32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 183200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 43505 |
| 3 | 20250218 | 183100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20250218 | 183000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20250218 | 182900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20250218 | 182800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20250218 | 182700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20250218 | 182600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20250218 | 182500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20250218 | 182400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20250218 | 182300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20250218 | 182200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20250218 | 182100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20250218 | 182000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20250218 | 181900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20250218 | 181800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20250218 | 181700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20250218 | 181600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20250218 | 181500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20250218 | 181400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20250218 | 181300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20250218 | 181200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20250218 | 181100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20250218 | 181000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20250218 | 180900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20250218 | 180800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20250218 | 180700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20250218 | 180600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20250218 | 180500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20250218 | 180400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20250218 | 180300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20250218 | 180200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 43505 |
| 33 | 20250218 | 180100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20250218 | 180000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20250218 | 175900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20250218 | 175800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20250218 | 175700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20250218 | 175600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20250218 | 175500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20250218 | 175400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20250218 | 175300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20250218 | 175200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20250218 | 175100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20250218 | 175000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20250218 | 174900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20250218 | 174800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20250218 | 174700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20250218 | 174600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20250218 | 174500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20250218 | 174400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20250218 | 174300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20250218 | 174200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20250218 | 174100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20250218 | 174000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20250218 | 173900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20250218 | 173800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20250218 | 173700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20250218 | 173600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20250218 | 173500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20250218 | 173400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20250218 | 173300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20250218 | 173200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 43505 |
| 63 | 20250218 | 173100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20250218 | 173000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20250218 | 172900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20250218 | 172800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20250218 | 172700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20250218 | 172600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20250218 | 172500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20250218 | 172400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20250218 | 172300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20250218 | 172200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20250218 | 172100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20250218 | 172000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20250218 | 171900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20250218 | 171800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20250218 | 171700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20250218 | 171600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20250218 | 171500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20250218 | 171400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20250218 | 171300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20250218 | 171200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20250218 | 171100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20250218 | 171000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20250218 | 170900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20250218 | 170800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20250218 | 170700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20250218 | 170600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20250218 | 170500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20250218 | 170400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20250218 | 170300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20250218 | 170200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 43505 |
| 93 | 20250218 | 170100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20250218 | 170000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20250218 | 165900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20250218 | 165800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20250218 | 165700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20250218 | 165600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20250218 | 165500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20250218 | 165400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20250218 | 165300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20250218 | 165200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20250218 | 165100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20250218 | 165000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20250218 | 164900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20250218 | 164800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20250218 | 164700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20250218 | 164600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20250218 | 164500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20250218 | 164400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20250218 | 164300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20250218 | 164200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20250218 | 164100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20250218 | 164000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20250218 | 163900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20250218 | 163800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20250218 | 163700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20250218 | 163600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20250218 | 163500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20250218 | 163400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20250218 | 163300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20250218 | 163200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 43505 |
| 123 | 20250218 | 163100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20250218 | 163000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20250218 | 162900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20250218 | 162800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20250218 | 162700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20250218 | 162600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20250218 | 162500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20250218 | 162400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20250218 | 162300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20250218 | 162200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20250218 | 162100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20250218 | 162000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20250218 | 161900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20250218 | 161800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20250218 | 161700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20250218 | 161600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20250218 | 161500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20250218 | 161400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20250218 | 161300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20250218 | 161200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20250218 | 161100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20250218 | 161000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20250218 | 160900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20250218 | 160800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20250218 | 160700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20250218 | 160600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20250218 | 160500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20250218 | 160400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20250218 | 160300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20250218 | 160200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 43505 |
| 153 | 20250218 | 160100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20250218 | 160000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20250218 | 155900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20250218 | 155800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20250218 | 155700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20250218 | 155600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20250218 | 155500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20250218 | 155400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20250218 | 155300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20250218 | 155200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20250218 | 155100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20250218 | 155000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20250218 | 154900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20250218 | 154800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20250218 | 154700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20250218 | 154600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20250218 | 154500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20250218 | 154400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20250218 | 154300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20250218 | 154200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20250218 | 154100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20250218 | 154000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20250218 | 153900 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20250218 | 153800 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20250218 | 153700 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20250218 | 153600 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20250218 | 153500 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20250218 | 153400 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20250218 | 153300 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20250218 | 153200 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 43505 |
| 183 | 20250218 | 153100 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20250218 | 153000 | 104018242400 | 37000 | 37000 | 37000 | 37000 | 43505 |
| 185 | 20250218 | 152900 | 102408557400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20250218 | 152800 | 102408557400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20250218 | 152700 | 102408557400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20250218 | 152600 | 102408557400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20250218 | 152500 | 102408557400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20250218 | 152400 | 102408557400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20250218 | 152300 | 102408557400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20250218 | 152200 | 102408557400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20250218 | 152100 | 102408557400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20250218 | 152000 | 102408557400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20250218 | 151900 | 102408557400 | 37000 | 37000 | 37000 | 36900 | 5845 |
| 196 | 20250218 | 151800 | 102192458750 | 37000 | 36900 | 37000 | 36900 | 5658 |
| 197 | 20250218 | 151700 | 101983399750 | 36900 | 36900 | 36950 | 36900 | 3547 |
| 198 | 20250218 | 151600 | 101852392800 | 36900 | 36950 | 36950 | 36900 | 2880 |
| 199 | 20250218 | 151500 | 101746059150 | 36950 | 36950 | 37000 | 36900 | 3675 |
| 200 | 20250218 | 151400 | 101610303150 | 36950 | 36900 | 37000 | 36900 | 3347 |
| 201 | 20250218 | 151300 | 101486553750 | 36950 | 36950 | 37000 | 36950 | 4492 |
| 202 | 20250218 | 151200 | 101320538300 | 37000 | 36950 | 37000 | 36900 | 7064 |
| 203 | 20250218 | 151100 | 101059498900 | 36950 | 37000 | 37050 | 36950 | 7185 |
| 204 | 20250218 | 151000 | 100793680550 | 37050 | 37050 | 37100 | 36950 | 3732 |
| 205 | 20250218 | 150900 | 100655473750 | 37050 | 37000 | 37100 | 36950 | 3941 |
| 206 | 20250218 | 150800 | 100509503800 | 37050 | 37000 | 37100 | 37000 | 5785 |
| 207 | 20250218 | 150700 | 100295176050 | 37000 | 37050 | 37100 | 37000 | 2369 |
| 208 | 20250218 | 150600 | 100207351100 | 37100 | 37000 | 37100 | 37000 | 4216 |
| 209 | 20250218 | 150500 | 100051142850 | 37050 | 37050 | 37100 | 36950 | 11155 |
| 210 | 20250218 | 150400 | 99638133850 | 37100 | 37150 | 37150 | 37050 | 4584 |
| 211 | 20250218 | 150300 | 99467961450 | 37150 | 37150 | 37150 | 37050 | 6524 |
| 212 | 20250218 | 150200 | 99225908750 | 37150 | 37000 | 37150 | 37000 | 24768 |
| 213 | 20250218 | 150100 | 98307058600 | 37000 | 37100 | 37150 | 37000 | 5485 |
| 214 | 20250218 | 150000 | 98103608300 | 37100 | 37100 | 37200 | 37100 | 4609 |
| 215 | 20250218 | 145900 | 97932367100 | 37100 | 37100 | 37150 | 37050 | 10394 |
| 216 | 20250218 | 145800 | 97546594700 | 37100 | 36950 | 37100 | 36950 | 16301 |
| 217 | 20250218 | 145700 | 96943149800 | 37000 | 36900 | 37000 | 36850 | 4615 |
| 218 | 20250218 | 145600 | 96772683450 | 36900 | 36900 | 36950 | 36850 | 4884 |
| 219 | 20250218 | 145500 | 96592349200 | 36950 | 36900 | 36950 | 36850 | 7468 |
| 220 | 20250218 | 145400 | 96316680050 | 36900 | 36900 | 36950 | 36850 | 4330 |
| 221 | 20250218 | 145300 | 96156836950 | 36900 | 36850 | 36950 | 36850 | 5017 |
| 222 | 20250218 | 145200 | 95971628500 | 36850 | 36900 | 36900 | 36850 | 6588 |
| 223 | 20250218 | 145100 | 95728727850 | 36900 | 36850 | 36950 | 36800 | 7724 |
| 224 | 20250218 | 145000 | 95444098950 | 36850 | 36850 | 36900 | 36850 | 5121 |
| 225 | 20250218 | 144900 | 95255240750 | 36850 | 36900 | 36950 | 36850 | 6307 |
| 226 | 20250218 | 144800 | 95022578050 | 36900 | 36950 | 36950 | 36850 | 7148 |
| 227 | 20250218 | 144700 | 94758811450 | 36950 | 37000 | 37050 | 36900 | 3943 |
| 228 | 20250218 | 144600 | 94612990950 | 37000 | 36900 | 37050 | 36900 | 4985 |
| 229 | 20250218 | 144500 | 94428635400 | 36900 | 36950 | 37000 | 36900 | 3734 |
| 230 | 20250218 | 144400 | 94290626500 | 36950 | 36950 | 37050 | 36950 | 5762 |
| 231 | 20250218 | 144300 | 94077498300 | 36950 | 36950 | 37000 | 36950 | 3834 |
| 232 | 20250218 | 144200 | 93935703700 | 36950 | 36950 | 37000 | 36950 | 3447 |
| 233 | 20250218 | 144100 | 93808260500 | 37000 | 36950 | 37000 | 36900 | 3677 |
| 234 | 20250218 | 144000 | 93672313000 | 36950 | 36900 | 37000 | 36900 | 4307 |
| 235 | 20250218 | 143900 | 93513046200 | 36900 | 36950 | 37000 | 36900 | 3247 |
| 236 | 20250218 | 143800 | 93393121550 | 36950 | 36950 | 36950 | 36900 | 3919 |
| 237 | 20250218 | 143700 | 93248391750 | 37000 | 36850 | 37000 | 36850 | 2597 |
| 238 | 20250218 | 143600 | 93152396050 | 36850 | 36900 | 37000 | 36850 | 4309 |
| 239 | 20250218 | 143500 | 92993240550 | 36900 | 36950 | 37000 | 36900 | 6022 |
| 240 | 20250218 | 143400 | 92770699650 | 36950 | 36900 | 37000 | 36900 | 5769 |
| 241 | 20250218 | 143300 | 92557348900 | 36950 | 36950 | 37000 | 36900 | 4843 |
| 242 | 20250218 | 143200 | 92378414600 | 37000 | 36950 | 37050 | 36950 | 3459 |
| 243 | 20250218 | 143100 | 92250505200 | 36950 | 36950 | 37050 | 36950 | 4906 |
| 244 | 20250218 | 143000 | 92069094550 | 37000 | 36950 | 37050 | 36950 | 3057 |
| 245 | 20250218 | 142900 | 91956011100 | 37000 | 37000 | 37050 | 36950 | 3762 |
| 246 | 20250218 | 142800 | 91816743150 | 37050 | 37000 | 37050 | 36900 | 5515 |
| 247 | 20250218 | 142700 | 91612716950 | 37000 | 36950 | 37050 | 36900 | 3593 |
| 248 | 20250218 | 142600 | 91479844850 | 36950 | 37000 | 37000 | 36900 | 3969 |
| 249 | 20250218 | 142500 | 91333080800 | 36950 | 36850 | 37000 | 36750 | 6296 |
| 250 | 20250218 | 142400 | 91100523100 | 36850 | 36950 | 36950 | 36700 | 11190 |
| 251 | 20250218 | 142300 | 90688414900 | 37000 | 36950 | 37050 | 36900 | 25494 |
| 252 | 20250218 | 142200 | 89747018200 | 36950 | 36950 | 37100 | 36950 | 5559 |
| 253 | 20250218 | 142100 | 89541293100 | 36950 | 37050 | 37050 | 36900 | 7025 |
| 254 | 20250218 | 142000 | 89281367300 | 37050 | 37050 | 37100 | 37000 | 6786 |
| 255 | 20250218 | 141900 | 89030070700 | 37050 | 37100 | 37100 | 37000 | 3871 |
| 256 | 20250218 | 141800 | 88886580700 | 37100 | 37100 | 37150 | 37000 | 6781 |
| 257 | 20250218 | 141700 | 88635274400 | 37100 | 37150 | 37150 | 37050 | 2911 |
| 258 | 20250218 | 141600 | 88527217700 | 37150 | 37100 | 37150 | 37000 | 2951 |
| 259 | 20250218 | 141500 | 88417789950 | 37000 | 37050 | 37100 | 37000 | 3472 |
| 260 | 20250218 | 141400 | 88289122300 | 37100 | 37100 | 37100 | 37000 | 3946 |
| 261 | 20250218 | 141300 | 88142961900 | 37050 | 37100 | 37150 | 37000 | 9233 |
| 262 | 20250218 | 141200 | 87800842400 | 37100 | 37150 | 37200 | 37100 | 3217 |
| 263 | 20250218 | 141100 | 87681342700 | 37150 | 37150 | 37200 | 37100 | 3401 |
| 264 | 20250218 | 141000 | 87554947150 | 37200 | 37250 | 37300 | 37150 | 6597 |
| 265 | 20250218 | 140900 | 87309288100 | 37250 | 37250 | 37300 | 37250 | 3532 |
| 266 | 20250218 | 140800 | 87177631850 | 37300 | 37150 | 37300 | 37150 | 17522 |
| 267 | 20250218 | 140700 | 86525756950 | 37150 | 37200 | 37250 | 37150 | 9759 |
| 268 | 20250218 | 140600 | 86162555350 | 37150 | 37200 | 37200 | 37100 | 5435 |
| 269 | 20250218 | 140500 | 85960539500 | 37150 | 37150 | 37200 | 37050 | 21484 |
| 270 | 20250218 | 140400 | 85162401650 | 37200 | 37250 | 37250 | 37150 | 8858 |
| 271 | 20250218 | 140300 | 84832915450 | 37250 | 37150 | 37250 | 37100 | 4584 |
| 272 | 20250218 | 140200 | 84662435950 | 37100 | 37150 | 37200 | 37100 | 8901 |
| 273 | 20250218 | 140100 | 84331391350 | 37200 | 37100 | 37200 | 37050 | 11452 |
| 274 | 20250218 | 140000 | 83906032850 | 37050 | 37100 | 37150 | 37000 | 6343 |
| 275 | 20250218 | 135900 | 83670710450 | 37100 | 37050 | 37150 | 37000 | 16679 |
| 276 | 20250218 | 135800 | 83052632450 | 37050 | 37050 | 37100 | 37000 | 3172 |
| 277 | 20250218 | 135700 | 82935078300 | 37050 | 37050 | 37150 | 36900 | 22635 |
| 278 | 20250218 | 135600 | 82097902050 | 37050 | 37100 | 37150 | 37050 | 5961 |
| 279 | 20250218 | 135500 | 81876860250 | 37100 | 37150 | 37200 | 37100 | 9906 |
| 280 | 20250218 | 135400 | 81509128300 | 37150 | 37200 | 37200 | 37000 | 10595 |
| 281 | 20250218 | 135300 | 81116281350 | 37150 | 37200 | 37300 | 37150 | 6977 |
| 282 | 20250218 | 135200 | 80856533500 | 37250 | 37200 | 37250 | 37150 | 4344 |
| 283 | 20250218 | 135100 | 80694841300 | 37200 | 37300 | 37300 | 37150 | 5202 |
| 284 | 20250218 | 135000 | 80501145750 | 37250 | 37300 | 37300 | 37200 | 6847 |
| 285 | 20250218 | 134900 | 80245954250 | 37250 | 37250 | 37300 | 37200 | 8796 |
| 286 | 20250218 | 134800 | 79918111450 | 37200 | 37100 | 37250 | 37100 | 9747 |
| 287 | 20250218 | 134700 | 79555833550 | 37100 | 37200 | 37250 | 37100 | 10621 |
| 288 | 20250218 | 134600 | 79161447800 | 37200 | 37200 | 37250 | 37150 | 5433 |
| 289 | 20250218 | 134500 | 78959202850 | 37250 | 37300 | 37350 | 37150 | 14964 |
| 290 | 20250218 | 134400 | 78401864700 | 37300 | 37350 | 37400 | 37300 | 6409 |
| 291 | 20250218 | 134300 | 78162593350 | 37300 | 37250 | 37350 | 37250 | 10800 |
| 292 | 20250218 | 134200 | 77759757550 | 37300 | 37250 | 37350 | 37250 | 8619 |
| 293 | 20250218 | 134100 | 77438251050 | 37300 | 37300 | 37300 | 37200 | 14056 |
| 294 | 20250218 | 134000 | 76914622600 | 37300 | 37400 | 37400 | 37250 | 11472 |
| 295 | 20250218 | 133900 | 76486475200 | 37400 | 37500 | 37550 | 37350 | 32984 |
| 296 | 20250218 | 133800 | 75250394850 | 37500 | 37400 | 37500 | 37350 | 47148 |
| 297 | 20250218 | 133700 | 73484330400 | 37400 | 37250 | 37400 | 37200 | 23737 |
| 298 | 20250218 | 133600 | 72597596550 | 37250 | 37250 | 37250 | 37150 | 15287 |
| 299 | 20250218 | 133500 | 72028673750 | 37250 | 37250 | 37250 | 37150 | 13421 |
| 300 | 20250218 | 133400 | 71529300600 | 37250 | 37250 | 37350 | 37250 | 22635 |
| 301 | 20250218 | 133300 | 70684683100 | 37250 | 37150 | 37400 | 37150 | 65654 |
| 302 | 20250218 | 133200 | 68237961950 | 37150 | 36950 | 37150 | 36950 | 16637 |
| 303 | 20250218 | 133100 | 67621199200 | 37000 | 37000 | 37000 | 36900 | 13543 |
| 304 | 20250218 | 133000 | 67120164900 | 37000 | 36800 | 37000 | 36750 | 10658 |
| 305 | 20250218 | 132900 | 66727050900 | 36750 | 36850 | 36900 | 36700 | 4103 |
| 306 | 20250218 | 132800 | 66576110950 | 36850 | 37000 | 37000 | 36850 | 11844 |
| 307 | 20250218 | 132700 | 66138496000 | 37000 | 37000 | 37050 | 36950 | 14047 |
| 308 | 20250218 | 132600 | 65618732000 | 37000 | 36950 | 37050 | 36900 | 15688 |
| 309 | 20250218 | 132500 | 65038762100 | 36850 | 36850 | 37000 | 36800 | 22628 |
| 310 | 20250218 | 132400 | 64203024200 | 36850 | 36700 | 36900 | 36700 | 10930 |
| 311 | 20250218 | 132300 | 63800618600 | 36700 | 36600 | 36750 | 36550 | 15487 |
| 312 | 20250218 | 132200 | 63233284750 | 36550 | 36600 | 36700 | 36500 | 6108 |
| 313 | 20250218 | 132100 | 63009694800 | 36650 | 36700 | 36750 | 36550 | 9788 |
| 314 | 20250218 | 132000 | 62651090500 | 36700 | 36800 | 36800 | 36650 | 5297 |
| 315 | 20250218 | 131900 | 62456574800 | 36750 | 36900 | 37000 | 36700 | 7688 |
| 316 | 20250218 | 131800 | 62173430050 | 36900 | 37000 | 37000 | 36900 | 8994 |
| 317 | 20250218 | 131700 | 61841166700 | 37000 | 37000 | 37050 | 36950 | 7592 |
| 318 | 20250218 | 131600 | 61560261700 | 37050 | 37050 | 37050 | 36950 | 19552 |
| 319 | 20250218 | 131500 | 60836472500 | 37050 | 37150 | 37150 | 37000 | 23728 |
| 320 | 20250218 | 131400 | 59956612800 | 37100 | 36900 | 37150 | 36900 | 71912 |
| 321 | 20250218 | 131300 | 57295596000 | 36900 | 36700 | 36950 | 36650 | 71303 |
| 322 | 20250218 | 131200 | 54670778750 | 36700 | 36700 | 36700 | 36650 | 5356 |
| 323 | 20250218 | 131100 | 54474335500 | 36700 | 36650 | 36700 | 36650 | 5797 |
| 324 | 20250218 | 131000 | 54261733800 | 36700 | 36650 | 36700 | 36600 | 7149 |
| 325 | 20250218 | 130900 | 53999570900 | 36650 | 36650 | 36700 | 36600 | 9368 |
| 326 | 20250218 | 130800 | 53656242500 | 36650 | 36550 | 36650 | 36500 | 7001 |
| 327 | 20250218 | 130700 | 53400167900 | 36550 | 36550 | 36550 | 36500 | 2225 |
| 328 | 20250218 | 130600 | 53318866400 | 36550 | 36550 | 36550 | 36500 | 2568 |
| 329 | 20250218 | 130500 | 53225046350 | 36550 | 36550 | 36600 | 36500 | 1958 |
| 330 | 20250218 | 130400 | 53153504550 | 36550 | 36500 | 36600 | 36450 | 4218 |
| 331 | 20250218 | 130300 | 52999529900 | 36500 | 36600 | 36600 | 36450 | 11143 |
| 332 | 20250218 | 130200 | 52592460050 | 36600 | 36650 | 36650 | 36550 | 3573 |
| 333 | 20250218 | 130100 | 52461678800 | 36600 | 36600 | 36650 | 36550 | 11886 |
| 334 | 20250218 | 130000 | 52026574850 | 36600 | 36600 | 36650 | 36550 | 15244 |
| 335 | 20250218 | 125900 | 51468656300 | 36600 | 36600 | 36650 | 36550 | 4094 |
| 336 | 20250218 | 125800 | 51318801200 | 36600 | 36600 | 36650 | 36550 | 11935 |
| 337 | 20250218 | 125700 | 50882020950 | 36600 | 36600 | 36600 | 36550 | 5655 |
| 338 | 20250218 | 125600 | 50675064800 | 36600 | 36550 | 36600 | 36500 | 5161 |
| 339 | 20250218 | 125500 | 50486368050 | 36550 | 36600 | 36600 | 36500 | 6048 |
| 340 | 20250218 | 125400 | 50265264000 | 36600 | 36550 | 36600 | 36500 | 7839 |
| 341 | 20250218 | 125300 | 49978670000 | 36550 | 36500 | 36550 | 36450 | 3277 |
| 342 | 20250218 | 125200 | 49859005950 | 36500 | 36450 | 36500 | 36450 | 4042 |
| 343 | 20250218 | 125100 | 49711503650 | 36500 | 36500 | 36500 | 36450 | 3596 |
| 344 | 20250218 | 125000 | 49580271250 | 36500 | 36450 | 36500 | 36400 | 1616 |
| 345 | 20250218 | 124900 | 49521365400 | 36450 | 36500 | 36500 | 36400 | 3514 |
| 346 | 20250218 | 124800 | 49393162050 | 36450 | 36400 | 36500 | 36400 | 3788 |
| 347 | 20250218 | 124700 | 49255090150 | 36400 | 36400 | 36450 | 36400 | 2246 |
| 348 | 20250218 | 124600 | 49173250650 | 36400 | 36400 | 36450 | 36400 | 2149 |
| 349 | 20250218 | 124500 | 49094959400 | 36450 | 36450 | 36450 | 36400 | 2546 |
| 350 | 20250218 | 124400 | 49002188750 | 36400 | 36400 | 36450 | 36400 | 2270 |
| 351 | 20250218 | 124300 | 48919483150 | 36450 | 36450 | 36450 | 36400 | 3720 |
| 352 | 20250218 | 124200 | 48783992650 | 36450 | 36500 | 36500 | 36400 | 6596 |
| 353 | 20250218 | 124100 | 48543482250 | 36500 | 36550 | 36550 | 36500 | 9550 |
| 354 | 20250218 | 124000 | 48194630150 | 36500 | 36500 | 36550 | 36450 | 14326 |
| 355 | 20250218 | 123900 | 47671721150 | 36500 | 36450 | 36500 | 36450 | 25023 |
| 356 | 20250218 | 123800 | 46758561600 | 36450 | 36500 | 36500 | 36450 | 2507 |
| 357 | 20250218 | 123700 | 46667097800 | 36500 | 36400 | 36500 | 36400 | 4816 |
| 358 | 20250218 | 123600 | 46491484900 | 36450 | 36400 | 36500 | 36400 | 14890 |
| 359 | 20250218 | 123500 | 45948916500 | 36450 | 36400 | 36450 | 36400 | 2712 |
| 360 | 20250218 | 123400 | 45850101100 | 36400 | 36350 | 36450 | 36350 | 4783 |
| 361 | 20250218 | 123300 | 45675960800 | 36400 | 36400 | 36400 | 36350 | 2959 |
| 362 | 20250218 | 123200 | 45568279550 | 36400 | 36400 | 36400 | 36350 | 2115 |
| 363 | 20250218 | 123100 | 45491308700 | 36400 | 36400 | 36400 | 36300 | 6287 |
| 364 | 20250218 | 123000 | 45262687350 | 36400 | 36400 | 36400 | 36350 | 1792 |
| 365 | 20250218 | 122900 | 45197496750 | 36400 | 36400 | 36400 | 36350 | 1934 |
| 366 | 20250218 | 122800 | 45127114050 | 36350 | 36350 | 36400 | 36300 | 2267 |
| 367 | 20250218 | 122700 | 45044644450 | 36350 | 36350 | 36400 | 36300 | 2338 |
| 368 | 20250218 | 122600 | 44959667950 | 36350 | 36250 | 36400 | 36250 | 6234 |
| 369 | 20250218 | 122500 | 44733289200 | 36300 | 36350 | 36350 | 36250 | 6040 |
| 370 | 20250218 | 122400 | 44513893800 | 36350 | 36350 | 36350 | 36300 | 3067 |
| 371 | 20250218 | 122300 | 44402425050 | 36350 | 36400 | 36450 | 36300 | 5907 |
| 372 | 20250218 | 122200 | 44187587700 | 36350 | 36400 | 36450 | 36350 | 8121 |
| 373 | 20250218 | 122100 | 43891755400 | 36400 | 36450 | 36450 | 36350 | 2835 |
| 374 | 20250218 | 122000 | 43788496000 | 36400 | 36350 | 36450 | 36350 | 4441 |
| 375 | 20250218 | 121900 | 43626854550 | 36400 | 36400 | 36400 | 36350 | 3114 |
| 376 | 20250218 | 121800 | 43513508300 | 36400 | 36350 | 36400 | 36350 | 3736 |
| 377 | 20250218 | 121700 | 43377565850 | 36350 | 36400 | 36400 | 36300 | 7388 |
| 378 | 20250218 | 121600 | 43109030800 | 36350 | 36400 | 36400 | 36350 | 2787 |
| 379 | 20250218 | 121500 | 43007607350 | 36350 | 36400 | 36400 | 36350 | 2612 |
| 380 | 20250218 | 121400 | 42912562450 | 36400 | 36350 | 36400 | 36300 | 2635 |
| 381 | 20250218 | 121300 | 42816762900 | 36350 | 36300 | 36350 | 36250 | 2280 |
| 382 | 20250218 | 121200 | 42733979850 | 36300 | 36300 | 36300 | 36250 | 3152 |
| 383 | 20250218 | 121100 | 42619610700 | 36300 | 36400 | 36400 | 36250 | 4515 |
| 384 | 20250218 | 121000 | 42455602450 | 36450 | 36350 | 36450 | 36350 | 3695 |
| 385 | 20250218 | 120900 | 42321127250 | 36400 | 36450 | 36500 | 36300 | 27735 |
| 386 | 20250218 | 120800 | 41310656500 | 36450 | 36400 | 36450 | 36350 | 17565 |
| 387 | 20250218 | 120700 | 40671319450 | 36350 | 36250 | 36400 | 36200 | 22346 |
| 388 | 20250218 | 120600 | 39860129400 | 36200 | 36200 | 36250 | 36200 | 4872 |
| 389 | 20250218 | 120500 | 39683571450 | 36250 | 36150 | 36250 | 36150 | 2493 |
| 390 | 20250218 | 120400 | 39593240000 | 36200 | 36250 | 36250 | 36150 | 6143 |
| 391 | 20250218 | 120300 | 39370822950 | 36200 | 36250 | 36250 | 36200 | 9892 |
| 392 | 20250218 | 120200 | 39012459400 | 36300 | 36250 | 36300 | 36250 | 5358 |
| 393 | 20250218 | 120100 | 38818100850 | 36250 | 36200 | 36250 | 36200 | 4775 |
| 394 | 20250218 | 120000 | 38645024550 | 36250 | 36150 | 36250 | 36100 | 7798 |
| 395 | 20250218 | 115900 | 38362755500 | 36150 | 36200 | 36200 | 36100 | 2494 |
| 396 | 20250218 | 115800 | 38272543550 | 36200 | 36150 | 36200 | 36100 | 4849 |
| 397 | 20250218 | 115700 | 38097166950 | 36150 | 36150 | 36150 | 36050 | 4961 |
| 398 | 20250218 | 115600 | 37917936600 | 36200 | 36200 | 36250 | 36100 | 16220 |
| 399 | 20250218 | 115500 | 37331047100 | 36200 | 36200 | 36200 | 36150 | 8708 |
| 400 | 20250218 | 115400 | 37015867600 | 36200 | 36000 | 36200 | 35950 | 50190 |
| 401 | 20250218 | 115300 | 35207062550 | 35950 | 35950 | 36000 | 35950 | 3954 |
| 402 | 20250218 | 115200 | 35064755050 | 36000 | 36000 | 36000 | 35950 | 2696 |
| 403 | 20250218 | 115100 | 34967746250 | 36000 | 35950 | 36000 | 35950 | 3480 |
| 404 | 20250218 | 115000 | 34842493900 | 35950 | 35950 | 36000 | 35950 | 4170 |
| 405 | 20250218 | 114900 | 34692442950 | 35950 | 36000 | 36000 | 35950 | 3255 |
| 406 | 20250218 | 114800 | 34575320450 | 35950 | 36000 | 36000 | 35950 | 2172 |
| 407 | 20250218 | 114700 | 34497143400 | 35950 | 36000 | 36000 | 35950 | 3837 |
| 408 | 20250218 | 114600 | 34359075700 | 36000 | 36000 | 36000 | 35950 | 3701 |
| 409 | 20250218 | 114500 | 34225918700 | 36000 | 36000 | 36000 | 35950 | 3952 |
| 410 | 20250218 | 114400 | 34083713150 | 36000 | 36000 | 36000 | 35950 | 4653 |
| 411 | 20250218 | 114300 | 33916285100 | 36000 | 35900 | 36000 | 35900 | 13978 |
| 412 | 20250218 | 114200 | 33413796800 | 35900 | 35950 | 35950 | 35900 | 2508 |
| 413 | 20250218 | 114100 | 33323640600 | 35950 | 35950 | 35950 | 35900 | 6545 |
| 414 | 20250218 | 114000 | 33088421350 | 35950 | 35950 | 35950 | 35900 | 2099 |
| 415 | 20250218 | 113900 | 33012977650 | 35900 | 35900 | 35950 | 35850 | 3967 |
| 416 | 20250218 | 113800 | 32870535100 | 35850 | 35900 | 35950 | 35850 | 4727 |
| 417 | 20250218 | 113700 | 32700842700 | 35900 | 35900 | 35900 | 35850 | 3676 |
| 418 | 20250218 | 113600 | 32568899250 | 35900 | 35850 | 35900 | 35800 | 2047 |
| 419 | 20250218 | 113500 | 32495458400 | 35800 | 35850 | 35900 | 35800 | 1981 |
| 420 | 20250218 | 113400 | 32424419150 | 35850 | 35750 | 35850 | 35750 | 2278 |
| 421 | 20250218 | 113300 | 32342864350 | 35750 | 35800 | 35800 | 35700 | 2509 |
| 422 | 20250218 | 113200 | 32253097450 | 35800 | 35750 | 35850 | 35750 | 2048 |
| 423 | 20250218 | 113100 | 32179780950 | 35750 | 35800 | 35850 | 35750 | 1874 |
| 424 | 20250218 | 113000 | 32112675650 | 35850 | 35800 | 35850 | 35700 | 2775 |
| 425 | 20250218 | 112900 | 32013439150 | 35750 | 35900 | 35950 | 35700 | 3959 |
| 426 | 20250218 | 112800 | 31871605800 | 35900 | 35950 | 35950 | 35850 | 4543 |
| 427 | 20250218 | 112700 | 31708358850 | 35950 | 35950 | 35950 | 35900 | 3902 |
| 428 | 20250218 | 112600 | 31568177650 | 35950 | 35950 | 35950 | 35900 | 3386 |
| 429 | 20250218 | 112500 | 31446527550 | 35950 | 35950 | 35950 | 35900 | 4163 |
| 430 | 20250218 | 112400 | 31296938450 | 35900 | 35950 | 35950 | 35900 | 6694 |
| 431 | 20250218 | 112300 | 31056425050 | 35950 | 35950 | 35950 | 35900 | 5038 |
| 432 | 20250218 | 112200 | 30875328500 | 35950 | 35900 | 35950 | 35850 | 5835 |
| 433 | 20250218 | 112100 | 30665833050 | 35900 | 35900 | 35900 | 35850 | 3496 |
| 434 | 20250218 | 112000 | 30540346350 | 35850 | 35900 | 35950 | 35850 | 6165 |
| 435 | 20250218 | 111900 | 30319047550 | 35900 | 35850 | 35950 | 35850 | 8083 |
| 436 | 20250218 | 111800 | 30028856050 | 35900 | 35900 | 35950 | 35850 | 5158 |
| 437 | 20250218 | 111700 | 29843673350 | 35900 | 35900 | 35900 | 35850 | 7507 |
| 438 | 20250218 | 111600 | 29574192100 | 35900 | 35800 | 35900 | 35750 | 23655 |
| 439 | 20250218 | 111500 | 28726182250 | 35800 | 35800 | 35850 | 35750 | 9875 |
| 440 | 20250218 | 111400 | 28372633300 | 35800 | 35800 | 35800 | 35750 | 4455 |
| 441 | 20250218 | 111300 | 28213213400 | 35800 | 35700 | 35800 | 35700 | 10564 |
| 442 | 20250218 | 111200 | 27835546500 | 35750 | 35700 | 35750 | 35650 | 6262 |
| 443 | 20250218 | 111100 | 27611902750 | 35700 | 35700 | 35700 | 35650 | 7806 |
| 444 | 20250218 | 111000 | 27333255200 | 35700 | 35700 | 35700 | 35650 | 3157 |
| 445 | 20250218 | 110900 | 27220559550 | 35700 | 35650 | 35700 | 35650 | 3626 |
| 446 | 20250218 | 110800 | 27091200300 | 35650 | 35600 | 35650 | 35600 | 4155 |
| 447 | 20250218 | 110700 | 26943076000 | 35650 | 35650 | 35650 | 35600 | 3152 |
| 448 | 20250218 | 110600 | 26830721550 | 35600 | 35600 | 35650 | 35600 | 1809 |
| 449 | 20250218 | 110500 | 26766248800 | 35600 | 35600 | 35650 | 35550 | 4428 |
| 450 | 20250218 | 110400 | 26608645300 | 35550 | 35550 | 35600 | 35550 | 4792 |
| 451 | 20250218 | 110300 | 26438078450 | 35600 | 35550 | 35600 | 35550 | 1558 |
| 452 | 20250218 | 110200 | 26382638050 | 35550 | 35600 | 35600 | 35550 | 8815 |
| 453 | 20250218 | 110100 | 26069132400 | 35600 | 35600 | 35600 | 35550 | 1529 |
| 454 | 20250218 | 110000 | 26014708150 | 35550 | 35550 | 35600 | 35550 | 2822 |
| 455 | 20250218 | 105900 | 25914324050 | 35600 | 35500 | 35600 | 35500 | 5814 |
| 456 | 20250218 | 105800 | 25707662500 | 35550 | 35550 | 35600 | 35550 | 4933 |
| 457 | 20250218 | 105700 | 25532246350 | 35550 | 35600 | 35600 | 35550 | 2776 |
| 458 | 20250218 | 105600 | 25433502400 | 35600 | 35600 | 35600 | 35550 | 5868 |
| 459 | 20250218 | 105500 | 25224643700 | 35550 | 35600 | 35600 | 35550 | 2946 |
| 460 | 20250218 | 105400 | 25119799650 | 35600 | 35550 | 35600 | 35550 | 8289 |
| 461 | 20250218 | 105300 | 24824977500 | 35500 | 35550 | 35550 | 35500 | 2033 |
| 462 | 20250218 | 105200 | 24752727850 | 35550 | 35450 | 35600 | 35350 | 88242 |
| 463 | 20250218 | 105100 | 21620948250 | 35450 | 35400 | 35450 | 35350 | 5004 |
| 464 | 20250218 | 105000 | 21443793450 | 35350 | 35350 | 35400 | 35350 | 3357 |
| 465 | 20250218 | 104900 | 21324958200 | 35400 | 35350 | 35400 | 35350 | 1481 |
| 466 | 20250218 | 104800 | 21272551650 | 35350 | 35400 | 35450 | 35350 | 9457 |
| 467 | 20250218 | 104700 | 20937772850 | 35400 | 35400 | 35400 | 35350 | 1621 |
| 468 | 20250218 | 104600 | 20880395000 | 35350 | 35350 | 35400 | 35300 | 3397 |
| 469 | 20250218 | 104500 | 20760314250 | 35350 | 35250 | 35350 | 35250 | 2370 |
| 470 | 20250218 | 104400 | 20676598100 | 35250 | 35300 | 35350 | 35250 | 1626 |
| 471 | 20250218 | 104300 | 20619168500 | 35350 | 35400 | 35400 | 35250 | 4278 |
| 472 | 20250218 | 104200 | 20468021950 | 35400 | 35400 | 35400 | 35350 | 1551 |
| 473 | 20250218 | 104100 | 20413121300 | 35350 | 35350 | 35400 | 35300 | 3486 |
| 474 | 20250218 | 104000 | 20289898550 | 35400 | 35300 | 35400 | 35250 | 1344 |
| 475 | 20250218 | 103900 | 20242406300 | 35250 | 35300 | 35350 | 35250 | 969 |
| 476 | 20250218 | 103800 | 20208199750 | 35250 | 35350 | 35400 | 35250 | 3517 |
| 477 | 20250218 | 103700 | 20084051150 | 35350 | 35400 | 35400 | 35300 | 2868 |
| 478 | 20250218 | 103600 | 19982660400 | 35350 | 35400 | 35400 | 35350 | 969 |
| 479 | 20250218 | 103500 | 19948365000 | 35400 | 35300 | 35450 | 35300 | 8642 |
| 480 | 20250218 | 103400 | 19642500850 | 35300 | 35350 | 35350 | 35300 | 1879 |
| 481 | 20250218 | 103300 | 19576111950 | 35350 | 35300 | 35350 | 35300 | 1289 |
| 482 | 20250218 | 103200 | 19530558650 | 35300 | 35350 | 35350 | 35300 | 1311 |
| 483 | 20250218 | 103100 | 19484222850 | 35350 | 35400 | 35400 | 35300 | 3492 |
| 484 | 20250218 | 103000 | 19360784400 | 35350 | 35400 | 35400 | 35350 | 890 |
| 485 | 20250218 | 102900 | 19329295100 | 35400 | 35350 | 35400 | 35350 | 2122 |
| 486 | 20250218 | 102800 | 19254224200 | 35350 | 35400 | 35400 | 35300 | 5042 |
| 487 | 20250218 | 102700 | 19075988250 | 35350 | 35400 | 35400 | 35350 | 1241 |
| 488 | 20250218 | 102600 | 19032078800 | 35400 | 35400 | 35400 | 35350 | 1297 |
| 489 | 20250218 | 102500 | 18986169950 | 35400 | 35400 | 35400 | 35350 | 2002 |
| 490 | 20250218 | 102400 | 18915313800 | 35350 | 35400 | 35400 | 35350 | 1157 |
| 491 | 20250218 | 102300 | 18874369750 | 35350 | 35400 | 35400 | 35350 | 2397 |
| 492 | 20250218 | 102200 | 18789525800 | 35400 | 35400 | 35400 | 35350 | 2753 |
| 493 | 20250218 | 102100 | 18692112500 | 35400 | 35400 | 35400 | 35350 | 1806 |
| 494 | 20250218 | 102000 | 18628214250 | 35400 | 35350 | 35400 | 35350 | 4119 |
| 495 | 20250218 | 101900 | 18482475900 | 35400 | 35400 | 35400 | 35350 | 1555 |
| 496 | 20250218 | 101800 | 18427432400 | 35400 | 35350 | 35400 | 35300 | 1667 |
| 497 | 20250218 | 101700 | 18368472850 | 35350 | 35400 | 35400 | 35300 | 3463 |
| 498 | 20250218 | 101600 | 18246036850 | 35400 | 35400 | 35400 | 35350 | 1774 |
| 499 | 20250218 | 101500 | 18183256550 | 35400 | 35350 | 35400 | 35350 | 3261 |
| 500 | 20250218 | 101400 | 18067876500 | 35350 | 35350 | 35400 | 35300 | 1783 |
| 501 | 20250218 | 101300 | 18004834100 | 35350 | 35400 | 35400 | 35300 | 3025 |
| 502 | 20250218 | 101200 | 17897883950 | 35400 | 35350 | 35400 | 35350 | 2364 |
| 503 | 20250218 | 101100 | 17814263500 | 35400 | 35400 | 35400 | 35350 | 3070 |
| 504 | 20250218 | 101000 | 17705606300 | 35350 | 35350 | 35400 | 35350 | 2677 |
| 505 | 20250218 | 100900 | 17610880650 | 35350 | 35350 | 35400 | 35300 | 1351 |
| 506 | 20250218 | 100800 | 17563060200 | 35350 | 35350 | 35400 | 35300 | 2682 |
| 507 | 20250218 | 100700 | 17468284250 | 35300 | 35300 | 35350 | 35250 | 3149 |
| 508 | 20250218 | 100600 | 17357028750 | 35300 | 35100 | 35300 | 35100 | 17646 |
| 509 | 20250218 | 100500 | 16735845050 | 35150 | 35200 | 35200 | 35100 | 7568 |
| 510 | 20250218 | 100400 | 16469687350 | 35200 | 35200 | 35200 | 35100 | 5860 |
| 511 | 20250218 | 100300 | 16263855250 | 35200 | 35200 | 35250 | 35150 | 4125 |
| 512 | 20250218 | 100200 | 16118703400 | 35200 | 35200 | 35250 | 35150 | 3780 |
| 513 | 20250218 | 100100 | 15985632750 | 35200 | 35350 | 35400 | 35200 | 5216 |
| 514 | 20250218 | 100000 | 15801447850 | 35350 | 35350 | 35400 | 35350 | 2008 |
| 515 | 20250218 | 095900 | 15730399100 | 35400 | 35350 | 35400 | 35250 | 4811 |
| 516 | 20250218 | 095800 | 15560527900 | 35400 | 35300 | 35400 | 35250 | 4233 |
| 517 | 20250218 | 095700 | 15411024700 | 35350 | 35350 | 35400 | 35300 | 2633 |
| 518 | 20250218 | 095600 | 15317938450 | 35350 | 35350 | 35400 | 35350 | 1507 |
| 519 | 20250218 | 095500 | 15264608800 | 35400 | 35350 | 35400 | 35350 | 1554 |
| 520 | 20250218 | 095400 | 15209622600 | 35350 | 35450 | 35450 | 35350 | 1914 |
| 521 | 20250218 | 095300 | 15141875750 | 35450 | 35350 | 35450 | 35350 | 1813 |
| 522 | 20250218 | 095200 | 15077648450 | 35400 | 35450 | 35500 | 35350 | 3408 |
| 523 | 20250218 | 095100 | 14956892950 | 35450 | 35450 | 35500 | 35450 | 6840 |
| 524 | 20250218 | 095000 | 14714340250 | 35450 | 35400 | 35500 | 35350 | 5426 |
| 525 | 20250218 | 094900 | 14522003600 | 35400 | 35450 | 35450 | 35300 | 7056 |
| 526 | 20250218 | 094800 | 14272277500 | 35450 | 35450 | 35500 | 35400 | 7565 |
| 527 | 20250218 | 094700 | 14003999300 | 35450 | 35450 | 35500 | 35400 | 6923 |
| 528 | 20250218 | 094600 | 13758569950 | 35450 | 35450 | 35500 | 35400 | 16809 |
| 529 | 20250218 | 094500 | 13162724050 | 35450 | 35250 | 35500 | 35250 | 43550 |
| 530 | 20250218 | 094400 | 11621303950 | 35300 | 35300 | 35300 | 35250 | 2731 |
| 531 | 20250218 | 094300 | 11524930150 | 35250 | 35250 | 35300 | 35200 | 4087 |
| 532 | 20250218 | 094200 | 11380786850 | 35250 | 35200 | 35250 | 35200 | 1492 |
| 533 | 20250218 | 094100 | 11328236650 | 35250 | 35200 | 35250 | 35150 | 1760 |
| 534 | 20250218 | 094000 | 11266243700 | 35200 | 35250 | 35300 | 35100 | 10248 |
| 535 | 20250218 | 093900 | 10905641650 | 35300 | 35300 | 35400 | 35200 | 12382 |
| 536 | 20250218 | 093800 | 10468318900 | 35300 | 35300 | 35350 | 35250 | 10709 |
| 537 | 20250218 | 093700 | 10090145600 | 35300 | 35250 | 35300 | 35200 | 6647 |
| 538 | 20250218 | 093600 | 9855746250 | 35250 | 35250 | 35250 | 35200 | 5067 |
| 539 | 20250218 | 093500 | 9677179750 | 35250 | 35200 | 35250 | 35200 | 2297 |
| 540 | 20250218 | 093400 | 9596253750 | 35200 | 35300 | 35300 | 35200 | 5133 |
| 541 | 20250218 | 093300 | 9415370600 | 35300 | 35200 | 35300 | 35150 | 12486 |
| 542 | 20250218 | 093200 | 8975253950 | 35250 | 35100 | 35250 | 35100 | 13517 |
| 543 | 20250218 | 093100 | 8500013700 | 35150 | 35150 | 35200 | 35100 | 7301 |
| 544 | 20250218 | 093000 | 8243371200 | 35150 | 34900 | 35200 | 34900 | 51224 |
| 545 | 20250218 | 092900 | 6448676800 | 34900 | 34900 | 34950 | 34900 | 3880 |
| 546 | 20250218 | 092800 | 6313239700 | 34900 | 34750 | 34900 | 34750 | 3124 |
| 547 | 20250218 | 092700 | 6204402650 | 34750 | 34750 | 34800 | 34750 | 1136 |
| 548 | 20250218 | 092600 | 6164901100 | 34750 | 34700 | 34750 | 34700 | 1266 |
| 549 | 20250218 | 092500 | 6120926200 | 34700 | 34700 | 34800 | 34700 | 1249 |
| 550 | 20250218 | 092400 | 6077557750 | 34750 | 34800 | 34800 | 34650 | 2310 |
| 551 | 20250218 | 092300 | 5997421550 | 34700 | 34750 | 34800 | 34650 | 2916 |
| 552 | 20250218 | 092200 | 5896192150 | 34800 | 34700 | 34800 | 34700 | 1899 |
| 553 | 20250218 | 092100 | 5830210500 | 34700 | 34800 | 34800 | 34700 | 2066 |
| 554 | 20250218 | 092000 | 5758422900 | 34800 | 34800 | 34850 | 34700 | 2979 |
| 555 | 20250218 | 091900 | 5654815500 | 34750 | 34850 | 34950 | 34750 | 1539 |
| 556 | 20250218 | 091800 | 5601232150 | 34900 | 34700 | 35000 | 34650 | 29521 |
| 557 | 20250218 | 091700 | 4570459100 | 34700 | 34700 | 34700 | 34650 | 1921 |
| 558 | 20250218 | 091600 | 4503821800 | 34650 | 34650 | 34650 | 34550 | 3242 |
| 559 | 20250218 | 091500 | 4391669750 | 34650 | 34700 | 34800 | 34550 | 3819 |
| 560 | 20250218 | 091400 | 4259208850 | 34700 | 34650 | 34750 | 34600 | 1927 |
| 561 | 20250218 | 091300 | 4192385850 | 34600 | 34700 | 34750 | 34600 | 2032 |
| 562 | 20250218 | 091200 | 4121858100 | 34750 | 34600 | 34750 | 34600 | 1502 |
| 563 | 20250218 | 091100 | 4069787600 | 34650 | 34450 | 34650 | 34450 | 21524 |
| 564 | 20250218 | 091000 | 3328122450 | 34450 | 34450 | 34600 | 34400 | 3621 |
| 565 | 20250218 | 090900 | 3203329200 | 34450 | 34600 | 34600 | 34200 | 8215 |
| 566 | 20250218 | 090800 | 2920807850 | 34550 | 34950 | 34950 | 34550 | 12294 |
| 567 | 20250218 | 090700 | 2492945500 | 34900 | 34850 | 35000 | 34800 | 19563 |
| 568 | 20250218 | 090600 | 1809900650 | 34850 | 34650 | 34850 | 34650 | 8547 |
| 569 | 20250218 | 090500 | 1512868500 | 34650 | 34600 | 34650 | 34500 | 6260 |
| 570 | 20250218 | 090400 | 1296478950 | 34600 | 34350 | 34650 | 34300 | 9138 |
| 571 | 20250218 | 090300 | 981547900 | 34300 | 34350 | 34400 | 34300 | 3287 |
| 572 | 20250218 | 090200 | 868672550 | 34300 | 34350 | 34350 | 34250 | 5476 |
| 573 | 20250218 | 090100 | 680798250 | 34300 | 34400 | 34450 | 34300 | 4130 |
| 574 | 20250218 | 090000 | 538915500 | 34400 | 34450 | 34500 | 34350 | 15648 |