32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 9097 |
| 3 | 20250218 | 184400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 4 | 20250218 | 184300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 5 | 20250218 | 184200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 6 | 20250218 | 184100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 7 | 20250218 | 184000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 8 | 20250218 | 183900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 9 | 20250218 | 183800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 10 | 20250218 | 183700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 11 | 20250218 | 183600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 12 | 20250218 | 183500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 13 | 20250218 | 183400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 14 | 20250218 | 183300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 15 | 20250218 | 183200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 16 | 20250218 | 183100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 17 | 20250218 | 183000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 18 | 20250218 | 182900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 19 | 20250218 | 182800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 20 | 20250218 | 182700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 21 | 20250218 | 182600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 22 | 20250218 | 182500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 23 | 20250218 | 182400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 24 | 20250218 | 182300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 25 | 20250218 | 182200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 26 | 20250218 | 182100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 27 | 20250218 | 182000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 28 | 20250218 | 181900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 29 | 20250218 | 181800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 30 | 20250218 | 181700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 31 | 20250218 | 181600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 32 | 20250218 | 181500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 9097 |
| 33 | 20250218 | 181400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 34 | 20250218 | 181300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 35 | 20250218 | 181200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 36 | 20250218 | 181100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 37 | 20250218 | 181000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 38 | 20250218 | 180900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 39 | 20250218 | 180800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 40 | 20250218 | 180700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 41 | 20250218 | 180600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 42 | 20250218 | 180500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 43 | 20250218 | 180400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 44 | 20250218 | 180300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 45 | 20250218 | 180200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 46 | 20250218 | 180100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 47 | 20250218 | 180000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 48 | 20250218 | 175900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 49 | 20250218 | 175800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 50 | 20250218 | 175700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 51 | 20250218 | 175600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 52 | 20250218 | 175500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 53 | 20250218 | 175400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 54 | 20250218 | 175300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 55 | 20250218 | 175200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 56 | 20250218 | 175100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 57 | 20250218 | 175000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 58 | 20250218 | 174900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 59 | 20250218 | 174800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 60 | 20250218 | 174700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 61 | 20250218 | 174600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 62 | 20250218 | 174500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 9097 |
| 63 | 20250218 | 174400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 64 | 20250218 | 174300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 65 | 20250218 | 174200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 66 | 20250218 | 174100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 67 | 20250218 | 174000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 68 | 20250218 | 173900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 69 | 20250218 | 173800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 70 | 20250218 | 173700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 71 | 20250218 | 173600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 72 | 20250218 | 173500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 73 | 20250218 | 173400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 74 | 20250218 | 173300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 75 | 20250218 | 173200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 76 | 20250218 | 173100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 77 | 20250218 | 173000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 78 | 20250218 | 172900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 79 | 20250218 | 172800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 80 | 20250218 | 172700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 81 | 20250218 | 172600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 82 | 20250218 | 172500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 83 | 20250218 | 172400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 84 | 20250218 | 172300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 85 | 20250218 | 172200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 86 | 20250218 | 172100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 87 | 20250218 | 172000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 88 | 20250218 | 171900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 89 | 20250218 | 171800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 90 | 20250218 | 171700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 91 | 20250218 | 171600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 92 | 20250218 | 171500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 9097 |
| 93 | 20250218 | 171400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 94 | 20250218 | 171300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 95 | 20250218 | 171200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 96 | 20250218 | 171100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 97 | 20250218 | 171000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 98 | 20250218 | 170900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 99 | 20250218 | 170800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 100 | 20250218 | 170700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 101 | 20250218 | 170600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 102 | 20250218 | 170500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 103 | 20250218 | 170400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 104 | 20250218 | 170300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 105 | 20250218 | 170200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 106 | 20250218 | 170100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 107 | 20250218 | 170000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 108 | 20250218 | 165900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 109 | 20250218 | 165800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 110 | 20250218 | 165700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 111 | 20250218 | 165600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 112 | 20250218 | 165500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 113 | 20250218 | 165400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 114 | 20250218 | 165300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 115 | 20250218 | 165200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 116 | 20250218 | 165100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 117 | 20250218 | 165000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 118 | 20250218 | 164900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 119 | 20250218 | 164800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 120 | 20250218 | 164700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 121 | 20250218 | 164600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 122 | 20250218 | 164500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 9097 |
| 123 | 20250218 | 164400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 124 | 20250218 | 164300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 125 | 20250218 | 164200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 126 | 20250218 | 164100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 127 | 20250218 | 164000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 128 | 20250218 | 163900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 129 | 20250218 | 163800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 130 | 20250218 | 163700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 131 | 20250218 | 163600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 132 | 20250218 | 163500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 133 | 20250218 | 163400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 134 | 20250218 | 163300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 135 | 20250218 | 163200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 136 | 20250218 | 163100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 137 | 20250218 | 163000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 138 | 20250218 | 162900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 139 | 20250218 | 162800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 140 | 20250218 | 162700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 141 | 20250218 | 162600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 142 | 20250218 | 162500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 143 | 20250218 | 162400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 144 | 20250218 | 162300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 145 | 20250218 | 162200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 146 | 20250218 | 162100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 147 | 20250218 | 162000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 148 | 20250218 | 161900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 149 | 20250218 | 161800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 150 | 20250218 | 161700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 151 | 20250218 | 161600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 152 | 20250218 | 161500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 9097 |
| 153 | 20250218 | 161400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 154 | 20250218 | 161300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 155 | 20250218 | 161200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 156 | 20250218 | 161100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 157 | 20250218 | 161000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 158 | 20250218 | 160900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 159 | 20250218 | 160800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 160 | 20250218 | 160700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 161 | 20250218 | 160600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 162 | 20250218 | 160500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 163 | 20250218 | 160400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 164 | 20250218 | 160300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 165 | 20250218 | 160200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 166 | 20250218 | 160100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 167 | 20250218 | 160000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 168 | 20250218 | 155900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 169 | 20250218 | 155800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 170 | 20250218 | 155700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 171 | 20250218 | 155600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 172 | 20250218 | 155500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 173 | 20250218 | 155400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 174 | 20250218 | 155300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 175 | 20250218 | 155200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 176 | 20250218 | 155100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 177 | 20250218 | 155000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 178 | 20250218 | 154900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 179 | 20250218 | 154800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 180 | 20250218 | 154700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 181 | 20250218 | 154600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 182 | 20250218 | 154500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 9097 |
| 183 | 20250218 | 154400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 184 | 20250218 | 154300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 185 | 20250218 | 154200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 186 | 20250218 | 154100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 187 | 20250218 | 154000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 188 | 20250218 | 153900 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 189 | 20250218 | 153800 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 190 | 20250218 | 153700 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 191 | 20250218 | 153600 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 192 | 20250218 | 153500 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 193 | 20250218 | 153400 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 194 | 20250218 | 153300 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 195 | 20250218 | 153200 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 196 | 20250218 | 153100 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 0 |
| 197 | 20250218 | 153000 | 15059844500 | 49600 | 49600 | 49600 | 49600 | 9097 |
| 198 | 20250218 | 152900 | 14608633300 | 49600 | 49600 | 49600 | 49600 | 0 |
| 199 | 20250218 | 152800 | 14608633300 | 49600 | 49600 | 49600 | 49600 | 0 |
| 200 | 20250218 | 152700 | 14608633300 | 49600 | 49600 | 49600 | 49600 | 0 |
| 201 | 20250218 | 152600 | 14608633300 | 49600 | 49600 | 49600 | 49600 | 0 |
| 202 | 20250218 | 152500 | 14608633300 | 49600 | 49600 | 49600 | 49600 | 0 |
| 203 | 20250218 | 152400 | 14608633300 | 49600 | 49600 | 49600 | 49600 | 0 |
| 204 | 20250218 | 152300 | 14608633300 | 49600 | 49600 | 49600 | 49600 | 0 |
| 205 | 20250218 | 152200 | 14608633300 | 49600 | 49600 | 49600 | 49600 | 0 |
| 206 | 20250218 | 152100 | 14608633300 | 49600 | 49600 | 49600 | 49600 | 0 |
| 207 | 20250218 | 152000 | 14608633300 | 49600 | 49600 | 49600 | 49600 | 0 |
| 208 | 20250218 | 151900 | 14608633300 | 49600 | 49600 | 49600 | 49550 | 735 |
| 209 | 20250218 | 151800 | 14572187200 | 49600 | 49600 | 49650 | 49600 | 392 |
| 210 | 20250218 | 151700 | 14552742850 | 49600 | 49600 | 49650 | 49550 | 819 |
| 211 | 20250218 | 151600 | 14512123700 | 49600 | 49600 | 49600 | 49550 | 985 |
| 212 | 20250218 | 151500 | 14463280800 | 49600 | 49550 | 49600 | 49550 | 978 |
| 213 | 20250218 | 151400 | 14414812550 | 49600 | 49550 | 49600 | 49550 | 421 |
| 214 | 20250218 | 151300 | 14393940500 | 49600 | 49600 | 49600 | 49550 | 554 |
| 215 | 20250218 | 151200 | 14366476300 | 49600 | 49600 | 49600 | 49550 | 962 |
| 216 | 20250218 | 151100 | 14318788850 | 49600 | 49600 | 49600 | 49550 | 216 |
| 217 | 20250218 | 151000 | 14308079950 | 49600 | 49650 | 49650 | 49550 | 2995 |
| 218 | 20250218 | 150900 | 14159524300 | 49600 | 49650 | 49650 | 49600 | 1652 |
| 219 | 20250218 | 150800 | 14077560850 | 49650 | 49650 | 49700 | 49600 | 1620 |
| 220 | 20250218 | 150700 | 13997153650 | 49650 | 49600 | 49650 | 49600 | 712 |
| 221 | 20250218 | 150600 | 13961816200 | 49650 | 49650 | 49650 | 49600 | 242 |
| 222 | 20250218 | 150500 | 13949807550 | 49650 | 49600 | 49650 | 49600 | 681 |
| 223 | 20250218 | 150400 | 13916014100 | 49600 | 49650 | 49650 | 49600 | 489 |
| 224 | 20250218 | 150300 | 13891754800 | 49650 | 49650 | 49650 | 49600 | 626 |
| 225 | 20250218 | 150200 | 13860698250 | 49650 | 49650 | 49650 | 49600 | 304 |
| 226 | 20250218 | 150100 | 13845617200 | 49650 | 49600 | 49650 | 49600 | 229 |
| 227 | 20250218 | 150000 | 13834251200 | 49650 | 49700 | 49700 | 49600 | 1606 |
| 228 | 20250218 | 145900 | 13754516800 | 49650 | 49650 | 49700 | 49650 | 780 |
| 229 | 20250218 | 145800 | 13715789350 | 49650 | 49700 | 49700 | 49650 | 952 |
| 230 | 20250218 | 145700 | 13668500600 | 49700 | 49650 | 49700 | 49650 | 604 |
| 231 | 20250218 | 145600 | 13638507350 | 49700 | 49700 | 49700 | 49650 | 340 |
| 232 | 20250218 | 145500 | 13621610450 | 49700 | 49650 | 49700 | 49650 | 594 |
| 233 | 20250218 | 145400 | 13592088750 | 49650 | 49700 | 49700 | 49650 | 189 |
| 234 | 20250218 | 145300 | 13582702800 | 49700 | 49700 | 49700 | 49650 | 483 |
| 235 | 20250218 | 145200 | 13558697900 | 49650 | 49700 | 49700 | 49650 | 336 |
| 236 | 20250218 | 145100 | 13542014200 | 49650 | 49700 | 49700 | 49650 | 183 |
| 237 | 20250218 | 145000 | 13532919200 | 49700 | 49650 | 49700 | 49650 | 532 |
| 238 | 20250218 | 144900 | 13506499850 | 49650 | 49700 | 49700 | 49650 | 243 |
| 239 | 20250218 | 144800 | 13494431150 | 49700 | 49700 | 49700 | 49700 | 25 |
| 240 | 20250218 | 144700 | 13493188650 | 49700 | 49700 | 49700 | 49700 | 213 |
| 241 | 20250218 | 144600 | 13482602550 | 49750 | 49700 | 49750 | 49650 | 687 |
| 242 | 20250218 | 144500 | 13448483150 | 49700 | 49750 | 49750 | 49700 | 1104 |
| 243 | 20250218 | 144400 | 13393571200 | 49700 | 49750 | 49750 | 49700 | 833 |
| 244 | 20250218 | 144300 | 13352170800 | 49750 | 49750 | 49750 | 49700 | 178 |
| 245 | 20250218 | 144200 | 13343316150 | 49750 | 49700 | 49750 | 49700 | 239 |
| 246 | 20250218 | 144100 | 13331437800 | 49700 | 49700 | 49700 | 49700 | 26 |
| 247 | 20250218 | 144000 | 13330145600 | 49700 | 49700 | 49700 | 49650 | 69 |
| 248 | 20250218 | 143900 | 13326716350 | 49700 | 49700 | 49700 | 49700 | 166 |
| 249 | 20250218 | 143800 | 13318466150 | 49700 | 49700 | 49700 | 49650 | 374 |
| 250 | 20250218 | 143700 | 13299883350 | 49700 | 49700 | 49700 | 49650 | 511 |
| 251 | 20250218 | 143600 | 13274488950 | 49700 | 49700 | 49700 | 49650 | 392 |
| 252 | 20250218 | 143500 | 13255021900 | 49700 | 49700 | 49750 | 49650 | 252 |
| 253 | 20250218 | 143400 | 13242500800 | 49700 | 49700 | 49700 | 49650 | 351 |
| 254 | 20250218 | 143300 | 13225058650 | 49800 | 49700 | 49850 | 49650 | 2268 |
| 255 | 20250218 | 143200 | 13112221700 | 49700 | 49700 | 49700 | 49650 | 1625 |
| 256 | 20250218 | 143100 | 13031496200 | 49650 | 49650 | 49700 | 49650 | 1061 |
| 257 | 20250218 | 143000 | 12978809150 | 49650 | 49650 | 49700 | 49650 | 503 |
| 258 | 20250218 | 142900 | 12953823350 | 49700 | 49700 | 49700 | 49650 | 89 |
| 259 | 20250218 | 142800 | 12949401150 | 49700 | 49700 | 49700 | 49650 | 473 |
| 260 | 20250218 | 142700 | 12925913700 | 49700 | 49750 | 49750 | 49650 | 5942 |
| 261 | 20250218 | 142600 | 12630668500 | 49700 | 49750 | 49750 | 49700 | 440 |
| 262 | 20250218 | 142500 | 12608791700 | 49700 | 49700 | 49750 | 49700 | 676 |
| 263 | 20250218 | 142400 | 12575194250 | 49750 | 49700 | 49750 | 49700 | 42 |
| 264 | 20250218 | 142300 | 12573105350 | 49700 | 49700 | 49750 | 49700 | 514 |
| 265 | 20250218 | 142200 | 12547549350 | 49700 | 49700 | 49750 | 49700 | 859 |
| 266 | 20250218 | 142100 | 12504849950 | 49750 | 49750 | 49750 | 49700 | 653 |
| 267 | 20250218 | 142000 | 12472387800 | 49700 | 49750 | 49800 | 49700 | 375 |
| 268 | 20250218 | 141900 | 12453730250 | 49750 | 49750 | 49750 | 49700 | 1532 |
| 269 | 20250218 | 141800 | 12377525750 | 49750 | 49750 | 49750 | 49700 | 168 |
| 270 | 20250218 | 141700 | 12369167800 | 49750 | 49700 | 49750 | 49700 | 659 |
| 271 | 20250218 | 141600 | 12336412150 | 49700 | 49700 | 49750 | 49700 | 540 |
| 272 | 20250218 | 141500 | 12309572400 | 49700 | 49750 | 49750 | 49700 | 334 |
| 273 | 20250218 | 141400 | 12292972550 | 49750 | 49700 | 49750 | 49700 | 72 |
| 274 | 20250218 | 141300 | 12289390800 | 49750 | 49750 | 49750 | 49750 | 488 |
| 275 | 20250218 | 141200 | 12265112800 | 49750 | 49750 | 49750 | 49700 | 203 |
| 276 | 20250218 | 141100 | 12255014100 | 49700 | 49700 | 49750 | 49700 | 87 |
| 277 | 20250218 | 141000 | 12250688650 | 49700 | 49650 | 49700 | 49650 | 388 |
| 278 | 20250218 | 140900 | 12231406050 | 49650 | 49750 | 49750 | 49650 | 187 |
| 279 | 20250218 | 140800 | 12222112550 | 49700 | 49700 | 49750 | 49700 | 1665 |
| 280 | 20250218 | 140700 | 12139361800 | 49750 | 49700 | 49750 | 49700 | 169 |
| 281 | 20250218 | 140600 | 12130961950 | 49700 | 49700 | 49750 | 49700 | 162 |
| 282 | 20250218 | 140500 | 12122910500 | 49750 | 49700 | 49750 | 49700 | 194 |
| 283 | 20250218 | 140400 | 12113265900 | 49750 | 49750 | 49750 | 49700 | 359 |
| 284 | 20250218 | 140300 | 12095412550 | 49750 | 49700 | 49750 | 49700 | 306 |
| 285 | 20250218 | 140200 | 12080201600 | 49700 | 49750 | 49750 | 49700 | 62 |
| 286 | 20250218 | 140100 | 12077118800 | 49700 | 49750 | 49750 | 49700 | 156 |
| 287 | 20250218 | 140000 | 12069364050 | 49750 | 49750 | 49750 | 49700 | 259 |
| 288 | 20250218 | 135900 | 12056485100 | 49700 | 49700 | 49750 | 49700 | 19 |
| 289 | 20250218 | 135800 | 12055540150 | 49700 | 49650 | 49700 | 49650 | 275 |
| 290 | 20250218 | 135700 | 12041874200 | 49700 | 49650 | 49700 | 49650 | 8 |
| 291 | 20250218 | 135600 | 12041476650 | 49650 | 49700 | 49700 | 49650 | 155 |
| 292 | 20250218 | 135500 | 12033780700 | 49650 | 49700 | 49700 | 49650 | 846 |
| 293 | 20250218 | 135400 | 11991776350 | 49700 | 49700 | 49700 | 49650 | 607 |
| 294 | 20250218 | 135300 | 11961613550 | 49700 | 49700 | 49750 | 49650 | 620 |
| 295 | 20250218 | 135200 | 11930802250 | 49650 | 49650 | 49650 | 49650 | 49 |
| 296 | 20250218 | 135100 | 11928369400 | 49650 | 49650 | 49650 | 49650 | 685 |
| 297 | 20250218 | 135000 | 11894359150 | 49650 | 49700 | 49750 | 49650 | 148 |
| 298 | 20250218 | 134900 | 11887008300 | 49650 | 49700 | 49750 | 49650 | 441 |
| 299 | 20250218 | 134800 | 11865089500 | 49700 | 49650 | 49700 | 49600 | 654 |
| 300 | 20250218 | 134700 | 11832592750 | 49650 | 49650 | 49650 | 49600 | 210 |
| 301 | 20250218 | 134600 | 11822166350 | 49600 | 49600 | 49700 | 49600 | 216 |
| 302 | 20250218 | 134500 | 11811452650 | 49600 | 49650 | 49700 | 49600 | 390 |
| 303 | 20250218 | 134400 | 11792090150 | 49700 | 49650 | 49700 | 49600 | 705 |
| 304 | 20250218 | 134300 | 11757086700 | 49600 | 49700 | 49700 | 49600 | 315 |
| 305 | 20250218 | 134200 | 11741452050 | 49600 | 49700 | 49700 | 49600 | 1614 |
| 306 | 20250218 | 134100 | 11661319350 | 49700 | 49650 | 49700 | 49650 | 325 |
| 307 | 20250218 | 134000 | 11645168100 | 49650 | 49650 | 49700 | 49650 | 441 |
| 308 | 20250218 | 133900 | 11623267550 | 49700 | 49650 | 49700 | 49600 | 1301 |
| 309 | 20250218 | 133800 | 11558674750 | 49650 | 49700 | 49700 | 49650 | 616 |
| 310 | 20250218 | 133700 | 11528084950 | 49650 | 49750 | 49800 | 49650 | 2416 |
| 311 | 20250218 | 133600 | 11407966650 | 49750 | 49800 | 49800 | 49750 | 139 |
| 312 | 20250218 | 133500 | 11401048900 | 49800 | 49850 | 49850 | 49750 | 1744 |
| 313 | 20250218 | 133400 | 11314199450 | 49800 | 49800 | 49850 | 49800 | 317 |
| 314 | 20250218 | 133300 | 11298404600 | 49850 | 49850 | 49850 | 49800 | 291 |
| 315 | 20250218 | 133200 | 11283912200 | 49850 | 49900 | 49900 | 49800 | 658 |
| 316 | 20250218 | 133100 | 11251111700 | 49850 | 49850 | 49850 | 49850 | 1400 |
| 317 | 20250218 | 133000 | 11181321700 | 49900 | 49900 | 49900 | 49850 | 134 |
| 318 | 20250218 | 132900 | 11174640100 | 49900 | 49900 | 49900 | 49900 | 191 |
| 319 | 20250218 | 132800 | 11165109200 | 49900 | 49900 | 49900 | 49850 | 252 |
| 320 | 20250218 | 132700 | 11152539400 | 49900 | 49900 | 49950 | 49900 | 415 |
| 321 | 20250218 | 132600 | 11131830850 | 49900 | 49900 | 49900 | 49900 | 84 |
| 322 | 20250218 | 132500 | 11127639250 | 49900 | 49950 | 49950 | 49900 | 343 |
| 323 | 20250218 | 132400 | 11110522600 | 49950 | 49950 | 49950 | 49900 | 445 |
| 324 | 20250218 | 132300 | 11088312400 | 49950 | 49900 | 49950 | 49900 | 143 |
| 325 | 20250218 | 132200 | 11081175650 | 49900 | 49900 | 49950 | 49850 | 1191 |
| 326 | 20250218 | 132100 | 11021742650 | 49850 | 49850 | 49900 | 49850 | 42 |
| 327 | 20250218 | 132000 | 11019648900 | 49900 | 49850 | 49900 | 49850 | 202 |
| 328 | 20250218 | 131900 | 11009578150 | 49850 | 49850 | 49900 | 49850 | 564 |
| 329 | 20250218 | 131800 | 10981457250 | 49850 | 49850 | 49850 | 49850 | 1096 |
| 330 | 20250218 | 131700 | 10926821650 | 49900 | 49900 | 49900 | 49850 | 68 |
| 331 | 20250218 | 131600 | 10923428500 | 49850 | 49850 | 49950 | 49850 | 528 |
| 332 | 20250218 | 131500 | 10897082650 | 49900 | 49850 | 49900 | 49850 | 52 |
| 333 | 20250218 | 131400 | 10894490350 | 49850 | 49850 | 49850 | 49850 | 25 |
| 334 | 20250218 | 131300 | 10893244100 | 49850 | 49800 | 49850 | 49800 | 207 |
| 335 | 20250218 | 131200 | 10882926700 | 49850 | 49800 | 49850 | 49800 | 39 |
| 336 | 20250218 | 131100 | 10880982750 | 49800 | 49800 | 49800 | 49800 | 81 |
| 337 | 20250218 | 131000 | 10876948950 | 49850 | 49800 | 49850 | 49800 | 184 |
| 338 | 20250218 | 130900 | 10867782200 | 49850 | 49800 | 49850 | 49800 | 126 |
| 339 | 20250218 | 130800 | 10861502100 | 49850 | 49800 | 49850 | 49800 | 92 |
| 340 | 20250218 | 130700 | 10856917300 | 49800 | 49850 | 49850 | 49800 | 586 |
| 341 | 20250218 | 130600 | 10827705900 | 49850 | 49900 | 49900 | 49850 | 295 |
| 342 | 20250218 | 130500 | 10812999550 | 49900 | 49900 | 49900 | 49900 | 111 |
| 343 | 20250218 | 130400 | 10807460650 | 49900 | 49850 | 49900 | 49850 | 64 |
| 344 | 20250218 | 130300 | 10804267800 | 49850 | 49900 | 49900 | 49850 | 61 |
| 345 | 20250218 | 130200 | 10801223950 | 49900 | 49800 | 49900 | 49800 | 190 |
| 346 | 20250218 | 130100 | 10791750800 | 49800 | 49850 | 49900 | 49800 | 260 |
| 347 | 20250218 | 130000 | 10778799000 | 49850 | 49850 | 49900 | 49850 | 23 |
| 348 | 20250218 | 125900 | 10777652400 | 49850 | 49800 | 49900 | 49800 | 174 |
| 349 | 20250218 | 125800 | 10768978400 | 49850 | 49850 | 49850 | 49800 | 393 |
| 350 | 20250218 | 125700 | 10749398850 | 49800 | 49850 | 49850 | 49800 | 200 |
| 351 | 20250218 | 125600 | 10739430200 | 49850 | 49850 | 49850 | 49800 | 249 |
| 352 | 20250218 | 125500 | 10727028550 | 49850 | 49800 | 49850 | 49800 | 322 |
| 353 | 20250218 | 125400 | 10710978300 | 49850 | 49850 | 49850 | 49800 | 300 |
| 354 | 20250218 | 125300 | 10696033100 | 49900 | 49900 | 49900 | 49850 | 265 |
| 355 | 20250218 | 125200 | 10682822350 | 49900 | 49900 | 49900 | 49850 | 212 |
| 356 | 20250218 | 125100 | 10672253550 | 49900 | 49900 | 49900 | 49850 | 45 |
| 357 | 20250218 | 125000 | 10670008250 | 49900 | 49900 | 49900 | 49850 | 169 |
| 358 | 20250218 | 124900 | 10661583400 | 49900 | 49900 | 49900 | 49850 | 174 |
| 359 | 20250218 | 124800 | 10652901250 | 49850 | 49850 | 49900 | 49850 | 232 |
| 360 | 20250218 | 124700 | 10641334900 | 49800 | 49850 | 49850 | 49800 | 298 |
| 361 | 20250218 | 124600 | 10626488050 | 49850 | 49850 | 49850 | 49850 | 42 |
| 362 | 20250218 | 124500 | 10624394350 | 49800 | 49850 | 49850 | 49800 | 205 |
| 363 | 20250218 | 124400 | 10614179950 | 49850 | 49850 | 49900 | 49850 | 306 |
| 364 | 20250218 | 124300 | 10598925300 | 49900 | 49900 | 49900 | 49900 | 45 |
| 365 | 20250218 | 124200 | 10596679800 | 49900 | 49900 | 49900 | 49900 | 118 |
| 366 | 20250218 | 124100 | 10590791600 | 49900 | 49900 | 49900 | 49800 | 326 |
| 367 | 20250218 | 124000 | 10574535600 | 49800 | 49900 | 49900 | 49800 | 126 |
| 368 | 20250218 | 123900 | 10568250150 | 49850 | 49850 | 49850 | 49850 | 236 |
| 369 | 20250218 | 123800 | 10556485550 | 49850 | 49850 | 49850 | 49850 | 47 |
| 370 | 20250218 | 123700 | 10554142600 | 49800 | 49850 | 49850 | 49800 | 151 |
| 371 | 20250218 | 123600 | 10546615350 | 49850 | 49850 | 49850 | 49800 | 342 |
| 372 | 20250218 | 123500 | 10529567200 | 49800 | 49800 | 49800 | 49800 | 194 |
| 373 | 20250218 | 123400 | 10519906000 | 49800 | 49800 | 49800 | 49800 | 50 |
| 374 | 20250218 | 123300 | 10517416000 | 49850 | 49800 | 49850 | 49800 | 358 |
| 375 | 20250218 | 123200 | 10499587200 | 49800 | 49800 | 49800 | 49800 | 201 |
| 376 | 20250218 | 123100 | 10489577400 | 49800 | 49800 | 49850 | 49750 | 167 |
| 377 | 20250218 | 123000 | 10481261350 | 49800 | 49750 | 49800 | 49750 | 84 |
| 378 | 20250218 | 122900 | 10477079250 | 49800 | 49750 | 49800 | 49750 | 116 |
| 379 | 20250218 | 122800 | 10471305950 | 49750 | 49750 | 49750 | 49700 | 307 |
| 380 | 20250218 | 122700 | 10456043100 | 49750 | 49750 | 49750 | 49700 | 244 |
| 381 | 20250218 | 122600 | 10443906950 | 49750 | 49750 | 49800 | 49750 | 463 |
| 382 | 20250218 | 122500 | 10420871150 | 49750 | 49750 | 49750 | 49750 | 47 |
| 383 | 20250218 | 122400 | 10418532900 | 49750 | 49750 | 49800 | 49700 | 259 |
| 384 | 20250218 | 122300 | 10405647050 | 49750 | 49800 | 49800 | 49750 | 48 |
| 385 | 20250218 | 122200 | 10403256700 | 49750 | 49850 | 49850 | 49700 | 310 |
| 386 | 20250218 | 122100 | 10387835050 | 49750 | 49900 | 49900 | 49750 | 3678 |
| 387 | 20250218 | 122000 | 10204681850 | 49900 | 49900 | 49950 | 49850 | 711 |
| 388 | 20250218 | 121900 | 10169201500 | 49900 | 49900 | 49900 | 49850 | 109 |
| 389 | 20250218 | 121800 | 10163762950 | 49900 | 49900 | 49900 | 49850 | 43 |
| 390 | 20250218 | 121700 | 10161617350 | 49950 | 49850 | 49950 | 49800 | 240 |
| 391 | 20250218 | 121600 | 10149645900 | 49850 | 49800 | 49850 | 49750 | 1140 |
| 392 | 20250218 | 121500 | 10092877600 | 49800 | 49800 | 49800 | 49800 | 270 |
| 393 | 20250218 | 121400 | 10079431600 | 49800 | 49800 | 49900 | 49750 | 922 |
| 394 | 20250218 | 121300 | 10033515500 | 49850 | 49850 | 49850 | 49800 | 178 |
| 395 | 20250218 | 121200 | 10024642450 | 49850 | 49850 | 49850 | 49800 | 217 |
| 396 | 20250218 | 121100 | 10013825500 | 49850 | 49850 | 49850 | 49800 | 122 |
| 397 | 20250218 | 121000 | 10007743900 | 49850 | 49850 | 49900 | 49850 | 152 |
| 398 | 20250218 | 120900 | 10000166650 | 49900 | 49900 | 49950 | 49850 | 345 |
| 399 | 20250218 | 120800 | 9982959700 | 49900 | 49850 | 49900 | 49850 | 242 |
| 400 | 20250218 | 120700 | 9970884150 | 49850 | 49850 | 49900 | 49850 | 82 |
| 401 | 20250218 | 120600 | 9966793850 | 49850 | 49850 | 49850 | 49800 | 177 |
| 402 | 20250218 | 120500 | 9957977900 | 49850 | 49850 | 49850 | 49850 | 62 |
| 403 | 20250218 | 120400 | 9954887200 | 49850 | 49850 | 49850 | 49850 | 50 |
| 404 | 20250218 | 120300 | 9952394700 | 49850 | 49900 | 49900 | 49850 | 198 |
| 405 | 20250218 | 120200 | 9942520850 | 49900 | 49850 | 49900 | 49800 | 242 |
| 406 | 20250218 | 120100 | 9930458800 | 49850 | 49900 | 49900 | 49850 | 129 |
| 407 | 20250218 | 120000 | 9924025300 | 49900 | 49800 | 49900 | 49800 | 852 |
| 408 | 20250218 | 115900 | 9881592700 | 49800 | 49750 | 49800 | 49750 | 330 |
| 409 | 20250218 | 115800 | 9865161450 | 49750 | 49750 | 49800 | 49750 | 16 |
| 410 | 20250218 | 115700 | 9864364950 | 49800 | 49750 | 49800 | 49750 | 110 |
| 411 | 20250218 | 115600 | 9858887250 | 49800 | 49750 | 49800 | 49750 | 54 |
| 412 | 20250218 | 115500 | 9856199500 | 49750 | 49800 | 49800 | 49750 | 548 |
| 413 | 20250218 | 115400 | 9828924250 | 49850 | 49900 | 49900 | 49800 | 381 |
| 414 | 20250218 | 115300 | 9809937250 | 49850 | 49950 | 50000 | 49850 | 3353 |
| 415 | 20250218 | 115200 | 9642494700 | 49950 | 49950 | 50000 | 49950 | 539 |
| 416 | 20250218 | 115100 | 9615570250 | 49950 | 49950 | 50000 | 49950 | 117 |
| 417 | 20250218 | 115000 | 9609720650 | 50000 | 49950 | 50000 | 49950 | 122 |
| 418 | 20250218 | 114900 | 9603621550 | 50000 | 50000 | 50000 | 49950 | 381 |
| 419 | 20250218 | 114800 | 9584571650 | 50100 | 50000 | 50100 | 50000 | 91 |
| 420 | 20250218 | 114700 | 9580018650 | 50000 | 50000 | 50000 | 50000 | 262 |
| 421 | 20250218 | 114600 | 9566918650 | 50000 | 50000 | 50100 | 50000 | 29 |
| 422 | 20250218 | 114500 | 9565466850 | 50100 | 50000 | 50100 | 50000 | 44 |
| 423 | 20250218 | 114400 | 9563265550 | 50000 | 49950 | 50000 | 49950 | 290 |
| 424 | 20250218 | 114300 | 9548765600 | 49950 | 49950 | 50000 | 49950 | 623 |
| 425 | 20250218 | 114200 | 9517634000 | 49950 | 49950 | 50000 | 49950 | 177 |
| 426 | 20250218 | 114100 | 9508784200 | 50100 | 50100 | 50100 | 49950 | 807 |
| 427 | 20250218 | 114000 | 9468431100 | 50000 | 50000 | 50100 | 50000 | 231 |
| 428 | 20250218 | 113900 | 9456879900 | 50000 | 50000 | 50100 | 50000 | 2144 |
| 429 | 20250218 | 113800 | 9349466900 | 50100 | 50000 | 50100 | 50000 | 1274 |
| 430 | 20250218 | 113700 | 9285640100 | 50000 | 50100 | 50100 | 50000 | 1316 |
| 431 | 20250218 | 113600 | 9219709000 | 50100 | 50100 | 50100 | 50000 | 2768 |
| 432 | 20250218 | 113500 | 9081033200 | 50000 | 50000 | 50100 | 50000 | 20 |
| 433 | 20250218 | 113400 | 9080032000 | 50100 | 50000 | 50100 | 50000 | 39 |
| 434 | 20250218 | 113300 | 9078080300 | 50000 | 50000 | 50100 | 50000 | 283 |
| 435 | 20250218 | 113200 | 9063929900 | 49950 | 49950 | 50000 | 49900 | 2656 |
| 436 | 20250218 | 113100 | 8931311250 | 49950 | 49900 | 49950 | 49900 | 688 |
| 437 | 20250218 | 113000 | 8896970000 | 49900 | 49950 | 49950 | 49900 | 530 |
| 438 | 20250218 | 112900 | 8870500600 | 49950 | 49950 | 50000 | 49950 | 333 |
| 439 | 20250218 | 112800 | 8853866050 | 49950 | 49950 | 50000 | 49950 | 148 |
| 440 | 20250218 | 112700 | 8846466300 | 50000 | 50000 | 50100 | 49950 | 544 |
| 441 | 20250218 | 112600 | 8819263550 | 50000 | 50000 | 50100 | 50000 | 878 |
| 442 | 20250218 | 112500 | 8775327150 | 49950 | 49850 | 49950 | 49800 | 900 |
| 443 | 20250218 | 112400 | 8730400350 | 49900 | 49850 | 49950 | 49800 | 1021 |
| 444 | 20250218 | 112300 | 8679467500 | 49850 | 49800 | 49850 | 49750 | 931 |
| 445 | 20250218 | 112200 | 8633110950 | 49800 | 49700 | 49800 | 49700 | 184 |
| 446 | 20250218 | 112100 | 8623951900 | 49700 | 49900 | 49900 | 49700 | 2053 |
| 447 | 20250218 | 112000 | 8521754800 | 49900 | 49800 | 49900 | 49800 | 549 |
| 448 | 20250218 | 111900 | 8494372850 | 49850 | 49800 | 49850 | 49800 | 428 |
| 449 | 20250218 | 111800 | 8473042250 | 49800 | 49800 | 49800 | 49750 | 344 |
| 450 | 20250218 | 111700 | 8455912400 | 49800 | 49700 | 49800 | 49650 | 923 |
| 451 | 20250218 | 111600 | 8410009500 | 49650 | 49650 | 49700 | 49600 | 645 |
| 452 | 20250218 | 111500 | 8377976400 | 49650 | 49650 | 49700 | 49650 | 1311 |
| 453 | 20250218 | 111400 | 8312829000 | 49650 | 49600 | 49650 | 49600 | 156 |
| 454 | 20250218 | 111300 | 8305086450 | 49600 | 49550 | 49600 | 49550 | 173 |
| 455 | 20250218 | 111200 | 8296508950 | 49550 | 49550 | 49600 | 49550 | 56 |
| 456 | 20250218 | 111100 | 8293731800 | 49550 | 49600 | 49650 | 49550 | 834 |
| 457 | 20250218 | 111000 | 8252365650 | 49600 | 49650 | 49650 | 49600 | 195 |
| 458 | 20250218 | 110900 | 8242692800 | 49650 | 49550 | 49650 | 49550 | 200 |
| 459 | 20250218 | 110800 | 8232774500 | 49550 | 49550 | 49600 | 49550 | 440 |
| 460 | 20250218 | 110700 | 8210969600 | 49550 | 49500 | 49600 | 49500 | 120 |
| 461 | 20250218 | 110600 | 8205026650 | 49500 | 49500 | 49600 | 49500 | 239 |
| 462 | 20250218 | 110500 | 8193191050 | 49500 | 49550 | 49600 | 49500 | 374 |
| 463 | 20250218 | 110400 | 8174668500 | 49550 | 49550 | 49600 | 49550 | 56 |
| 464 | 20250218 | 110300 | 8171892150 | 49550 | 49500 | 49600 | 49500 | 18 |
| 465 | 20250218 | 110200 | 8171000300 | 49600 | 49550 | 49600 | 49500 | 1898 |
| 466 | 20250218 | 110100 | 8077016950 | 49550 | 49550 | 49600 | 49500 | 460 |
| 467 | 20250218 | 110000 | 8054226250 | 49550 | 49650 | 49650 | 49550 | 955 |
| 468 | 20250218 | 105900 | 8006884200 | 49550 | 49600 | 49650 | 49550 | 546 |
| 469 | 20250218 | 105800 | 7979819250 | 49650 | 49550 | 49650 | 49500 | 796 |
| 470 | 20250218 | 105700 | 7940339650 | 49500 | 49500 | 49550 | 49500 | 171 |
| 471 | 20250218 | 105600 | 7931875100 | 49500 | 49500 | 49600 | 49500 | 193 |
| 472 | 20250218 | 105500 | 7922314050 | 49550 | 49500 | 49600 | 49500 | 1180 |
| 473 | 20250218 | 105400 | 7863889200 | 49500 | 49550 | 49550 | 49500 | 1465 |
| 474 | 20250218 | 105300 | 7791364700 | 49550 | 49600 | 49650 | 49550 | 164 |
| 475 | 20250218 | 105200 | 7783233950 | 49600 | 49600 | 49600 | 49500 | 651 |
| 476 | 20250218 | 105100 | 7751002550 | 49500 | 49550 | 49600 | 49500 | 1086 |
| 477 | 20250218 | 105000 | 7697190550 | 49600 | 49600 | 49650 | 49600 | 200 |
| 478 | 20250218 | 104900 | 7687270500 | 49600 | 49700 | 49700 | 49600 | 770 |
| 479 | 20250218 | 104800 | 7649064300 | 49700 | 49600 | 49700 | 49600 | 561 |
| 480 | 20250218 | 104700 | 7621188550 | 49700 | 49700 | 49700 | 49600 | 270 |
| 481 | 20250218 | 104600 | 7607783250 | 49600 | 49650 | 49700 | 49600 | 994 |
| 482 | 20250218 | 104500 | 7558453100 | 49650 | 49700 | 49700 | 49600 | 964 |
| 483 | 20250218 | 104400 | 7510601650 | 49650 | 49550 | 49650 | 49550 | 326 |
| 484 | 20250218 | 104300 | 7494415850 | 49550 | 49600 | 49650 | 49550 | 140 |
| 485 | 20250218 | 104200 | 7487467250 | 49600 | 49600 | 49600 | 49550 | 125 |
| 486 | 20250218 | 104100 | 7481268150 | 49600 | 49550 | 49650 | 49550 | 272 |
| 487 | 20250218 | 104000 | 7467788650 | 49550 | 49550 | 49650 | 49550 | 611 |
| 488 | 20250218 | 103900 | 7437513050 | 49550 | 49500 | 49650 | 49500 | 890 |
| 489 | 20250218 | 103800 | 7393387850 | 49500 | 49400 | 49550 | 49400 | 959 |
| 490 | 20250218 | 103700 | 7345943250 | 49450 | 49550 | 49550 | 49400 | 9232 |
| 491 | 20250218 | 103600 | 6888982550 | 49600 | 49550 | 49600 | 49550 | 182 |
| 492 | 20250218 | 103500 | 6879960900 | 49550 | 49600 | 49600 | 49500 | 433 |
| 493 | 20250218 | 103400 | 6858509100 | 49550 | 49550 | 49650 | 49550 | 871 |
| 494 | 20250218 | 103300 | 6815341400 | 49550 | 49600 | 49650 | 49500 | 2838 |
| 495 | 20250218 | 103200 | 6674742250 | 49600 | 49650 | 49650 | 49550 | 2087 |
| 496 | 20250218 | 103100 | 6571271350 | 49650 | 49650 | 49650 | 49600 | 239 |
| 497 | 20250218 | 103000 | 6559414550 | 49600 | 49650 | 49700 | 49600 | 435 |
| 498 | 20250218 | 102900 | 6537826000 | 49600 | 49650 | 49650 | 49550 | 2824 |
| 499 | 20250218 | 102800 | 6397749000 | 49700 | 49650 | 49700 | 49600 | 1989 |
| 500 | 20250218 | 102700 | 6299000000 | 49650 | 49700 | 49700 | 49650 | 152 |
| 501 | 20250218 | 102600 | 6291448100 | 49700 | 49700 | 49750 | 49650 | 174 |
| 502 | 20250218 | 102500 | 6282800400 | 49700 | 49700 | 49800 | 49650 | 1020 |
| 503 | 20250218 | 102400 | 6232091100 | 49700 | 49650 | 49700 | 49650 | 557 |
| 504 | 20250218 | 102300 | 6204424000 | 49650 | 49700 | 49750 | 49650 | 890 |
| 505 | 20250218 | 102200 | 6160192000 | 49700 | 49650 | 49700 | 49650 | 884 |
| 506 | 20250218 | 102100 | 6116281250 | 49650 | 49650 | 49650 | 49600 | 1041 |
| 507 | 20250218 | 102000 | 6064624000 | 49650 | 49600 | 49700 | 49550 | 620 |
| 508 | 20250218 | 101900 | 6033860100 | 49550 | 49800 | 49800 | 49550 | 7619 |
| 509 | 20250218 | 101800 | 5655449450 | 49750 | 49850 | 49900 | 49750 | 783 |
| 510 | 20250218 | 101700 | 5616451850 | 49900 | 49850 | 49900 | 49850 | 146 |
| 511 | 20250218 | 101600 | 5609173450 | 49850 | 49800 | 49850 | 49750 | 603 |
| 512 | 20250218 | 101500 | 5579153050 | 49750 | 49750 | 49800 | 49750 | 357 |
| 513 | 20250218 | 101400 | 5561389600 | 49800 | 49750 | 49800 | 49700 | 1810 |
| 514 | 20250218 | 101300 | 5471370300 | 49800 | 49750 | 49800 | 49750 | 654 |
| 515 | 20250218 | 101200 | 5438833050 | 49750 | 49750 | 49800 | 49750 | 365 |
| 516 | 20250218 | 101100 | 5420671950 | 49800 | 49750 | 49800 | 49750 | 1553 |
| 517 | 20250218 | 101000 | 5343410150 | 49800 | 49850 | 49900 | 49750 | 4172 |
| 518 | 20250218 | 100900 | 5135504500 | 49900 | 49900 | 49900 | 49900 | 491 |
| 519 | 20250218 | 100800 | 5111003600 | 49900 | 49900 | 49900 | 49850 | 639 |
| 520 | 20250218 | 100700 | 5079118900 | 49900 | 49950 | 49950 | 49900 | 670 |
| 521 | 20250218 | 100600 | 5045681850 | 49950 | 49950 | 49950 | 49900 | 625 |
| 522 | 20250218 | 100500 | 5014468100 | 49950 | 49900 | 49950 | 49900 | 455 |
| 523 | 20250218 | 100400 | 4991759550 | 49900 | 49900 | 49950 | 49850 | 498 |
| 524 | 20250218 | 100300 | 4966911800 | 49850 | 49900 | 49900 | 49850 | 353 |
| 525 | 20250218 | 100200 | 4949309500 | 49900 | 49850 | 49900 | 49800 | 1496 |
| 526 | 20250218 | 100100 | 4874758550 | 49850 | 49950 | 49950 | 49850 | 627 |
| 527 | 20250218 | 100000 | 4843479650 | 49950 | 50100 | 50100 | 49950 | 247 |
| 528 | 20250218 | 095900 | 4831129000 | 50100 | 49850 | 50100 | 49800 | 854 |
| 529 | 20250218 | 095800 | 4788511400 | 49850 | 49800 | 49850 | 49700 | 2013 |
| 530 | 20250218 | 095700 | 4688382600 | 49800 | 49800 | 49850 | 49750 | 3011 |
| 531 | 20250218 | 095600 | 4538472400 | 49850 | 49950 | 49950 | 49800 | 1322 |
| 532 | 20250218 | 095500 | 4472579250 | 49900 | 49900 | 49950 | 49850 | 791 |
| 533 | 20250218 | 095400 | 4433098050 | 49900 | 49950 | 49950 | 49800 | 3114 |
| 534 | 20250218 | 095300 | 4277783150 | 50000 | 49850 | 50100 | 49850 | 660 |
| 535 | 20250218 | 095200 | 4244828300 | 49900 | 50100 | 50100 | 49850 | 7923 |
| 536 | 20250218 | 095100 | 3849099500 | 50000 | 50200 | 50200 | 50000 | 1884 |
| 537 | 20250218 | 095000 | 3754714400 | 50200 | 50200 | 50200 | 50100 | 58 |
| 538 | 20250218 | 094900 | 3751802900 | 50200 | 50100 | 50200 | 50100 | 103 |
| 539 | 20250218 | 094800 | 3746637800 | 50200 | 50200 | 50200 | 50100 | 1119 |
| 540 | 20250218 | 094700 | 3690470100 | 50200 | 50200 | 50300 | 50100 | 430 |
| 541 | 20250218 | 094600 | 3668883000 | 50200 | 50100 | 50300 | 50100 | 783 |
| 542 | 20250218 | 094500 | 3629583000 | 50100 | 50100 | 50200 | 50100 | 114 |
| 543 | 20250218 | 094400 | 3623869900 | 50200 | 50200 | 50200 | 50200 | 564 |
| 544 | 20250218 | 094300 | 3595557100 | 50200 | 50200 | 50300 | 50100 | 260 |
| 545 | 20250218 | 094200 | 3582507000 | 50200 | 50300 | 50400 | 50200 | 2072 |
| 546 | 20250218 | 094100 | 3478404800 | 50400 | 50300 | 50400 | 50300 | 617 |
| 547 | 20250218 | 094000 | 3447312000 | 50400 | 50400 | 50600 | 50300 | 204 |
| 548 | 20250218 | 093900 | 3437029700 | 50400 | 50500 | 50600 | 50400 | 446 |
| 549 | 20250218 | 093800 | 3414534100 | 50500 | 50500 | 50500 | 50400 | 161 |
| 550 | 20250218 | 093700 | 3406406000 | 50500 | 50400 | 50500 | 50300 | 715 |
| 551 | 20250218 | 093600 | 3370375100 | 50300 | 50200 | 50400 | 50100 | 603 |
| 552 | 20250218 | 093500 | 3340060800 | 50200 | 50200 | 50400 | 50200 | 1673 |
| 553 | 20250218 | 093400 | 3256060400 | 50200 | 50400 | 50400 | 50200 | 671 |
| 554 | 20250218 | 093300 | 3222309100 | 50400 | 50300 | 50400 | 50200 | 1104 |
| 555 | 20250218 | 093200 | 3166787400 | 50300 | 50200 | 50300 | 50200 | 625 |
| 556 | 20250218 | 093100 | 3135392300 | 50100 | 50300 | 50300 | 50100 | 1012 |
| 557 | 20250218 | 093000 | 3084585100 | 50300 | 50000 | 50300 | 50000 | 2184 |
| 558 | 20250218 | 092900 | 2975129500 | 50100 | 50100 | 50200 | 50000 | 2774 |
| 559 | 20250218 | 092800 | 2836170000 | 50100 | 50200 | 50200 | 50000 | 1772 |
| 560 | 20250218 | 092700 | 2747405900 | 50200 | 50100 | 50200 | 50100 | 425 |
| 561 | 20250218 | 092600 | 2726071000 | 50200 | 50300 | 50300 | 50100 | 5066 |
| 562 | 20250218 | 092500 | 2471837200 | 50200 | 50600 | 50600 | 50200 | 1532 |
| 563 | 20250218 | 092400 | 2394764100 | 50400 | 50600 | 50600 | 50300 | 1718 |
| 564 | 20250218 | 092300 | 2308200000 | 50500 | 50500 | 50600 | 50500 | 813 |
| 565 | 20250218 | 092200 | 2267137100 | 50500 | 50600 | 50600 | 50500 | 354 |
| 566 | 20250218 | 092100 | 2249244700 | 50600 | 50800 | 50800 | 50400 | 1759 |
| 567 | 20250218 | 092000 | 2160287600 | 50800 | 50700 | 50900 | 50700 | 1755 |
| 568 | 20250218 | 091900 | 2071217600 | 50800 | 50700 | 50800 | 50600 | 841 |
| 569 | 20250218 | 091800 | 2028582800 | 50700 | 50600 | 50700 | 50600 | 360 |
| 570 | 20250218 | 091700 | 2010345400 | 50700 | 50600 | 50700 | 50500 | 3029 |
| 571 | 20250218 | 091600 | 1857246200 | 50600 | 50500 | 50600 | 50400 | 1661 |
| 572 | 20250218 | 091500 | 1773264800 | 50500 | 50300 | 50500 | 50300 | 1288 |
| 573 | 20250218 | 091400 | 1708331500 | 50300 | 50300 | 50400 | 50300 | 932 |
| 574 | 20250218 | 091300 | 1661447700 | 50300 | 50300 | 50400 | 50200 | 1917 |
| 575 | 20250218 | 091200 | 1565002500 | 50300 | 50300 | 50300 | 50200 | 1515 |
| 576 | 20250218 | 091100 | 1488835100 | 50300 | 50300 | 50300 | 50200 | 1383 |
| 577 | 20250218 | 091000 | 1419348300 | 50300 | 50400 | 50400 | 50200 | 1440 |
| 578 | 20250218 | 090900 | 1346927000 | 50400 | 50400 | 50400 | 50300 | 688 |
| 579 | 20250218 | 090800 | 1312279700 | 50300 | 50500 | 50500 | 50300 | 1914 |
| 580 | 20250218 | 090700 | 1215814200 | 50400 | 50400 | 50400 | 50200 | 2198 |
| 581 | 20250218 | 090600 | 1105177200 | 50400 | 50600 | 50600 | 50200 | 2328 |
| 582 | 20250218 | 090500 | 987962400 | 50400 | 50600 | 50600 | 50400 | 3042 |
| 583 | 20250218 | 090400 | 834312700 | 50600 | 50600 | 50600 | 50500 | 2087 |
| 584 | 20250218 | 090300 | 728740700 | 50600 | 50800 | 50900 | 50600 | 2134 |
| 585 | 20250218 | 090200 | 620471700 | 50800 | 50700 | 50900 | 50700 | 547 |
| 586 | 20250218 | 090100 | 592699700 | 50800 | 50900 | 51000 | 50700 | 4626 |
| 587 | 20250218 | 090000 | 357397500 | 50900 | 51400 | 51400 | 50800 | 7001 |