35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 401093 |
| 3 | 20250218 | 191700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20250218 | 191600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20250218 | 191500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20250218 | 191400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20250218 | 191300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20250218 | 191200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20250218 | 191100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20250218 | 191000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20250218 | 190900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20250218 | 190800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20250218 | 190700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20250218 | 190600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20250218 | 190500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20250218 | 190400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20250218 | 190300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20250218 | 190200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20250218 | 190100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20250218 | 190000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20250218 | 185900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20250218 | 185800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20250218 | 185700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20250218 | 185600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20250218 | 185500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20250218 | 185400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20250218 | 185300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20250218 | 185200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20250218 | 185100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20250218 | 185000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20250218 | 184900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20250218 | 184800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 401093 |
| 33 | 20250218 | 184700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20250218 | 184600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20250218 | 184500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20250218 | 184400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20250218 | 184300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20250218 | 184200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20250218 | 184100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20250218 | 184000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20250218 | 183900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20250218 | 183800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20250218 | 183700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20250218 | 183600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20250218 | 183500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20250218 | 183400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20250218 | 183300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20250218 | 183200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20250218 | 183100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20250218 | 183000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20250218 | 182900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20250218 | 182800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20250218 | 182700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20250218 | 182600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20250218 | 182500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20250218 | 182400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20250218 | 182300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20250218 | 182200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20250218 | 182100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20250218 | 182000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20250218 | 181900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20250218 | 181800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 401093 |
| 63 | 20250218 | 181700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20250218 | 181600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20250218 | 181500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20250218 | 181400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20250218 | 181300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20250218 | 181200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20250218 | 181100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20250218 | 181000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20250218 | 180900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20250218 | 180800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20250218 | 180700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20250218 | 180600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20250218 | 180500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20250218 | 180400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20250218 | 180300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20250218 | 180200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20250218 | 180100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20250218 | 180000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20250218 | 175900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20250218 | 175800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20250218 | 175700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20250218 | 175600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20250218 | 175500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20250218 | 175400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20250218 | 175300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20250218 | 175200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20250218 | 175100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20250218 | 175000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20250218 | 174900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20250218 | 174800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 401093 |
| 93 | 20250218 | 174700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20250218 | 174600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20250218 | 174500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20250218 | 174400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20250218 | 174300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20250218 | 174200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20250218 | 174100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20250218 | 174000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20250218 | 173900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20250218 | 173800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20250218 | 173700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20250218 | 173600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20250218 | 173500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20250218 | 173400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20250218 | 173300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20250218 | 173200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20250218 | 173100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20250218 | 173000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20250218 | 172900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20250218 | 172800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20250218 | 172700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20250218 | 172600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20250218 | 172500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20250218 | 172400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20250218 | 172300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20250218 | 172200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20250218 | 172100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20250218 | 172000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20250218 | 171900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20250218 | 171800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 401093 |
| 123 | 20250218 | 171700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20250218 | 171600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20250218 | 171500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20250218 | 171400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20250218 | 171300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20250218 | 171200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20250218 | 171100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20250218 | 171000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20250218 | 170900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20250218 | 170800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20250218 | 170700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20250218 | 170600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20250218 | 170500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20250218 | 170400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20250218 | 170300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20250218 | 170200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20250218 | 170100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20250218 | 170000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20250218 | 165900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20250218 | 165800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20250218 | 165700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20250218 | 165600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20250218 | 165500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20250218 | 165400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20250218 | 165300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20250218 | 165200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20250218 | 165100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20250218 | 165000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20250218 | 164900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20250218 | 164800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 401093 |
| 153 | 20250218 | 164700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20250218 | 164600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20250218 | 164500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20250218 | 164400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20250218 | 164300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20250218 | 164200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20250218 | 164100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20250218 | 164000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20250218 | 163900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20250218 | 163800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20250218 | 163700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20250218 | 163600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20250218 | 163500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20250218 | 163400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20250218 | 163300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20250218 | 163200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20250218 | 163100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20250218 | 163000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20250218 | 162900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20250218 | 162800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20250218 | 162700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20250218 | 162600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20250218 | 162500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20250218 | 162400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20250218 | 162300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20250218 | 162200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20250218 | 162100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20250218 | 162000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20250218 | 161900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20250218 | 161800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 401093 |
| 183 | 20250218 | 161700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20250218 | 161600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20250218 | 161500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20250218 | 161400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20250218 | 161300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20250218 | 161200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20250218 | 161100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20250218 | 161000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20250218 | 160900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20250218 | 160800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20250218 | 160700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20250218 | 160600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20250218 | 160500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20250218 | 160400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20250218 | 160300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20250218 | 160200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20250218 | 160100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20250218 | 160000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20250218 | 155900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20250218 | 155800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20250218 | 155700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20250218 | 155600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20250218 | 155500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20250218 | 155400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20250218 | 155300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20250218 | 155200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20250218 | 155100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20250218 | 155000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20250218 | 154900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20250218 | 154800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 401093 |
| 213 | 20250218 | 154700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 214 | 20250218 | 154600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20250218 | 154500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 216 | 20250218 | 154400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20250218 | 154300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 218 | 20250218 | 154200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 219 | 20250218 | 154100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 220 | 20250218 | 154000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 221 | 20250218 | 153900 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 222 | 20250218 | 153800 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 223 | 20250218 | 153700 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 224 | 20250218 | 153600 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 225 | 20250218 | 153500 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 226 | 20250218 | 153400 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 227 | 20250218 | 153300 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 228 | 20250218 | 153200 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 229 | 20250218 | 153100 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 230 | 20250218 | 153000 | 1050053827000 | 30300 | 30300 | 30300 | 30300 | 401093 |
| 231 | 20250218 | 152900 | 1037900709100 | 30300 | 30300 | 30300 | 30300 | 0 |
| 232 | 20250218 | 152800 | 1037900709100 | 30300 | 30300 | 30300 | 30300 | 0 |
| 233 | 20250218 | 152700 | 1037900709100 | 30300 | 30300 | 30300 | 30300 | 0 |
| 234 | 20250218 | 152600 | 1037900709100 | 30300 | 30300 | 30300 | 30300 | 0 |
| 235 | 20250218 | 152500 | 1037900709100 | 30300 | 30300 | 30300 | 30300 | 0 |
| 236 | 20250218 | 152400 | 1037900709100 | 30300 | 30300 | 30300 | 30300 | 0 |
| 237 | 20250218 | 152300 | 1037900709100 | 30300 | 30300 | 30300 | 30300 | 0 |
| 238 | 20250218 | 152200 | 1037900709100 | 30300 | 30300 | 30300 | 30300 | 0 |
| 239 | 20250218 | 152100 | 1037900709100 | 30300 | 30300 | 30300 | 30300 | 0 |
| 240 | 20250218 | 152000 | 1037900709100 | 30300 | 30300 | 30300 | 30300 | 0 |
| 241 | 20250218 | 151900 | 1037900709100 | 30300 | 30350 | 30350 | 30250 | 112010 |
| 242 | 20250218 | 151800 | 1034505911500 | 30300 | 30350 | 30400 | 30300 | 62465 |
| 243 | 20250218 | 151700 | 1032610222350 | 30350 | 30400 | 30400 | 30250 | 192388 |
| 244 | 20250218 | 151600 | 1026775888500 | 30350 | 30350 | 30400 | 30350 | 126979 |
| 245 | 20250218 | 151500 | 1022917308500 | 30400 | 30250 | 30400 | 30200 | 321514 |
| 246 | 20250218 | 151400 | 1013168811950 | 30250 | 30150 | 30250 | 30150 | 193246 |
| 247 | 20250218 | 151300 | 1007328072050 | 30150 | 30100 | 30200 | 30100 | 84290 |
| 248 | 20250218 | 151200 | 1004785884550 | 30150 | 30100 | 30150 | 30050 | 159373 |
| 249 | 20250218 | 151100 | 999985652050 | 30100 | 30000 | 30100 | 29950 | 170953 |
| 250 | 20250218 | 151000 | 994851956850 | 30000 | 30000 | 30000 | 29950 | 34744 |
| 251 | 20250218 | 150900 | 993809920150 | 30000 | 30000 | 30000 | 29950 | 40946 |
| 252 | 20250218 | 150800 | 992581886100 | 30000 | 29950 | 30000 | 29950 | 38078 |
| 253 | 20250218 | 150700 | 991439997350 | 29950 | 29950 | 30000 | 29950 | 13800 |
| 254 | 20250218 | 150600 | 991026419900 | 29950 | 29950 | 30000 | 29900 | 57821 |
| 255 | 20250218 | 150500 | 989295187100 | 29900 | 29950 | 29950 | 29900 | 53798 |
| 256 | 20250218 | 150400 | 987684362100 | 29950 | 29900 | 29950 | 29900 | 13828 |
| 257 | 20250218 | 150300 | 987270464050 | 29900 | 29900 | 29950 | 29900 | 25889 |
| 258 | 20250218 | 150200 | 986495475400 | 29900 | 29900 | 29950 | 29900 | 25845 |
| 259 | 20250218 | 150100 | 985721775200 | 29950 | 29950 | 29950 | 29900 | 18350 |
| 260 | 20250218 | 150000 | 985172394550 | 29900 | 29900 | 29950 | 29850 | 84578 |
| 261 | 20250218 | 145900 | 982643957350 | 29900 | 29900 | 29900 | 29850 | 20590 |
| 262 | 20250218 | 145800 | 982028857700 | 29900 | 29850 | 29900 | 29850 | 20175 |
| 263 | 20250218 | 145700 | 981426089950 | 29850 | 29850 | 29900 | 29850 | 21935 |
| 264 | 20250218 | 145600 | 980770807450 | 29850 | 29850 | 29900 | 29850 | 23179 |
| 265 | 20250218 | 145500 | 980078262150 | 29900 | 29850 | 29900 | 29800 | 31023 |
| 266 | 20250218 | 145400 | 979151766750 | 29850 | 29850 | 29900 | 29800 | 41333 |
| 267 | 20250218 | 145300 | 977917859400 | 29850 | 29850 | 29900 | 29800 | 40562 |
| 268 | 20250218 | 145200 | 976707412750 | 29800 | 29850 | 29850 | 29800 | 16418 |
| 269 | 20250218 | 145100 | 976217710050 | 29850 | 29850 | 29850 | 29800 | 15638 |
| 270 | 20250218 | 145000 | 975751185100 | 29850 | 29850 | 29900 | 29800 | 29941 |
| 271 | 20250218 | 144900 | 974857572350 | 29850 | 29850 | 29900 | 29800 | 58686 |
| 272 | 20250218 | 144800 | 973105864250 | 29900 | 29800 | 29900 | 29800 | 45309 |
| 273 | 20250218 | 144700 | 971752877600 | 29850 | 29800 | 29850 | 29800 | 29730 |
| 274 | 20250218 | 144600 | 970865778100 | 29800 | 29850 | 29850 | 29800 | 21703 |
| 275 | 20250218 | 144500 | 970218219200 | 29850 | 29800 | 29850 | 29750 | 29818 |
| 276 | 20250218 | 144400 | 969329933300 | 29800 | 29750 | 29800 | 29750 | 30396 |
| 277 | 20250218 | 144300 | 968425113000 | 29800 | 29750 | 29800 | 29750 | 25374 |
| 278 | 20250218 | 144200 | 967669303650 | 29750 | 29800 | 29800 | 29750 | 25489 |
| 279 | 20250218 | 144100 | 966910074250 | 29800 | 29700 | 29800 | 29700 | 27343 |
| 280 | 20250218 | 144000 | 966096696800 | 29700 | 29650 | 29750 | 29650 | 25279 |
| 281 | 20250218 | 143900 | 965345664400 | 29700 | 29650 | 29700 | 29650 | 59312 |
| 282 | 20250218 | 143800 | 963584579100 | 29700 | 29650 | 29700 | 29600 | 42042 |
| 283 | 20250218 | 143700 | 962337578450 | 29600 | 29550 | 29650 | 29500 | 62321 |
| 284 | 20250218 | 143600 | 960494334350 | 29500 | 29650 | 29650 | 29500 | 144537 |
| 285 | 20250218 | 143500 | 956221232450 | 29600 | 29600 | 29650 | 29600 | 42250 |
| 286 | 20250218 | 143400 | 954970297950 | 29650 | 29600 | 29650 | 29550 | 50326 |
| 287 | 20250218 | 143300 | 953480471750 | 29600 | 29600 | 29650 | 29550 | 118121 |
| 288 | 20250218 | 143200 | 949983676400 | 29650 | 29750 | 29800 | 29550 | 356412 |
| 289 | 20250218 | 143100 | 939413683650 | 29750 | 29750 | 29800 | 29750 | 15762 |
| 290 | 20250218 | 143000 | 938944369750 | 29750 | 29750 | 29800 | 29750 | 27291 |
| 291 | 20250218 | 142900 | 938131533600 | 29750 | 29850 | 29850 | 29750 | 38173 |
| 292 | 20250218 | 142800 | 936993810650 | 29850 | 29850 | 29850 | 29800 | 19354 |
| 293 | 20250218 | 142700 | 936416691850 | 29800 | 29850 | 29900 | 29800 | 29479 |
| 294 | 20250218 | 142600 | 935537444100 | 29800 | 29800 | 29850 | 29750 | 38835 |
| 295 | 20250218 | 142500 | 934380772600 | 29800 | 29800 | 29850 | 29750 | 72419 |
| 296 | 20250218 | 142400 | 932223604800 | 29800 | 29800 | 29850 | 29800 | 18400 |
| 297 | 20250218 | 142300 | 931675058150 | 29850 | 29900 | 29950 | 29800 | 34034 |
| 298 | 20250218 | 142200 | 930658644600 | 29900 | 29900 | 29900 | 29850 | 20528 |
| 299 | 20250218 | 142100 | 930045114700 | 29850 | 29850 | 29900 | 29850 | 17699 |
| 300 | 20250218 | 142000 | 929516560200 | 29900 | 29850 | 29900 | 29850 | 9535 |
| 301 | 20250218 | 141900 | 929231807700 | 29900 | 29950 | 29950 | 29850 | 32436 |
| 302 | 20250218 | 141800 | 928261685450 | 29900 | 29900 | 29950 | 29900 | 13754 |
| 303 | 20250218 | 141700 | 927850096000 | 29950 | 29950 | 29950 | 29900 | 11929 |
| 304 | 20250218 | 141600 | 927493025150 | 29950 | 29950 | 30000 | 29900 | 36992 |
| 305 | 20250218 | 141500 | 926385332100 | 29900 | 29900 | 29950 | 29850 | 33668 |
| 306 | 20250218 | 141400 | 925378769750 | 29900 | 29900 | 29900 | 29800 | 28872 |
| 307 | 20250218 | 141300 | 924516838650 | 29850 | 29800 | 29900 | 29800 | 110028 |
| 308 | 20250218 | 141200 | 921235133750 | 29800 | 29800 | 29850 | 29800 | 75018 |
| 309 | 20250218 | 141100 | 918998705300 | 29850 | 29800 | 29850 | 29800 | 156712 |
| 310 | 20250218 | 141000 | 914328226400 | 29850 | 29850 | 29900 | 29800 | 133564 |
| 311 | 20250218 | 140900 | 910342467050 | 29850 | 29900 | 29900 | 29850 | 21204 |
| 312 | 20250218 | 140800 | 909709314350 | 29900 | 29850 | 29900 | 29850 | 28919 |
| 313 | 20250218 | 140700 | 908845590650 | 29850 | 29950 | 29950 | 29850 | 34337 |
| 314 | 20250218 | 140600 | 907818926000 | 29900 | 29900 | 29950 | 29900 | 43730 |
| 315 | 20250218 | 140500 | 906511072400 | 29950 | 29900 | 29950 | 29900 | 22062 |
| 316 | 20250218 | 140400 | 905851100300 | 29900 | 29950 | 29950 | 29900 | 13253 |
| 317 | 20250218 | 140300 | 905454725800 | 29900 | 29950 | 29950 | 29900 | 13382 |
| 318 | 20250218 | 140200 | 905054434200 | 29950 | 29950 | 29950 | 29900 | 11948 |
| 319 | 20250218 | 140100 | 904696912050 | 29950 | 29950 | 29950 | 29900 | 10757 |
| 320 | 20250218 | 140000 | 904374987850 | 29950 | 29900 | 29950 | 29900 | 19131 |
| 321 | 20250218 | 135900 | 903802687200 | 29900 | 29900 | 29950 | 29900 | 15961 |
| 322 | 20250218 | 135800 | 903325206000 | 29900 | 30000 | 30050 | 29900 | 31599 |
| 323 | 20250218 | 135700 | 902377943400 | 30050 | 30050 | 30050 | 30000 | 9825 |
| 324 | 20250218 | 135600 | 902083003400 | 30000 | 30050 | 30050 | 30000 | 23170 |
| 325 | 20250218 | 135500 | 901387104350 | 30000 | 29900 | 30050 | 29900 | 50839 |
| 326 | 20250218 | 135400 | 899863800300 | 29950 | 29900 | 29950 | 29900 | 72763 |
| 327 | 20250218 | 135300 | 897687864550 | 29900 | 29900 | 29950 | 29900 | 35971 |
| 328 | 20250218 | 135200 | 896611993250 | 29950 | 29900 | 29950 | 29900 | 15673 |
| 329 | 20250218 | 135100 | 896142886300 | 29900 | 30000 | 30000 | 29900 | 43781 |
| 330 | 20250218 | 135000 | 894831902500 | 30000 | 30000 | 30000 | 29950 | 15816 |
| 331 | 20250218 | 134900 | 894357813450 | 30000 | 30050 | 30050 | 29950 | 42518 |
| 332 | 20250218 | 134800 | 893082246700 | 30050 | 30050 | 30100 | 30000 | 13000 |
| 333 | 20250218 | 134700 | 892691611450 | 30050 | 30000 | 30100 | 30000 | 19448 |
| 334 | 20250218 | 134600 | 892107339800 | 30000 | 30000 | 30100 | 30000 | 39814 |
| 335 | 20250218 | 134500 | 890911124550 | 30050 | 30000 | 30050 | 30000 | 22527 |
| 336 | 20250218 | 134400 | 890234605100 | 30050 | 30000 | 30050 | 30000 | 11049 |
| 337 | 20250218 | 134300 | 889902991000 | 30000 | 30000 | 30050 | 30000 | 9753 |
| 338 | 20250218 | 134200 | 889610179400 | 30050 | 30050 | 30050 | 30000 | 17266 |
| 339 | 20250218 | 134100 | 889092023200 | 30050 | 30000 | 30050 | 30000 | 17523 |
| 340 | 20250218 | 134000 | 888566132750 | 30050 | 29950 | 30050 | 29950 | 18470 |
| 341 | 20250218 | 133900 | 888012170250 | 29950 | 30000 | 30000 | 29950 | 17098 |
| 342 | 20250218 | 133800 | 887499518600 | 30000 | 30000 | 30050 | 29950 | 25034 |
| 343 | 20250218 | 133700 | 886748478400 | 30050 | 30000 | 30050 | 30000 | 16976 |
| 344 | 20250218 | 133600 | 886238722600 | 30050 | 30000 | 30050 | 29950 | 28039 |
| 345 | 20250218 | 133500 | 885397178400 | 30000 | 29900 | 30000 | 29900 | 58561 |
| 346 | 20250218 | 133400 | 883642901000 | 29900 | 29950 | 29950 | 29900 | 92898 |
| 347 | 20250218 | 133300 | 880864967800 | 29950 | 30000 | 30000 | 29900 | 61140 |
| 348 | 20250218 | 133200 | 879034945200 | 29950 | 29950 | 30000 | 29950 | 27011 |
| 349 | 20250218 | 133100 | 878225782850 | 30000 | 30100 | 30100 | 29950 | 51106 |
| 350 | 20250218 | 133000 | 876692147300 | 30050 | 30050 | 30100 | 30050 | 11605 |
| 351 | 20250218 | 132900 | 876343223750 | 30050 | 30100 | 30100 | 30050 | 12279 |
| 352 | 20250218 | 132800 | 875973868800 | 30100 | 30100 | 30100 | 30050 | 12117 |
| 353 | 20250218 | 132700 | 875609378950 | 30050 | 30050 | 30100 | 30050 | 9063 |
| 354 | 20250218 | 132600 | 875336801500 | 30100 | 30050 | 30100 | 30000 | 18982 |
| 355 | 20250218 | 132500 | 874766436150 | 30000 | 30000 | 30050 | 29950 | 26267 |
| 356 | 20250218 | 132400 | 873978184650 | 29950 | 29950 | 30000 | 29950 | 45468 |
| 357 | 20250218 | 132300 | 872614760650 | 30000 | 29950 | 30000 | 29950 | 18057 |
| 358 | 20250218 | 132200 | 872073672900 | 29950 | 29950 | 30000 | 29950 | 22361 |
| 359 | 20250218 | 132100 | 871403767900 | 30000 | 30000 | 30000 | 29900 | 27484 |
| 360 | 20250218 | 132000 | 870580055500 | 30000 | 29950 | 30000 | 29900 | 52051 |
| 361 | 20250218 | 131900 | 869021227350 | 30000 | 30000 | 30050 | 29950 | 67414 |
| 362 | 20250218 | 131800 | 866999470700 | 30050 | 30000 | 30100 | 30000 | 49709 |
| 363 | 20250218 | 131700 | 865506160800 | 30050 | 30000 | 30050 | 30000 | 12788 |
| 364 | 20250218 | 131600 | 865121999850 | 30050 | 30050 | 30100 | 30000 | 42337 |
| 365 | 20250218 | 131500 | 863850047200 | 30050 | 30050 | 30050 | 30000 | 21727 |
| 366 | 20250218 | 131400 | 863197319000 | 30050 | 30000 | 30100 | 29950 | 64241 |
| 367 | 20250218 | 131300 | 861268556150 | 30000 | 29950 | 30000 | 29950 | 17286 |
| 368 | 20250218 | 131200 | 860750527000 | 29950 | 29950 | 30000 | 29900 | 44560 |
| 369 | 20250218 | 131100 | 859415852250 | 30000 | 29900 | 30000 | 29900 | 38152 |
| 370 | 20250218 | 131000 | 858273431900 | 29900 | 30000 | 30000 | 29850 | 261345 |
| 371 | 20250218 | 130900 | 850456880550 | 30000 | 30100 | 30100 | 29950 | 189532 |
| 372 | 20250218 | 130800 | 844768977000 | 30100 | 30050 | 30100 | 30000 | 21469 |
| 373 | 20250218 | 130700 | 844123665200 | 30000 | 30100 | 30100 | 30000 | 46222 |
| 374 | 20250218 | 130600 | 842735280150 | 30100 | 30050 | 30100 | 30050 | 44162 |
| 375 | 20250218 | 130500 | 841407573500 | 30100 | 30050 | 30100 | 30050 | 60935 |
| 376 | 20250218 | 130400 | 839576321350 | 30100 | 30050 | 30100 | 30050 | 34722 |
| 377 | 20250218 | 130300 | 838532757350 | 30100 | 30050 | 30100 | 30050 | 29425 |
| 378 | 20250218 | 130200 | 837648075600 | 30100 | 30100 | 30150 | 30050 | 58789 |
| 379 | 20250218 | 130100 | 835878861550 | 30100 | 30250 | 30300 | 30100 | 228762 |
| 380 | 20250218 | 130000 | 828971112150 | 30250 | 30300 | 30300 | 30250 | 10069 |
| 381 | 20250218 | 125900 | 828666138050 | 30250 | 30300 | 30300 | 30250 | 8875 |
| 382 | 20250218 | 125800 | 828397460000 | 30300 | 30300 | 30300 | 30250 | 6010 |
| 383 | 20250218 | 125700 | 828215464050 | 30300 | 30250 | 30300 | 30250 | 13494 |
| 384 | 20250218 | 125600 | 827806886350 | 30300 | 30300 | 30300 | 30250 | 17644 |
| 385 | 20250218 | 125500 | 827272536850 | 30250 | 30300 | 30300 | 30250 | 9356 |
| 386 | 20250218 | 125400 | 826989214700 | 30300 | 30300 | 30300 | 30250 | 8265 |
| 387 | 20250218 | 125300 | 826738908800 | 30300 | 30250 | 30300 | 30250 | 28893 |
| 388 | 20250218 | 125200 | 825863642300 | 30250 | 30300 | 30300 | 30250 | 6172 |
| 389 | 20250218 | 125100 | 825676819550 | 30250 | 30300 | 30300 | 30250 | 16595 |
| 390 | 20250218 | 125000 | 825174538500 | 30300 | 30300 | 30300 | 30250 | 11351 |
| 391 | 20250218 | 124900 | 824830777850 | 30250 | 30300 | 30300 | 30250 | 5718 |
| 392 | 20250218 | 124800 | 824657682900 | 30300 | 30300 | 30300 | 30250 | 6609 |
| 393 | 20250218 | 124700 | 824457674150 | 30250 | 30250 | 30300 | 30250 | 4735 |
| 394 | 20250218 | 124600 | 824314318500 | 30300 | 30250 | 30300 | 30250 | 6388 |
| 395 | 20250218 | 124500 | 824120884000 | 30250 | 30250 | 30300 | 30250 | 20876 |
| 396 | 20250218 | 124400 | 823488726950 | 30300 | 30250 | 30300 | 30250 | 5046 |
| 397 | 20250218 | 124300 | 823335961500 | 30300 | 30300 | 30300 | 30250 | 9968 |
| 398 | 20250218 | 124200 | 823034132450 | 30300 | 30300 | 30300 | 30250 | 18458 |
| 399 | 20250218 | 124100 | 822475107050 | 30300 | 30350 | 30350 | 30250 | 13446 |
| 400 | 20250218 | 124000 | 822067651350 | 30350 | 30300 | 30350 | 30250 | 22779 |
| 401 | 20250218 | 123900 | 821377443450 | 30300 | 30300 | 30350 | 30250 | 22273 |
| 402 | 20250218 | 123800 | 820702543850 | 30250 | 30300 | 30300 | 30250 | 7338 |
| 403 | 20250218 | 123700 | 820480343550 | 30250 | 30300 | 30350 | 30250 | 33452 |
| 404 | 20250218 | 123600 | 819466658400 | 30350 | 30350 | 30350 | 30300 | 11777 |
| 405 | 20250218 | 123500 | 819109585200 | 30350 | 30350 | 30350 | 30300 | 6068 |
| 406 | 20250218 | 123400 | 818925494800 | 30300 | 30350 | 30350 | 30300 | 5633 |
| 407 | 20250218 | 123300 | 818754708600 | 30300 | 30300 | 30350 | 30250 | 52301 |
| 408 | 20250218 | 123200 | 817170241750 | 30300 | 30250 | 30300 | 30250 | 7896 |
| 409 | 20250218 | 123100 | 816931094500 | 30250 | 30250 | 30300 | 30250 | 6368 |
| 410 | 20250218 | 123000 | 816738319600 | 30250 | 30300 | 30350 | 30250 | 32024 |
| 411 | 20250218 | 122900 | 815767894850 | 30300 | 30350 | 30350 | 30300 | 8494 |
| 412 | 20250218 | 122800 | 815510464200 | 30350 | 30300 | 30350 | 30300 | 10009 |
| 413 | 20250218 | 122700 | 815207014400 | 30350 | 30350 | 30350 | 30300 | 9338 |
| 414 | 20250218 | 122600 | 814923911150 | 30350 | 30350 | 30350 | 30300 | 8017 |
| 415 | 20250218 | 122500 | 814680740050 | 30350 | 30300 | 30350 | 30300 | 12419 |
| 416 | 20250218 | 122400 | 814304091150 | 30350 | 30350 | 30350 | 30300 | 8761 |
| 417 | 20250218 | 122300 | 814038488500 | 30350 | 30300 | 30350 | 30300 | 12139 |
| 418 | 20250218 | 122200 | 813670431000 | 30350 | 30300 | 30350 | 30300 | 26159 |
| 419 | 20250218 | 122100 | 812877142000 | 30350 | 30350 | 30350 | 30300 | 24570 |
| 420 | 20250218 | 122000 | 812131615750 | 30350 | 30250 | 30350 | 30250 | 90916 |
| 421 | 20250218 | 121900 | 809376871700 | 30300 | 30300 | 30300 | 30250 | 20137 |
| 422 | 20250218 | 121800 | 808766949500 | 30300 | 30250 | 30300 | 30250 | 7158 |
| 423 | 20250218 | 121700 | 808550248900 | 30300 | 30250 | 30300 | 30250 | 7824 |
| 424 | 20250218 | 121600 | 808313290550 | 30300 | 30250 | 30300 | 30250 | 5172 |
| 425 | 20250218 | 121500 | 808156653800 | 30250 | 30250 | 30300 | 30200 | 52397 |
| 426 | 20250218 | 121400 | 806571806000 | 30250 | 30200 | 30250 | 30200 | 14968 |
| 427 | 20250218 | 121300 | 806119607600 | 30200 | 30200 | 30250 | 30200 | 9233 |
| 428 | 20250218 | 121200 | 805840610750 | 30250 | 30250 | 30250 | 30200 | 10073 |
| 429 | 20250218 | 121100 | 805536070500 | 30250 | 30250 | 30250 | 30200 | 5027 |
| 430 | 20250218 | 121000 | 805384105150 | 30250 | 30250 | 30250 | 30200 | 9030 |
| 431 | 20250218 | 120900 | 805111205450 | 30200 | 30250 | 30250 | 30200 | 7451 |
| 432 | 20250218 | 120800 | 804886044400 | 30250 | 30200 | 30250 | 30200 | 7449 |
| 433 | 20250218 | 120700 | 804660831700 | 30250 | 30150 | 30250 | 30150 | 31981 |
| 434 | 20250218 | 120600 | 803694473350 | 30150 | 30250 | 30250 | 30150 | 34483 |
| 435 | 20250218 | 120500 | 802653367300 | 30200 | 30250 | 30250 | 30200 | 18574 |
| 436 | 20250218 | 120400 | 802091785300 | 30250 | 30250 | 30250 | 30200 | 17351 |
| 437 | 20250218 | 120300 | 801567042700 | 30250 | 30150 | 30250 | 30150 | 67385 |
| 438 | 20250218 | 120200 | 799531846150 | 30150 | 30200 | 30200 | 30150 | 6338 |
| 439 | 20250218 | 120100 | 799340485450 | 30200 | 30200 | 30200 | 30150 | 5782 |
| 440 | 20250218 | 120000 | 799165999500 | 30200 | 30150 | 30200 | 30100 | 34970 |
| 441 | 20250218 | 115900 | 798111372300 | 30150 | 30150 | 30150 | 30100 | 7116 |
| 442 | 20250218 | 115800 | 797896961050 | 30150 | 30100 | 30150 | 30100 | 7582 |
| 443 | 20250218 | 115700 | 797668593800 | 30150 | 30150 | 30150 | 30100 | 10206 |
| 444 | 20250218 | 115600 | 797361100750 | 30150 | 30150 | 30200 | 30100 | 21364 |
| 445 | 20250218 | 115500 | 796717150550 | 30150 | 30100 | 30200 | 30050 | 31045 |
| 446 | 20250218 | 115400 | 795781907950 | 30100 | 30100 | 30100 | 30050 | 17953 |
| 447 | 20250218 | 115300 | 795242277400 | 30100 | 30100 | 30100 | 30050 | 14468 |
| 448 | 20250218 | 115200 | 794807130950 | 30100 | 30050 | 30100 | 30050 | 36527 |
| 449 | 20250218 | 115100 | 793709271750 | 30100 | 30150 | 30150 | 30050 | 52138 |
| 450 | 20250218 | 115000 | 792140530700 | 30150 | 30150 | 30150 | 30100 | 12396 |
| 451 | 20250218 | 114900 | 791767135900 | 30100 | 30100 | 30200 | 30100 | 36778 |
| 452 | 20250218 | 114800 | 790658378650 | 30100 | 30100 | 30150 | 30100 | 9101 |
| 453 | 20250218 | 114700 | 790384260500 | 30150 | 30150 | 30200 | 30100 | 26780 |
| 454 | 20250218 | 114600 | 789576897550 | 30150 | 30150 | 30200 | 30150 | 11079 |
| 455 | 20250218 | 114500 | 789242750100 | 30150 | 30250 | 30300 | 30150 | 65700 |
| 456 | 20250218 | 114400 | 787256154750 | 30300 | 30250 | 30300 | 30200 | 36914 |
| 457 | 20250218 | 114300 | 786139314300 | 30250 | 30250 | 30250 | 30200 | 9146 |
| 458 | 20250218 | 114200 | 785862753950 | 30250 | 30200 | 30250 | 30150 | 50899 |
| 459 | 20250218 | 114100 | 784324966600 | 30200 | 30150 | 30200 | 30150 | 11862 |
| 460 | 20250218 | 114000 | 783967006250 | 30200 | 30150 | 30200 | 30150 | 8355 |
| 461 | 20250218 | 113900 | 783714895400 | 30150 | 30150 | 30200 | 30150 | 9304 |
| 462 | 20250218 | 113800 | 783434224000 | 30150 | 30200 | 30200 | 30150 | 25429 |
| 463 | 20250218 | 113700 | 782667380750 | 30200 | 30200 | 30200 | 30150 | 12296 |
| 464 | 20250218 | 113600 | 782296325000 | 30150 | 30150 | 30200 | 30150 | 27120 |
| 465 | 20250218 | 113500 | 781478551300 | 30150 | 30100 | 30200 | 30100 | 40997 |
| 466 | 20250218 | 113400 | 780242877850 | 30100 | 30100 | 30150 | 30100 | 20617 |
| 467 | 20250218 | 113300 | 779621870150 | 30150 | 30200 | 30200 | 30150 | 44660 |
| 468 | 20250218 | 113200 | 778275011350 | 30200 | 30150 | 30200 | 30100 | 33123 |
| 469 | 20250218 | 113100 | 777276059050 | 30100 | 30100 | 30150 | 30050 | 45801 |
| 470 | 20250218 | 113000 | 775896569700 | 30100 | 29950 | 30100 | 29950 | 95906 |
| 471 | 20250218 | 112900 | 773021184950 | 29950 | 30100 | 30100 | 29950 | 344993 |
| 472 | 20250218 | 112800 | 762671517950 | 30050 | 30250 | 30300 | 30050 | 215050 |
| 473 | 20250218 | 112700 | 756188606600 | 30300 | 30250 | 30300 | 30250 | 20406 |
| 474 | 20250218 | 112600 | 755570658050 | 30300 | 30300 | 30300 | 30250 | 18479 |
| 475 | 20250218 | 112500 | 755011432250 | 30250 | 30250 | 30300 | 30200 | 36954 |
| 476 | 20250218 | 112400 | 753893756550 | 30200 | 30250 | 30250 | 30200 | 41676 |
| 477 | 20250218 | 112300 | 752634393800 | 30250 | 30250 | 30250 | 30200 | 26740 |
| 478 | 20250218 | 112200 | 751825969750 | 30250 | 30200 | 30250 | 30200 | 33292 |
| 479 | 20250218 | 112100 | 750820264950 | 30250 | 30300 | 30300 | 30200 | 67971 |
| 480 | 20250218 | 112000 | 748764383200 | 30300 | 30350 | 30350 | 30250 | 75597 |
| 481 | 20250218 | 111900 | 746472819800 | 30300 | 30300 | 30350 | 30250 | 73933 |
| 482 | 20250218 | 111800 | 744232119700 | 30300 | 30400 | 30450 | 30300 | 115862 |
| 483 | 20250218 | 111700 | 740713787650 | 30450 | 30500 | 30550 | 30400 | 456130 |
| 484 | 20250218 | 111600 | 726799978600 | 30500 | 30500 | 30500 | 30450 | 61947 |
| 485 | 20250218 | 111500 | 724910811250 | 30500 | 30450 | 30500 | 30450 | 241060 |
| 486 | 20250218 | 111400 | 717558939550 | 30500 | 30450 | 30500 | 30400 | 95304 |
| 487 | 20250218 | 111300 | 714654111700 | 30450 | 30400 | 30450 | 30350 | 364763 |
| 488 | 20250218 | 111200 | 703556256000 | 30350 | 30400 | 30400 | 30350 | 18681 |
| 489 | 20250218 | 111100 | 702988606350 | 30400 | 30400 | 30400 | 30350 | 24566 |
| 490 | 20250218 | 111000 | 702241934500 | 30400 | 30300 | 30400 | 30300 | 49029 |
| 491 | 20250218 | 110900 | 700753754600 | 30350 | 30300 | 30350 | 30250 | 36762 |
| 492 | 20250218 | 110800 | 699638871550 | 30300 | 30300 | 30300 | 30250 | 25067 |
| 493 | 20250218 | 110700 | 698879638300 | 30250 | 30300 | 30300 | 30250 | 42224 |
| 494 | 20250218 | 110600 | 697601569800 | 30300 | 30350 | 30350 | 30250 | 41764 |
| 495 | 20250218 | 110500 | 696335686500 | 30300 | 30400 | 30400 | 30300 | 71860 |
| 496 | 20250218 | 110400 | 694154705450 | 30400 | 30350 | 30400 | 30350 | 27705 |
| 497 | 20250218 | 110300 | 693313085150 | 30350 | 30350 | 30400 | 30350 | 20910 |
| 498 | 20250218 | 110200 | 692678213350 | 30350 | 30350 | 30400 | 30350 | 22225 |
| 499 | 20250218 | 110100 | 692003216000 | 30400 | 30400 | 30400 | 30350 | 25209 |
| 500 | 20250218 | 110000 | 691237165850 | 30350 | 30350 | 30400 | 30350 | 26414 |
| 501 | 20250218 | 105900 | 690434907550 | 30400 | 30400 | 30400 | 30350 | 22133 |
| 502 | 20250218 | 105800 | 689762487600 | 30400 | 30400 | 30400 | 30350 | 25768 |
| 503 | 20250218 | 105700 | 688979939750 | 30400 | 30300 | 30400 | 30300 | 101026 |
| 504 | 20250218 | 105600 | 685913428900 | 30300 | 30300 | 30350 | 30300 | 24017 |
| 505 | 20250218 | 105500 | 685185443500 | 30300 | 30300 | 30350 | 30300 | 30668 |
| 506 | 20250218 | 105400 | 684255933100 | 30300 | 30350 | 30350 | 30300 | 22630 |
| 507 | 20250218 | 105300 | 683569899200 | 30350 | 30300 | 30350 | 30250 | 29628 |
| 508 | 20250218 | 105200 | 682671631800 | 30250 | 30350 | 30350 | 30250 | 38476 |
| 509 | 20250218 | 105100 | 681505343250 | 30300 | 30350 | 30350 | 30300 | 44947 |
| 510 | 20250218 | 105000 | 680142367600 | 30350 | 30350 | 30400 | 30300 | 70628 |
| 511 | 20250218 | 104900 | 677997651950 | 30350 | 30350 | 30350 | 30300 | 140195 |
| 512 | 20250218 | 104800 | 673742960400 | 30300 | 30300 | 30350 | 30300 | 17008 |
| 513 | 20250218 | 104700 | 673227134750 | 30350 | 30300 | 30350 | 30250 | 88835 |
| 514 | 20250218 | 104600 | 670535554750 | 30250 | 30250 | 30300 | 30250 | 45960 |
| 515 | 20250218 | 104500 | 669143436750 | 30300 | 30250 | 30300 | 30250 | 45433 |
| 516 | 20250218 | 104400 | 667768309150 | 30300 | 30250 | 30300 | 30250 | 30222 |
| 517 | 20250218 | 104300 | 666853666850 | 30250 | 30200 | 30300 | 30200 | 49633 |
| 518 | 20250218 | 104200 | 665352365200 | 30250 | 30200 | 30250 | 30150 | 60014 |
| 519 | 20250218 | 104100 | 663539574750 | 30150 | 30150 | 30200 | 30150 | 8902 |
| 520 | 20250218 | 104000 | 663270901650 | 30150 | 30200 | 30200 | 30150 | 8215 |
| 521 | 20250218 | 103900 | 663023055650 | 30150 | 30200 | 30200 | 30150 | 18355 |
| 522 | 20250218 | 103800 | 662469469600 | 30150 | 30150 | 30200 | 30100 | 23028 |
| 523 | 20250218 | 103700 | 661775221200 | 30150 | 30100 | 30200 | 30100 | 34034 |
| 524 | 20250218 | 103600 | 660749594900 | 30150 | 30100 | 30150 | 30100 | 14474 |
| 525 | 20250218 | 103500 | 660313682000 | 30100 | 30100 | 30150 | 30100 | 33924 |
| 526 | 20250218 | 103400 | 659291831200 | 30100 | 30200 | 30200 | 30100 | 70662 |
| 527 | 20250218 | 103300 | 657163529650 | 30150 | 30200 | 30250 | 30150 | 34112 |
| 528 | 20250218 | 103200 | 656133168450 | 30200 | 30200 | 30250 | 30200 | 17886 |
| 529 | 20250218 | 103100 | 655592574250 | 30250 | 30250 | 30300 | 30200 | 33258 |
| 530 | 20250218 | 103000 | 654586417900 | 30250 | 30200 | 30300 | 30200 | 26800 |
| 531 | 20250218 | 102900 | 653775853050 | 30200 | 30200 | 30300 | 30150 | 55260 |
| 532 | 20250218 | 102800 | 652104840700 | 30200 | 30250 | 30300 | 30150 | 64472 |
| 533 | 20250218 | 102700 | 650155723050 | 30200 | 30300 | 30300 | 30200 | 26719 |
| 534 | 20250218 | 102600 | 649347471600 | 30300 | 30250 | 30300 | 30150 | 91294 |
| 535 | 20250218 | 102500 | 646588838100 | 30250 | 30250 | 30300 | 30200 | 86555 |
| 536 | 20250218 | 102400 | 643970342650 | 30300 | 30250 | 30300 | 30250 | 31372 |
| 537 | 20250218 | 102300 | 643020714450 | 30250 | 30300 | 30300 | 30250 | 21153 |
| 538 | 20250218 | 102200 | 642380284550 | 30300 | 30350 | 30350 | 30250 | 125010 |
| 539 | 20250218 | 102100 | 638589102700 | 30350 | 30350 | 30400 | 30250 | 192832 |
| 540 | 20250218 | 102000 | 632742276800 | 30400 | 30300 | 30400 | 30250 | 259636 |
| 541 | 20250218 | 101900 | 624868584000 | 30300 | 30250 | 30300 | 30200 | 90140 |
| 542 | 20250218 | 101800 | 622140486500 | 30250 | 30250 | 30250 | 30200 | 42685 |
| 543 | 20250218 | 101700 | 620849602700 | 30250 | 30150 | 30250 | 30100 | 219821 |
| 544 | 20250218 | 101600 | 614211135250 | 30200 | 30100 | 30200 | 30100 | 79785 |
| 545 | 20250218 | 101500 | 611805328950 | 30100 | 30150 | 30150 | 30100 | 12962 |
| 546 | 20250218 | 101400 | 611414732550 | 30100 | 30150 | 30150 | 30100 | 30043 |
| 547 | 20250218 | 101300 | 610509396450 | 30150 | 30100 | 30150 | 30100 | 24900 |
| 548 | 20250218 | 101200 | 609758824700 | 30150 | 30100 | 30150 | 30050 | 35462 |
| 549 | 20250218 | 101100 | 608690725900 | 30100 | 30050 | 30100 | 30000 | 36295 |
| 550 | 20250218 | 101000 | 607599507900 | 30050 | 30050 | 30050 | 30000 | 13548 |
| 551 | 20250218 | 100900 | 607192654700 | 30050 | 30050 | 30050 | 30000 | 20971 |
| 552 | 20250218 | 100800 | 606562986250 | 30050 | 30050 | 30050 | 30000 | 21345 |
| 553 | 20250218 | 100700 | 605922044750 | 30000 | 30000 | 30050 | 30000 | 20002 |
| 554 | 20250218 | 100600 | 605321453150 | 30000 | 30050 | 30150 | 30000 | 48569 |
| 555 | 20250218 | 100500 | 603861498100 | 30100 | 30150 | 30150 | 30050 | 67261 |
| 556 | 20250218 | 100400 | 601837107900 | 30150 | 30150 | 30150 | 30100 | 26853 |
| 557 | 20250218 | 100300 | 601028046000 | 30150 | 30150 | 30150 | 30100 | 55688 |
| 558 | 20250218 | 100200 | 599349691350 | 30100 | 30000 | 30150 | 30000 | 61248 |
| 559 | 20250218 | 100100 | 597508034700 | 30050 | 30050 | 30050 | 30000 | 32756 |
| 560 | 20250218 | 100000 | 596524821750 | 30050 | 30150 | 30150 | 30000 | 80876 |
| 561 | 20250218 | 095900 | 594092291100 | 30150 | 30100 | 30150 | 30100 | 26340 |
| 562 | 20250218 | 095800 | 593299064400 | 30100 | 30100 | 30150 | 30100 | 41627 |
| 563 | 20250218 | 095700 | 592045494500 | 30100 | 30150 | 30150 | 30100 | 29765 |
| 564 | 20250218 | 095600 | 591148580250 | 30150 | 30100 | 30150 | 30000 | 64208 |
| 565 | 20250218 | 095500 | 589218186350 | 30100 | 30100 | 30150 | 30050 | 45008 |
| 566 | 20250218 | 095400 | 587865170850 | 30100 | 30200 | 30200 | 30100 | 68343 |
| 567 | 20250218 | 095300 | 585805271850 | 30200 | 30200 | 30250 | 30100 | 99612 |
| 568 | 20250218 | 095200 | 582798624250 | 30200 | 30250 | 30250 | 30200 | 77804 |
| 569 | 20250218 | 095100 | 580446456200 | 30250 | 30100 | 30250 | 30100 | 328947 |
| 570 | 20250218 | 095000 | 570515080150 | 30150 | 30050 | 30150 | 30050 | 88384 |
| 571 | 20250218 | 094900 | 567855306450 | 30100 | 30000 | 30100 | 29950 | 147662 |
| 572 | 20250218 | 094800 | 563423679950 | 29950 | 30000 | 30000 | 29900 | 61085 |
| 573 | 20250218 | 094700 | 561593911750 | 30000 | 30000 | 30000 | 29950 | 44902 |
| 574 | 20250218 | 094600 | 560247811100 | 30000 | 29850 | 30050 | 29850 | 92319 |
| 575 | 20250218 | 094500 | 557478860350 | 29850 | 30000 | 30000 | 29800 | 154678 |
| 576 | 20250218 | 094400 | 552856654000 | 30000 | 30050 | 30050 | 29950 | 52337 |
| 577 | 20250218 | 094300 | 551286855700 | 30050 | 30050 | 30100 | 30000 | 74583 |
| 578 | 20250218 | 094200 | 549047384650 | 30000 | 30000 | 30050 | 29950 | 119407 |
| 579 | 20250218 | 094100 | 545463556250 | 30050 | 29850 | 30050 | 29850 | 114240 |
| 580 | 20250218 | 094000 | 542042695350 | 29850 | 29800 | 29900 | 29750 | 145142 |
| 581 | 20250218 | 093900 | 537716307500 | 29750 | 30000 | 30050 | 29750 | 353259 |
| 582 | 20250218 | 093800 | 527166488300 | 30000 | 30100 | 30150 | 30000 | 63687 |
| 583 | 20250218 | 093700 | 525249526000 | 30150 | 30100 | 30150 | 30100 | 70560 |
| 584 | 20250218 | 093600 | 523124640550 | 30100 | 30100 | 30100 | 30000 | 65645 |
| 585 | 20250218 | 093500 | 521150574050 | 30100 | 30100 | 30150 | 30000 | 192498 |
| 586 | 20250218 | 093400 | 515363616300 | 30100 | 29950 | 30100 | 29900 | 207434 |
| 587 | 20250218 | 093300 | 509145850700 | 29950 | 30000 | 30100 | 29950 | 141540 |
| 588 | 20250218 | 093200 | 504898287500 | 30050 | 30100 | 30150 | 29950 | 391391 |
| 589 | 20250218 | 093100 | 493136230100 | 30100 | 30150 | 30250 | 30100 | 174722 |
| 590 | 20250218 | 093000 | 487864495550 | 30150 | 30200 | 30250 | 30050 | 219463 |
| 591 | 20250218 | 092900 | 481248591350 | 30200 | 30400 | 30400 | 30200 | 249757 |
| 592 | 20250218 | 092800 | 473689216100 | 30400 | 30350 | 30450 | 30300 | 193342 |
| 593 | 20250218 | 092700 | 467815152950 | 30300 | 30200 | 30350 | 30200 | 154274 |
| 594 | 20250218 | 092600 | 463138999850 | 30200 | 30300 | 30350 | 30200 | 249113 |
| 595 | 20250218 | 092500 | 455596746600 | 30300 | 30400 | 30400 | 30300 | 152166 |
| 596 | 20250218 | 092400 | 450978384100 | 30400 | 30350 | 30550 | 30250 | 642857 |
| 597 | 20250218 | 092300 | 431411219650 | 30350 | 30450 | 30500 | 30300 | 310885 |
| 598 | 20250218 | 092200 | 421957053700 | 30450 | 30350 | 30500 | 30300 | 785003 |
| 599 | 20250218 | 092100 | 398061879950 | 30350 | 30150 | 30450 | 30150 | 769063 |
| 600 | 20250218 | 092000 | 374737568700 | 30200 | 30150 | 30200 | 29900 | 319280 |
| 601 | 20250218 | 091900 | 365137345950 | 30150 | 30050 | 30150 | 29950 | 226907 |
| 602 | 20250218 | 091800 | 358318993950 | 30050 | 29900 | 30100 | 29800 | 255155 |
| 603 | 20250218 | 091700 | 350664102350 | 29850 | 30000 | 30100 | 29650 | 623368 |
| 604 | 20250218 | 091600 | 332065732550 | 30000 | 30100 | 30150 | 29950 | 355228 |
| 605 | 20250218 | 091500 | 321399574500 | 30000 | 30300 | 30400 | 30000 | 544500 |
| 606 | 20250218 | 091400 | 304963779550 | 30250 | 30150 | 30400 | 30150 | 368748 |
| 607 | 20250218 | 091300 | 293797568850 | 30150 | 30250 | 30400 | 30100 | 613470 |
| 608 | 20250218 | 091200 | 275196719450 | 30250 | 30050 | 30350 | 30000 | 793286 |
| 609 | 20250218 | 091100 | 251244382000 | 30050 | 30050 | 30150 | 30000 | 376334 |
| 610 | 20250218 | 091000 | 239925973050 | 30050 | 29700 | 30050 | 29600 | 608363 |
| 611 | 20250218 | 090900 | 221772133500 | 29750 | 29700 | 29850 | 29700 | 339168 |
| 612 | 20250218 | 090800 | 211673030650 | 29700 | 30000 | 30300 | 29650 | 1613265 |
| 613 | 20250218 | 090700 | 163246866500 | 30000 | 29850 | 30000 | 29800 | 957916 |
| 614 | 20250218 | 090600 | 134588939200 | 29850 | 29650 | 29850 | 29650 | 501414 |
| 615 | 20250218 | 090500 | 119675385900 | 29700 | 29650 | 29750 | 29500 | 520123 |
| 616 | 20250218 | 090400 | 104263995350 | 29700 | 29450 | 29700 | 29400 | 856928 |
| 617 | 20250218 | 090300 | 78877717700 | 29450 | 29150 | 29450 | 29150 | 426615 |
| 618 | 20250218 | 090200 | 66362242900 | 29200 | 29350 | 29350 | 29100 | 482789 |
| 619 | 20250218 | 090100 | 52261860800 | 29350 | 29150 | 29400 | 29050 | 512579 |
| 620 | 20250218 | 090000 | 37295030400 | 29150 | 29400 | 29400 | 29050 | 1272287 |