218 | 095600 | 26359183150 | 41550 | 41550 | 41650 | 41500 | 14077 |
| 537 | 20250218 | 095500 | 25774470300 | 41600 | 41600 | 41600 | 41550 | 5173 |
| 538 | 20250218 | 095400 | 25559521900 | 41550 | 41700 | 41700 | 41550 | 8669 |
| 539 | 20250218 | 095300 | 25198624700 | 41650 | 41750 | 41750 | 41650 | 4278 |
| 540 | 20250218 | 095200 | 25020327450 | 41700 | 41750 | 41800 | 41650 | 4462 |
| 541 | 20250218 | 095100 | 24834147400 | 41750 | 41700 | 41750 | 41650 | 820 |
| 542 | 20250218 | 095000 | 24799948450 | 41700 | 41700 | 41750 | 41650 | 6078 |
| 543 | 20250218 | 094900 | 24546422200 | 41700 | 41700 | 41750 | 41700 | 4062 |
| 544 | 20250218 | 094800 | 24377018050 | 41700 | 41650 | 41700 | 41650 | 2181 |
| 545 | 20250218 | 094700 | 24286122150 | 41650 | 41650 | 41650 | 41550 | 4066 |
| 546 | 20250218 | 094600 | 24117063750 | 41600 | 41700 | 41700 | 41550 | 9300 |
| 547 | 20250218 | 094500 | 23729793450 | 41700 | 41700 | 41750 | 41650 | 3937 |
| 548 | 20250218 | 094400 | 23565716000 | 41700 | 41750 | 41750 | 41650 | 2546 |
| 549 | 20250218 | 094300 | 23459619050 | 41700 | 41700 | 41750 | 41650 | 5600 |
| 550 | 20250218 | 094200 | 23226189350 | 41700 | 41750 | 41750 | 41650 | 3346 |
| 551 | 20250218 | 094100 | 23086675000 | 41750 | 41700 | 41800 | 41650 | 3890 |
| 552 | 20250218 | 094000 | 22924460350 | 41700 | 41750 | 41800 | 41600 | 13559 |
| 553 | 20250218 | 093900 | 22359521000 | 41700 | 41700 | 41750 | 41650 | 4206 |
| 554 | 20250218 | 093800 | 22184116800 | 41700 | 41750 | 41850 | 41700 | 5480 |
| 555 | 20250218 | 093700 | 21955514350 | 41750 | 41850 | 41900 | 41700 | 3820 |
| 556 | 20250218 | 093600 | 21796025250 | 41900 | 41950 | 42000 | 41850 | 1617 |
| 557 | 20250218 | 093500 | 21728241100 | 41950 | 41800 | 42100 | 41800 | 4185 |
| 558 | 20250218 | 093400 | 21552306150 | 41800 | 41800 | 42100 | 41700 | 25971 |
| 559 | 20250218 | 093300 | 20462135400 | 41800 | 41850 | 41850 | 41750 | 3276 |
| 560 | 20250218 | 093200 | 20325182450 | 41850 | 41800 | 41850 | 41750 | 3243 |
| 561 | 20250218 | 093100 | 20189635900 | 41800 | 41900 | 41900 | 41750 | 2700 |
| 562 | 20250218 | 093000 | 20076753300 | 41900 | 41800 | 42050 | 41800 | 9148 |
| 563 | 20250218 | 092900 | 19693395650 | 41800 | 41650 | 41800 | 41600 | 4288 |
| 564 | 20250218 | 092800 | 19514448550 | 41650 | 41550 | 41700 | 41500 | 9171 |
| 565 | 20250218 | 092700 | 19133196800 | 41600 | 41550 | 41600 | 41500 | 3986 |
| 566 | 20250218 | 092600 | 18967557850 | 41550 | 41550 | 41650 | 41450 | 17001 |
| 567 | 20250218 | 092500 | 18261665550 | 41550 | 41800 | 41800 | 41550 | 34675 |
| 568 | 20250218 | 092400 | 16815897800 | 41800 | 41800 | 41950 | 41800 | 8913 |
| 569 | 20250218 | 092300 | 16442959650 | 41850 | 41950 | 42050 | 41800 | 11281 |
| 570 | 20250218 | 092200 | 15970449500 | 41900 | 42050 | 42100 | 41850 | 19772 |
| 571 | 20250218 | 092100 | 15140778250 | 42100 | 42100 | 42150 | 42000 | 3342 |
| 572 | 20250218 | 092000 | 15000226200 | 42000 | 42200 | 42200 | 42000 | 5172 |
| 573 | 20250218 | 091900 | 14782790050 | 42100 | 42300 | 42400 | 41950 | 22003 |
| 574 | 20250218 | 091800 | 13855755600 | 42250 | 42250 | 42300 | 42150 | 12452 |
| 575 | 20250218 | 091700 | 13330059050 | 42250 | 42300 | 42500 | 42150 | 12444 |
| 576 | 20250218 | 091600 | 12804087150 | 42300 | 42700 | 42750 | 42250 | 28912 |
| 577 | 20250218 | 091500 | 11575182900 | 42700 | 41950 | 42700 | 41900 | 73650 |
| 578 | 20250218 | 091400 | 8449023650 | 41950 | 41950 | 42000 | 41850 | 9198 |
| 579 | 20250218 | 091300 | 8063410800 | 41950 | 42000 | 42050 | 41950 | 10594 |
| 580 | 20250218 | 091200 | 7618763900 | 42050 | 42050 | 42100 | 42000 | 4498 |
| 581 | 20250218 | 091100 | 7429659200 | 42050 | 42100 | 42150 | 42000 | 5976 |
| 582 | 20250218 | 091000 | 7178277550 | 42100 | 42150 | 42250 | 42100 | 7213 |
| 583 | 20250218 | 090900 | 6874171700 | 42150 | 42300 | 42400 | 42150 | 11743 |
| 584 | 20250218 | 090800 | 6378226150 | 42300 | 42350 | 42450 | 42300 | 14046 |
| 585 | 20250218 | 090700 | 5783173400 | 42350 | 42150 | 42350 | 42150 | 6852 |
| 586 | 20250218 | 090600 | 5493232900 | 42250 | 42100 | 42450 | 42000 | 39248 |
| 587 | 20250218 | 090500 | 3833128050 | 42100 | 42050 | 42200 | 41950 | 15910 |
| 588 | 20250218 | 090400 | 3164478850 | 42050 | 42100 | 42250 | 42000 | 17625 |
| 589 | 20250218 | 090300 | 2421324550 | 42100 | 42100 | 42150 | 41950 | 8388 |
| 590 | 20250218 | 090200 | 2068534100 | 42200 | 41950 | 42200 | 41950 | 19117 |
| 591 | 20250218 | 090100 | 1264065850 | 42000 | 41900 | 42050 | 41850 | 6241 |
| 592 | 20250218 | 090000 | 1002255000 | 41900 | 42050 | 42100 | 41850 | 23865 |