32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 19875 |
| 3 | 20250218 | 185000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 4 | 20250218 | 184900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 5 | 20250218 | 184800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 6 | 20250218 | 184700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 7 | 20250218 | 184600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 8 | 20250218 | 184500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 9 | 20250218 | 184400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 10 | 20250218 | 184300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 11 | 20250218 | 184200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 12 | 20250218 | 184100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 13 | 20250218 | 184000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 14 | 20250218 | 183900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 15 | 20250218 | 183800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 16 | 20250218 | 183700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 17 | 20250218 | 183600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 18 | 20250218 | 183500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 19 | 20250218 | 183400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 20 | 20250218 | 183300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 21 | 20250218 | 183200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 22 | 20250218 | 183100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 23 | 20250218 | 183000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 24 | 20250218 | 182900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 25 | 20250218 | 182800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 26 | 20250218 | 182700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 27 | 20250218 | 182600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 28 | 20250218 | 182500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 29 | 20250218 | 182400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 30 | 20250218 | 182300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 31 | 20250218 | 182200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 32 | 20250218 | 182100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 19875 |
| 33 | 20250218 | 182000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 34 | 20250218 | 181900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 35 | 20250218 | 181800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 36 | 20250218 | 181700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 37 | 20250218 | 181600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 38 | 20250218 | 181500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 39 | 20250218 | 181400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 40 | 20250218 | 181300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 41 | 20250218 | 181200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 42 | 20250218 | 181100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 43 | 20250218 | 181000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 44 | 20250218 | 180900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 45 | 20250218 | 180800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 46 | 20250218 | 180700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 47 | 20250218 | 180600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 48 | 20250218 | 180500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 49 | 20250218 | 180400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 50 | 20250218 | 180300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 51 | 20250218 | 180200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 52 | 20250218 | 180100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 53 | 20250218 | 180000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 54 | 20250218 | 175900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 55 | 20250218 | 175800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 56 | 20250218 | 175700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 57 | 20250218 | 175600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 58 | 20250218 | 175500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 59 | 20250218 | 175400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 60 | 20250218 | 175300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 61 | 20250218 | 175200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 62 | 20250218 | 175100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 19875 |
| 63 | 20250218 | 175000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 64 | 20250218 | 174900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 65 | 20250218 | 174800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 66 | 20250218 | 174700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 67 | 20250218 | 174600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 68 | 20250218 | 174500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 69 | 20250218 | 174400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 70 | 20250218 | 174300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 71 | 20250218 | 174200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 72 | 20250218 | 174100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 73 | 20250218 | 174000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 74 | 20250218 | 173900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 75 | 20250218 | 173800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 76 | 20250218 | 173700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 77 | 20250218 | 173600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 78 | 20250218 | 173500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 79 | 20250218 | 173400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 80 | 20250218 | 173300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 81 | 20250218 | 173200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 82 | 20250218 | 173100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 83 | 20250218 | 173000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 84 | 20250218 | 172900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 85 | 20250218 | 172800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 86 | 20250218 | 172700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 87 | 20250218 | 172600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 88 | 20250218 | 172500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 89 | 20250218 | 172400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 90 | 20250218 | 172300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 91 | 20250218 | 172200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 92 | 20250218 | 172100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 19875 |
| 93 | 20250218 | 172000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 94 | 20250218 | 171900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 95 | 20250218 | 171800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 96 | 20250218 | 171700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 97 | 20250218 | 171600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 98 | 20250218 | 171500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 99 | 20250218 | 171400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 100 | 20250218 | 171300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 101 | 20250218 | 171200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 102 | 20250218 | 171100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 103 | 20250218 | 171000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 104 | 20250218 | 170900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 105 | 20250218 | 170800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 106 | 20250218 | 170700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 107 | 20250218 | 170600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 108 | 20250218 | 170500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 109 | 20250218 | 170400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 110 | 20250218 | 170300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 111 | 20250218 | 170200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 112 | 20250218 | 170100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 113 | 20250218 | 170000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 114 | 20250218 | 165900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 115 | 20250218 | 165800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 116 | 20250218 | 165700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 117 | 20250218 | 165600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 118 | 20250218 | 165500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 119 | 20250218 | 165400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 120 | 20250218 | 165300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 121 | 20250218 | 165200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 122 | 20250218 | 165100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 19875 |
| 123 | 20250218 | 165000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 124 | 20250218 | 164900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 125 | 20250218 | 164800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 126 | 20250218 | 164700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 127 | 20250218 | 164600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 128 | 20250218 | 164500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 129 | 20250218 | 164400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 130 | 20250218 | 164300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 131 | 20250218 | 164200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 132 | 20250218 | 164100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 133 | 20250218 | 164000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 134 | 20250218 | 163900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 135 | 20250218 | 163800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 136 | 20250218 | 163700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 137 | 20250218 | 163600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 138 | 20250218 | 163500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 139 | 20250218 | 163400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 140 | 20250218 | 163300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 141 | 20250218 | 163200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 142 | 20250218 | 163100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 143 | 20250218 | 163000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 144 | 20250218 | 162900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 145 | 20250218 | 162800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 146 | 20250218 | 162700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 147 | 20250218 | 162600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 148 | 20250218 | 162500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 149 | 20250218 | 162400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 150 | 20250218 | 162300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 151 | 20250218 | 162200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 152 | 20250218 | 162100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 19875 |
| 153 | 20250218 | 162000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 154 | 20250218 | 161900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 155 | 20250218 | 161800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 156 | 20250218 | 161700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 157 | 20250218 | 161600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 158 | 20250218 | 161500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 159 | 20250218 | 161400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 160 | 20250218 | 161300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 161 | 20250218 | 161200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 162 | 20250218 | 161100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 163 | 20250218 | 161000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 164 | 20250218 | 160900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 165 | 20250218 | 160800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 166 | 20250218 | 160700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 167 | 20250218 | 160600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 168 | 20250218 | 160500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 169 | 20250218 | 160400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 170 | 20250218 | 160300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 171 | 20250218 | 160200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 172 | 20250218 | 160100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 173 | 20250218 | 160000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 174 | 20250218 | 155900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 175 | 20250218 | 155800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 176 | 20250218 | 155700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 177 | 20250218 | 155600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 178 | 20250218 | 155500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 179 | 20250218 | 155400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 180 | 20250218 | 155300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 181 | 20250218 | 155200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 182 | 20250218 | 155100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 19875 |
| 183 | 20250218 | 155000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 184 | 20250218 | 154900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 185 | 20250218 | 154800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 186 | 20250218 | 154700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 187 | 20250218 | 154600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 188 | 20250218 | 154500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 189 | 20250218 | 154400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 190 | 20250218 | 154300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 191 | 20250218 | 154200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 192 | 20250218 | 154100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 193 | 20250218 | 154000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 194 | 20250218 | 153900 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 195 | 20250218 | 153800 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 196 | 20250218 | 153700 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 197 | 20250218 | 153600 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 198 | 20250218 | 153500 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 199 | 20250218 | 153400 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 200 | 20250218 | 153300 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 201 | 20250218 | 153200 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 202 | 20250218 | 153100 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 0 |
| 203 | 20250218 | 153000 | 7386194860 | 13910 | 13910 | 13910 | 13910 | 19875 |
| 204 | 20250218 | 152900 | 7109733610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 205 | 20250218 | 152800 | 7109733610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 206 | 20250218 | 152700 | 7109733610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 207 | 20250218 | 152600 | 7109733610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 208 | 20250218 | 152500 | 7109733610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 209 | 20250218 | 152400 | 7109733610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 210 | 20250218 | 152300 | 7109733610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 211 | 20250218 | 152200 | 7109733610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 212 | 20250218 | 152100 | 7109733610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 213 | 20250218 | 152000 | 7109733610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 214 | 20250218 | 151900 | 7109733610 | 13920 | 13900 | 13920 | 13900 | 3418 |
| 215 | 20250218 | 151800 | 7062209350 | 13900 | 13910 | 13910 | 13900 | 1772 |
| 216 | 20250218 | 151700 | 7037567410 | 13910 | 13920 | 13920 | 13910 | 1667 |
| 217 | 20250218 | 151600 | 7014375090 | 13920 | 13900 | 13920 | 13900 | 965 |
| 218 | 20250218 | 151500 | 7000953030 | 13900 | 13900 | 13910 | 13900 | 1078 |
| 219 | 20250218 | 151400 | 6985968620 | 13900 | 13900 | 13900 | 13890 | 521 |
| 220 | 20250218 | 151300 | 6978730830 | 13890 | 13900 | 13900 | 13890 | 917 |
| 221 | 20250218 | 151200 | 6965992440 | 13900 | 13900 | 13910 | 13890 | 298 |
| 222 | 20250218 | 151100 | 6961850650 | 13900 | 13900 | 13910 | 13890 | 1102 |
| 223 | 20250218 | 151000 | 6946533790 | 13900 | 13910 | 13910 | 13890 | 1622 |
| 224 | 20250218 | 150900 | 6923987940 | 13900 | 13900 | 13910 | 13900 | 326 |
| 225 | 20250218 | 150800 | 6919455030 | 13910 | 13910 | 13910 | 13900 | 772 |
| 226 | 20250218 | 150700 | 6908720280 | 13910 | 13910 | 13910 | 13900 | 354 |
| 227 | 20250218 | 150600 | 6903796520 | 13930 | 13910 | 13930 | 13900 | 538 |
| 228 | 20250218 | 150500 | 6896309010 | 13910 | 13910 | 13910 | 13910 | 435 |
| 229 | 20250218 | 150400 | 6890258160 | 13920 | 13920 | 13930 | 13920 | 829 |
| 230 | 20250218 | 150300 | 6878718470 | 13920 | 13920 | 13920 | 13900 | 217 |
| 231 | 20250218 | 150200 | 6875698530 | 13920 | 13940 | 13940 | 13900 | 191 |
| 232 | 20250218 | 150100 | 6873041750 | 13930 | 13950 | 13950 | 13930 | 538 |
| 233 | 20250218 | 150000 | 6865546910 | 13930 | 13950 | 13950 | 13900 | 1093 |
| 234 | 20250218 | 145900 | 6850344150 | 13910 | 13950 | 13950 | 13910 | 225 |
| 235 | 20250218 | 145800 | 6847212080 | 13950 | 13910 | 13950 | 13910 | 85 |
| 236 | 20250218 | 145700 | 6846028770 | 13910 | 13940 | 13940 | 13910 | 656 |
| 237 | 20250218 | 145600 | 6836903690 | 13940 | 13920 | 13940 | 13910 | 229 |
| 238 | 20250218 | 145500 | 6833714950 | 13910 | 13910 | 13940 | 13910 | 12 |
| 239 | 20250218 | 145400 | 6833547780 | 13900 | 13900 | 13900 | 13890 | 528 |
| 240 | 20250218 | 145300 | 6826208730 | 13900 | 13940 | 13950 | 13890 | 5753 |
| 241 | 20250218 | 145200 | 6746166980 | 13940 | 13950 | 13950 | 13940 | 1405 |
| 242 | 20250218 | 145100 | 6726568430 | 13950 | 13950 | 13960 | 13950 | 1023 |
| 243 | 20250218 | 145000 | 6712297300 | 13950 | 13970 | 13970 | 13950 | 1328 |
| 244 | 20250218 | 144900 | 6693758380 | 13970 | 13980 | 13980 | 13970 | 51 |
| 245 | 20250218 | 144800 | 6693045790 | 13980 | 13960 | 13980 | 13960 | 1259 |
| 246 | 20250218 | 144700 | 6675468210 | 13960 | 13960 | 13960 | 13960 | 28 |
| 247 | 20250218 | 144600 | 6675077330 | 13950 | 13940 | 13980 | 13940 | 142 |
| 248 | 20250218 | 144500 | 6673096170 | 13940 | 13950 | 13980 | 13940 | 218 |
| 249 | 20250218 | 144400 | 6670053200 | 13950 | 13950 | 13980 | 13950 | 62 |
| 250 | 20250218 | 144300 | 6669188060 | 13980 | 13950 | 13980 | 13940 | 1170 |
| 251 | 20250218 | 144200 | 6652864330 | 13940 | 13960 | 13960 | 13940 | 63 |
| 252 | 20250218 | 144100 | 6651985410 | 13950 | 13950 | 13960 | 13950 | 611 |
| 253 | 20250218 | 144000 | 6643461710 | 13950 | 13920 | 13960 | 13920 | 950 |
| 254 | 20250218 | 143900 | 6630209870 | 13920 | 13930 | 13930 | 13920 | 859 |
| 255 | 20250218 | 143800 | 6618248900 | 13950 | 13930 | 13950 | 13930 | 149 |
| 256 | 20250218 | 143700 | 6616173170 | 13930 | 13940 | 13950 | 13930 | 1336 |
| 257 | 20250218 | 143600 | 6597562180 | 13940 | 13940 | 13940 | 13930 | 24 |
| 258 | 20250218 | 143500 | 6597227630 | 13940 | 13960 | 13960 | 13940 | 2288 |
| 259 | 20250218 | 143400 | 6565332410 | 13960 | 13960 | 13970 | 13950 | 3020 |
| 260 | 20250218 | 143300 | 6523192000 | 13960 | 13960 | 13960 | 13960 | 101 |
| 261 | 20250218 | 143200 | 6521782040 | 13960 | 13950 | 13960 | 13950 | 115 |
| 262 | 20250218 | 143100 | 6520177140 | 13950 | 13970 | 13970 | 13950 | 131 |
| 263 | 20250218 | 143000 | 6518349450 | 13950 | 13980 | 13980 | 13950 | 960 |
| 264 | 20250218 | 142900 | 6504946940 | 13980 | 13980 | 13980 | 13980 | 8 |
| 265 | 20250218 | 142800 | 6504835100 | 13970 | 13970 | 13970 | 13960 | 174 |
| 266 | 20250218 | 142700 | 6502404480 | 13960 | 13960 | 13970 | 13960 | 681 |
| 267 | 20250218 | 142600 | 6492896680 | 13960 | 13980 | 13980 | 13960 | 49 |
| 268 | 20250218 | 142500 | 6492212260 | 13990 | 13980 | 13990 | 13960 | 950 |
| 269 | 20250218 | 142400 | 6478938030 | 13970 | 13970 | 13970 | 13970 | 301 |
| 270 | 20250218 | 142300 | 6474733060 | 13970 | 13970 | 13970 | 13970 | 260 |
| 271 | 20250218 | 142200 | 6471100860 | 13970 | 13980 | 13980 | 13970 | 291 |
| 272 | 20250218 | 142100 | 6467035500 | 13980 | 13990 | 13990 | 13970 | 41 |
| 273 | 20250218 | 142000 | 6466462330 | 13990 | 13970 | 13990 | 13950 | 1117 |
| 274 | 20250218 | 141900 | 6450841150 | 13970 | 13970 | 13970 | 13970 | 66 |
| 275 | 20250218 | 141800 | 6449919130 | 13960 | 13950 | 13960 | 13950 | 1028 |
| 276 | 20250218 | 141700 | 6435568760 | 13950 | 13950 | 13960 | 13950 | 195 |
| 277 | 20250218 | 141600 | 6432848430 | 13950 | 13950 | 13950 | 13950 | 1220 |
| 278 | 20250218 | 141500 | 6415829430 | 13950 | 13940 | 13950 | 13940 | 3031 |
| 279 | 20250218 | 141400 | 6373547500 | 13940 | 13940 | 13950 | 13940 | 245 |
| 280 | 20250218 | 141300 | 6370132120 | 13940 | 13950 | 13950 | 13940 | 156 |
| 281 | 20250218 | 141200 | 6367956120 | 13950 | 13950 | 13950 | 13940 | 102 |
| 282 | 20250218 | 141100 | 6366534050 | 13950 | 13940 | 13950 | 13940 | 564 |
| 283 | 20250218 | 141000 | 6358671750 | 13940 | 13940 | 13940 | 13940 | 114 |
| 284 | 20250218 | 140900 | 6357082590 | 13950 | 13950 | 13950 | 13940 | 578 |
| 285 | 20250218 | 140800 | 6349025180 | 13940 | 13920 | 13940 | 13920 | 685 |
| 286 | 20250218 | 140700 | 6339484750 | 13920 | 13920 | 13930 | 13920 | 612 |
| 287 | 20250218 | 140600 | 6330965550 | 13930 | 13930 | 13930 | 13930 | 55 |
| 288 | 20250218 | 140500 | 6330199400 | 13930 | 13950 | 13950 | 13930 | 759 |
| 289 | 20250218 | 140400 | 6319619970 | 13950 | 13950 | 13950 | 13950 | 210 |
| 290 | 20250218 | 140300 | 6316690470 | 13950 | 13950 | 13950 | 13950 | 39 |
| 291 | 20250218 | 140200 | 6316146420 | 13950 | 13940 | 13950 | 13940 | 189 |
| 292 | 20250218 | 140100 | 6313511380 | 13950 | 13940 | 13950 | 13940 | 468 |
| 293 | 20250218 | 140000 | 6306987370 | 13950 | 13950 | 13960 | 13950 | 27 |
| 294 | 20250218 | 135900 | 6306610640 | 13950 | 13940 | 13950 | 13940 | 798 |
| 295 | 20250218 | 135800 | 6295483700 | 13950 | 13960 | 13960 | 13950 | 481 |
| 296 | 20250218 | 135700 | 6288773250 | 13960 | 13970 | 13970 | 13960 | 294 |
| 297 | 20250218 | 135600 | 6284667650 | 13970 | 13990 | 13990 | 13970 | 2015 |
| 298 | 20250218 | 135500 | 6256482040 | 14000 | 13990 | 14000 | 13990 | 394 |
| 299 | 20250218 | 135400 | 6250969050 | 14000 | 14000 | 14000 | 14000 | 929 |
| 300 | 20250218 | 135300 | 6237963050 | 14000 | 14000 | 14000 | 13990 | 546 |
| 301 | 20250218 | 135200 | 6230319830 | 14000 | 13990 | 14000 | 13990 | 813 |
| 302 | 20250218 | 135100 | 6218940260 | 13990 | 13990 | 14000 | 13990 | 896 |
| 303 | 20250218 | 135000 | 6206403860 | 14000 | 14000 | 14010 | 14000 | 534 |
| 304 | 20250218 | 134900 | 6198927370 | 14010 | 13990 | 14010 | 13990 | 126 |
| 305 | 20250218 | 134800 | 6197164450 | 13990 | 14010 | 14010 | 13980 | 2816 |
| 306 | 20250218 | 134700 | 6157737080 | 14010 | 14010 | 14030 | 14010 | 1580 |
| 307 | 20250218 | 134600 | 6135584240 | 14010 | 14010 | 14020 | 14010 | 1006 |
| 308 | 20250218 | 134500 | 6121486360 | 14020 | 13950 | 14020 | 13950 | 6847 |
| 309 | 20250218 | 134400 | 6025663510 | 13960 | 13960 | 13960 | 13950 | 352 |
| 310 | 20250218 | 134300 | 6020749610 | 13960 | 13960 | 13960 | 13950 | 247 |
| 311 | 20250218 | 134200 | 6017301990 | 13950 | 13940 | 13950 | 13940 | 813 |
| 312 | 20250218 | 134100 | 6005960750 | 13940 | 13940 | 13940 | 13930 | 115 |
| 313 | 20250218 | 134000 | 6004358500 | 13930 | 13940 | 13940 | 13930 | 10 |
| 314 | 20250218 | 133900 | 6004219120 | 13950 | 13930 | 13950 | 13930 | 312 |
| 315 | 20250218 | 133800 | 5999872580 | 13930 | 13940 | 13950 | 13930 | 884 |
| 316 | 20250218 | 133700 | 5987550740 | 13940 | 13930 | 13940 | 13930 | 394 |
| 317 | 20250218 | 133600 | 5982062140 | 13930 | 13940 | 13940 | 13930 | 209 |
| 318 | 20250218 | 133500 | 5979148690 | 13940 | 13920 | 13940 | 13910 | 744 |
| 319 | 20250218 | 133400 | 5968789600 | 13920 | 13930 | 13930 | 13920 | 74 |
| 320 | 20250218 | 133300 | 5967759510 | 13930 | 13920 | 13930 | 13920 | 250 |
| 321 | 20250218 | 133200 | 5964279010 | 13920 | 13920 | 13920 | 13920 | 151 |
| 322 | 20250218 | 133100 | 5962177090 | 13930 | 13930 | 13930 | 13930 | 10 |
| 323 | 20250218 | 133000 | 5962037790 | 13930 | 13920 | 13930 | 13910 | 1220 |
| 324 | 20250218 | 132900 | 5945055460 | 13930 | 13930 | 13930 | 13930 | 101 |
| 325 | 20250218 | 132800 | 5943648530 | 13930 | 13910 | 13930 | 13910 | 3826 |
| 326 | 20250218 | 132700 | 5890367830 | 13910 | 13920 | 13920 | 13910 | 487 |
| 327 | 20250218 | 132600 | 5883591970 | 13920 | 13910 | 13920 | 13910 | 325 |
| 328 | 20250218 | 132500 | 5879067990 | 13910 | 13920 | 13920 | 13910 | 258 |
| 329 | 20250218 | 132400 | 5875476730 | 13920 | 13900 | 13920 | 13900 | 135 |
| 330 | 20250218 | 132300 | 5873600070 | 13900 | 13910 | 13910 | 13900 | 366 |
| 331 | 20250218 | 132200 | 5868511970 | 13920 | 13900 | 13920 | 13900 | 10 |
| 332 | 20250218 | 132100 | 5868372810 | 13900 | 13900 | 13930 | 13900 | 43 |
| 333 | 20250218 | 132000 | 5867774670 | 13900 | 13900 | 13900 | 13900 | 189 |
| 334 | 20250218 | 131900 | 5865147570 | 13910 | 13900 | 13910 | 13900 | 1297 |
| 335 | 20250218 | 131800 | 5847108040 | 13900 | 13900 | 13910 | 13900 | 518 |
| 336 | 20250218 | 131700 | 5839905780 | 13900 | 13900 | 13900 | 13900 | 85 |
| 337 | 20250218 | 131600 | 5838724280 | 13900 | 13910 | 13910 | 13900 | 42 |
| 338 | 20250218 | 131500 | 5838140360 | 13910 | 13900 | 13910 | 13900 | 133 |
| 339 | 20250218 | 131400 | 5836290950 | 13910 | 13900 | 13910 | 13900 | 43 |
| 340 | 20250218 | 131300 | 5835693240 | 13900 | 13910 | 13910 | 13890 | 439 |
| 341 | 20250218 | 131200 | 5829591000 | 13910 | 13910 | 13910 | 13900 | 426 |
| 342 | 20250218 | 131100 | 5823667340 | 13910 | 13910 | 13910 | 13900 | 385 |
| 343 | 20250218 | 131000 | 5818314190 | 13910 | 13900 | 13910 | 13900 | 1095 |
| 344 | 20250218 | 130900 | 5803092750 | 13910 | 13920 | 13930 | 13910 | 706 |
| 345 | 20250218 | 130800 | 5793270920 | 13910 | 13910 | 13930 | 13910 | 1206 |
| 346 | 20250218 | 130700 | 5776484320 | 13920 | 13910 | 13920 | 13910 | 269 |
| 347 | 20250218 | 130600 | 5772739850 | 13910 | 13910 | 13920 | 13910 | 544 |
| 348 | 20250218 | 130500 | 5765172550 | 13910 | 13900 | 13910 | 13900 | 1547 |
| 349 | 20250218 | 130400 | 5743666600 | 13920 | 13910 | 13920 | 13910 | 26 |
| 350 | 20250218 | 130300 | 5743304860 | 13910 | 13910 | 13920 | 13910 | 342 |
| 351 | 20250218 | 130200 | 5738547560 | 13920 | 13920 | 13920 | 13920 | 100 |
| 352 | 20250218 | 130100 | 5737155560 | 13920 | 13930 | 13930 | 13920 | 407 |
| 353 | 20250218 | 130000 | 5731490020 | 13920 | 13930 | 13930 | 13920 | 118 |
| 354 | 20250218 | 125900 | 5729847380 | 13930 | 13930 | 13940 | 13920 | 926 |
| 355 | 20250218 | 125800 | 5716948220 | 13930 | 13930 | 13930 | 13920 | 41 |
| 356 | 20250218 | 125700 | 5716377110 | 13930 | 13910 | 13930 | 13900 | 656 |
| 357 | 20250218 | 125600 | 5707251310 | 13910 | 13910 | 13910 | 13900 | 706 |
| 358 | 20250218 | 125500 | 5697436350 | 13900 | 13900 | 13910 | 13900 | 83 |
| 359 | 20250218 | 125400 | 5696282340 | 13900 | 13910 | 13910 | 13900 | 637 |
| 360 | 20250218 | 125300 | 5687425240 | 13900 | 13920 | 13920 | 13900 | 343 |
| 361 | 20250218 | 125200 | 5682653660 | 13910 | 13900 | 13910 | 13900 | 149 |
| 362 | 20250218 | 125100 | 5680582280 | 13910 | 13910 | 13910 | 13910 | 51 |
| 363 | 20250218 | 125000 | 5679872870 | 13900 | 13910 | 13910 | 13900 | 95 |
| 364 | 20250218 | 124900 | 5678552130 | 13910 | 13870 | 13910 | 13870 | 1463 |
| 365 | 20250218 | 124800 | 5658230430 | 13880 | 13890 | 13890 | 13880 | 574 |
| 366 | 20250218 | 124700 | 5650263010 | 13890 | 13900 | 13900 | 13890 | 257 |
| 367 | 20250218 | 124600 | 5646692640 | 13900 | 13900 | 13900 | 13900 | 38 |
| 368 | 20250218 | 124500 | 5646164440 | 13900 | 13910 | 13910 | 13900 | 73 |
| 369 | 20250218 | 124400 | 5645149730 | 13910 | 13890 | 13910 | 13880 | 290 |
| 370 | 20250218 | 124300 | 5641117560 | 13890 | 13900 | 13910 | 13890 | 1316 |
| 371 | 20250218 | 124200 | 5622832390 | 13910 | 13900 | 13910 | 13900 | 289 |
| 372 | 20250218 | 124100 | 5618815030 | 13910 | 13910 | 13920 | 13900 | 941 |
| 373 | 20250218 | 124000 | 5605726540 | 13920 | 13920 | 13920 | 13910 | 254 |
| 374 | 20250218 | 123900 | 5602191430 | 13920 | 13910 | 13920 | 13910 | 40 |
| 375 | 20250218 | 123800 | 5601634780 | 13920 | 13920 | 13940 | 13920 | 334 |
| 376 | 20250218 | 123700 | 5596985080 | 13940 | 13940 | 13940 | 13920 | 26 |
| 377 | 20250218 | 123600 | 5596622750 | 13940 | 13930 | 13940 | 13920 | 810 |
| 378 | 20250218 | 123500 | 5585345730 | 13940 | 13940 | 13940 | 13920 | 184 |
| 379 | 20250218 | 123400 | 5582781070 | 13940 | 13940 | 13940 | 13930 | 10 |
| 380 | 20250218 | 123300 | 5582641680 | 13920 | 13950 | 13960 | 13920 | 629 |
| 381 | 20250218 | 123200 | 5573876520 | 13960 | 13950 | 13960 | 13950 | 161 |
| 382 | 20250218 | 123100 | 5571630550 | 13950 | 13940 | 13950 | 13920 | 35 |
| 383 | 20250218 | 123000 | 5571142430 | 13940 | 13930 | 13940 | 13920 | 230 |
| 384 | 20250218 | 122900 | 5567937430 | 13940 | 13930 | 13940 | 13930 | 480 |
| 385 | 20250218 | 122800 | 5561249770 | 13930 | 13910 | 13930 | 13910 | 2038 |
| 386 | 20250218 | 122700 | 5532874740 | 13900 | 13910 | 13910 | 13900 | 155 |
| 387 | 20250218 | 122600 | 5530718710 | 13920 | 13920 | 13920 | 13910 | 422 |
| 388 | 20250218 | 122500 | 5524848480 | 13920 | 13910 | 13920 | 13900 | 204 |
| 389 | 20250218 | 122400 | 5522011190 | 13900 | 13900 | 13910 | 13900 | 67 |
| 390 | 20250218 | 122300 | 5521079710 | 13900 | 13910 | 13910 | 13900 | 73 |
| 391 | 20250218 | 122200 | 5520064790 | 13910 | 13920 | 13930 | 13910 | 807 |
| 392 | 20250218 | 122100 | 5508833190 | 13930 | 13910 | 13930 | 13900 | 131 |
| 393 | 20250218 | 122000 | 5507009610 | 13920 | 13920 | 13920 | 13920 | 212 |
| 394 | 20250218 | 121900 | 5504058570 | 13900 | 13880 | 13900 | 13880 | 613 |
| 395 | 20250218 | 121800 | 5495543450 | 13860 | 13870 | 13890 | 13860 | 267 |
| 396 | 20250218 | 121700 | 5491842010 | 13870 | 13890 | 13890 | 13870 | 116 |
| 397 | 20250218 | 121600 | 5490232770 | 13890 | 13890 | 13890 | 13880 | 34 |
| 398 | 20250218 | 121500 | 5489760530 | 13860 | 13870 | 13870 | 13860 | 331 |
| 399 | 20250218 | 121400 | 5485169910 | 13870 | 13910 | 13930 | 13860 | 10640 |
| 400 | 20250218 | 121300 | 5337276460 | 13910 | 13920 | 13920 | 13910 | 1684 |
| 401 | 20250218 | 121200 | 5313845580 | 13930 | 13920 | 13930 | 13920 | 913 |
| 402 | 20250218 | 121100 | 5301136200 | 13920 | 13940 | 13940 | 13920 | 967 |
| 403 | 20250218 | 121000 | 5287669860 | 13940 | 13950 | 13950 | 13940 | 55 |
| 404 | 20250218 | 120900 | 5286903120 | 13950 | 13960 | 13960 | 13930 | 1677 |
| 405 | 20250218 | 120800 | 5263530300 | 13960 | 13950 | 13960 | 13950 | 39 |
| 406 | 20250218 | 120700 | 5262986160 | 13950 | 13940 | 13970 | 13940 | 607 |
| 407 | 20250218 | 120600 | 5254512860 | 13960 | 13960 | 13960 | 13960 | 8 |
| 408 | 20250218 | 120500 | 5254401180 | 13970 | 13970 | 13970 | 13950 | 241 |
| 409 | 20250218 | 120400 | 5251038770 | 13950 | 13950 | 13970 | 13950 | 63 |
| 410 | 20250218 | 120300 | 5250159520 | 13970 | 13970 | 13970 | 13970 | 70 |
| 411 | 20250218 | 120200 | 5249181620 | 13970 | 13960 | 13970 | 13940 | 445 |
| 412 | 20250218 | 120100 | 5242971550 | 13940 | 13970 | 13970 | 13940 | 211 |
| 413 | 20250218 | 120000 | 5240029730 | 13970 | 13970 | 13970 | 13960 | 70 |
| 414 | 20250218 | 115900 | 5239052230 | 13970 | 13970 | 13970 | 13970 | 58 |
| 415 | 20250218 | 115800 | 5238241970 | 13970 | 13940 | 13970 | 13930 | 525 |
| 416 | 20250218 | 115700 | 5230926220 | 13980 | 13930 | 13980 | 13930 | 93 |
| 417 | 20250218 | 115600 | 5229628580 | 13980 | 13940 | 13980 | 13930 | 409 |
| 418 | 20250218 | 115500 | 5223919230 | 13940 | 13930 | 13940 | 13930 | 109 |
| 419 | 20250218 | 115400 | 5222399780 | 13930 | 13940 | 13940 | 13930 | 74 |
| 420 | 20250218 | 115300 | 5221368550 | 13940 | 13940 | 13950 | 13930 | 42 |
| 421 | 20250218 | 115200 | 5220783190 | 13930 | 13930 | 13930 | 13930 | 10 |
| 422 | 20250218 | 115100 | 5220643890 | 13950 | 13950 | 13950 | 13950 | 10 |
| 423 | 20250218 | 115000 | 5220504390 | 13950 | 13930 | 13950 | 13930 | 341 |
| 424 | 20250218 | 114900 | 5215747860 | 13950 | 13950 | 13950 | 13950 | 264 |
| 425 | 20250218 | 114800 | 5212065060 | 13950 | 13930 | 13950 | 13930 | 386 |
| 426 | 20250218 | 114700 | 5206685940 | 13920 | 13930 | 13930 | 13920 | 442 |
| 427 | 20250218 | 114600 | 5200533200 | 13930 | 13930 | 13930 | 13920 | 105 |
| 428 | 20250218 | 114500 | 5199071050 | 13950 | 13950 | 13950 | 13930 | 336 |
| 429 | 20250218 | 114400 | 5194389750 | 13950 | 13950 | 13950 | 13950 | 210 |
| 430 | 20250218 | 114300 | 5191460250 | 13950 | 13950 | 13950 | 13950 | 13 |
| 431 | 20250218 | 114200 | 5191278900 | 13960 | 13930 | 13960 | 13930 | 54 |
| 432 | 20250218 | 114100 | 5190526440 | 13950 | 13920 | 13960 | 13920 | 1023 |
| 433 | 20250218 | 114000 | 5176255610 | 13920 | 13920 | 13950 | 13920 | 1346 |
| 434 | 20250218 | 113900 | 5157481850 | 13920 | 13940 | 13940 | 13920 | 842 |
| 435 | 20250218 | 113800 | 5145756050 | 13940 | 13930 | 13940 | 13930 | 463 |
| 436 | 20250218 | 113700 | 5139305960 | 13940 | 13950 | 13950 | 13940 | 250 |
| 437 | 20250218 | 113600 | 5135820880 | 13940 | 13940 | 13950 | 13940 | 495 |
| 438 | 20250218 | 113500 | 5128920380 | 13950 | 13950 | 13950 | 13940 | 827 |
| 439 | 20250218 | 113400 | 5117383800 | 13940 | 13940 | 13940 | 13940 | 67 |
| 440 | 20250218 | 113300 | 5116449820 | 13950 | 13950 | 13950 | 13940 | 162 |
| 441 | 20250218 | 113200 | 5114190190 | 13950 | 13960 | 13960 | 13940 | 134 |
| 442 | 20250218 | 113100 | 5112320890 | 13960 | 13960 | 13960 | 13960 | 920 |
| 443 | 20250218 | 113000 | 5099477690 | 13970 | 13990 | 13990 | 13970 | 1430 |
| 444 | 20250218 | 112900 | 5079497210 | 13990 | 13980 | 13990 | 13960 | 1648 |
| 445 | 20250218 | 112800 | 5056473470 | 13980 | 13970 | 13980 | 13970 | 86 |
| 446 | 20250218 | 112700 | 5055271230 | 13970 | 13980 | 13980 | 13970 | 281 |
| 447 | 20250218 | 112600 | 5051343990 | 13990 | 13990 | 13990 | 13980 | 30 |
| 448 | 20250218 | 112500 | 5050924310 | 13990 | 13980 | 13990 | 13980 | 105 |
| 449 | 20250218 | 112400 | 5049456310 | 13990 | 13970 | 13990 | 13970 | 78 |
| 450 | 20250218 | 112300 | 5048365860 | 13970 | 13990 | 13990 | 13970 | 891 |
| 451 | 20250218 | 112200 | 5035911850 | 14000 | 13990 | 14000 | 13990 | 268 |
| 452 | 20250218 | 112100 | 5032162450 | 13990 | 14000 | 14010 | 13990 | 479 |
| 453 | 20250218 | 112000 | 5025455260 | 14010 | 13970 | 14010 | 13970 | 4098 |
| 454 | 20250218 | 111900 | 4968111720 | 13970 | 13940 | 13970 | 13940 | 558 |
| 455 | 20250218 | 111800 | 4960324340 | 13940 | 13940 | 13950 | 13940 | 514 |
| 456 | 20250218 | 111700 | 4953156950 | 13940 | 13960 | 13960 | 13940 | 230 |
| 457 | 20250218 | 111600 | 4949948690 | 13970 | 13950 | 13970 | 13950 | 1488 |
| 458 | 20250218 | 111500 | 4929182290 | 13940 | 13940 | 13940 | 13940 | 528 |
| 459 | 20250218 | 111400 | 4921821970 | 13950 | 13950 | 13950 | 13950 | 109 |
| 460 | 20250218 | 111300 | 4920301420 | 13950 | 13940 | 13950 | 13940 | 321 |
| 461 | 20250218 | 111200 | 4915826520 | 13940 | 13940 | 13940 | 13940 | 51 |
| 462 | 20250218 | 111100 | 4915115580 | 13920 | 13930 | 13930 | 13920 | 852 |
| 463 | 20250218 | 111000 | 4903255730 | 13920 | 13960 | 13960 | 13920 | 349 |
| 464 | 20250218 | 110900 | 4898390900 | 13950 | 13910 | 13950 | 13910 | 1051 |
| 465 | 20250218 | 110800 | 4883753030 | 13910 | 13930 | 13940 | 13910 | 2105 |
| 466 | 20250218 | 110700 | 4854438050 | 13940 | 13930 | 13950 | 13930 | 715 |
| 467 | 20250218 | 110600 | 4844473560 | 13930 | 13950 | 13950 | 13930 | 99 |
| 468 | 20250218 | 110500 | 4843093360 | 13950 | 13950 | 13960 | 13940 | 1146 |
| 469 | 20250218 | 110400 | 4827109250 | 13950 | 13950 | 13960 | 13950 | 1076 |
| 470 | 20250218 | 110300 | 4812098940 | 13960 | 13960 | 13960 | 13960 | 821 |
| 471 | 20250218 | 110200 | 4800637780 | 13950 | 13970 | 13970 | 13950 | 1149 |
| 472 | 20250218 | 110100 | 4784588990 | 13970 | 13980 | 13990 | 13970 | 428 |
| 473 | 20250218 | 110000 | 4778606480 | 13990 | 13970 | 13990 | 13970 | 385 |
| 474 | 20250218 | 105900 | 4773225410 | 13970 | 13970 | 13990 | 13970 | 268 |
| 475 | 20250218 | 105800 | 4769478800 | 13970 | 13990 | 13990 | 13970 | 441 |
| 476 | 20250218 | 105700 | 4763311750 | 13990 | 13990 | 13990 | 13980 | 1062 |
| 477 | 20250218 | 105600 | 4748457490 | 13990 | 13990 | 13990 | 13980 | 1447 |
| 478 | 20250218 | 105500 | 4728220140 | 13990 | 13990 | 14000 | 13990 | 1320 |
| 479 | 20250218 | 105400 | 4709753130 | 13990 | 14000 | 14000 | 13990 | 828 |
| 480 | 20250218 | 105300 | 4698162080 | 14000 | 14010 | 14010 | 13980 | 213 |
| 481 | 20250218 | 105200 | 4695180900 | 14010 | 13970 | 14010 | 13970 | 684 |
| 482 | 20250218 | 105100 | 4685610380 | 13970 | 13980 | 13980 | 13970 | 905 |
| 483 | 20250218 | 105000 | 4672967090 | 13990 | 13990 | 13990 | 13980 | 1473 |
| 484 | 20250218 | 104900 | 4652371320 | 14000 | 13990 | 14010 | 13980 | 1265 |
| 485 | 20250218 | 104800 | 4634666510 | 13990 | 14000 | 14000 | 13990 | 458 |
| 486 | 20250218 | 104700 | 4628256410 | 14000 | 13990 | 14000 | 13990 | 321 |
| 487 | 20250218 | 104600 | 4623765540 | 13990 | 14000 | 14010 | 13990 | 1136 |
| 488 | 20250218 | 104500 | 4607853990 | 14010 | 14020 | 14030 | 13980 | 4156 |
| 489 | 20250218 | 104400 | 4549620960 | 14010 | 13990 | 14020 | 13970 | 3835 |
| 490 | 20250218 | 104300 | 4495916740 | 13970 | 13970 | 13990 | 13970 | 631 |
| 491 | 20250218 | 104200 | 4487098120 | 13970 | 13960 | 13970 | 13940 | 1013 |
| 492 | 20250218 | 104100 | 4472962330 | 13970 | 13940 | 13970 | 13940 | 419 |
| 493 | 20250218 | 104000 | 4467116210 | 13940 | 13880 | 13940 | 13880 | 770 |
| 494 | 20250218 | 103900 | 4456420600 | 13880 | 13880 | 13880 | 13870 | 700 |
| 495 | 20250218 | 103800 | 4446708210 | 13880 | 13890 | 13890 | 13880 | 340 |
| 496 | 20250218 | 103700 | 4441987700 | 13900 | 13900 | 13940 | 13900 | 1633 |
| 497 | 20250218 | 103600 | 4419285080 | 13900 | 13970 | 13970 | 13900 | 2413 |
| 498 | 20250218 | 103500 | 4385706600 | 13980 | 13950 | 13990 | 13940 | 1110 |
| 499 | 20250218 | 103400 | 4370227490 | 13940 | 13980 | 14010 | 13940 | 1219 |
| 500 | 20250218 | 103300 | 4353186180 | 14010 | 14020 | 14030 | 13970 | 1759 |
| 501 | 20250218 | 103200 | 4328555090 | 14000 | 14000 | 14050 | 13990 | 6678 |
| 502 | 20250218 | 103100 | 4234937790 | 14000 | 13940 | 14000 | 13940 | 14715 |
| 503 | 20250218 | 103000 | 4029269940 | 13940 | 13930 | 13940 | 13870 | 4641 |
| 504 | 20250218 | 102900 | 3964734730 | 13930 | 13930 | 13940 | 13920 | 2299 |
| 505 | 20250218 | 102800 | 3932722100 | 13950 | 13940 | 13950 | 13930 | 776 |
| 506 | 20250218 | 102700 | 3921906160 | 13940 | 13940 | 13950 | 13940 | 1755 |
| 507 | 20250218 | 102600 | 3897427460 | 13940 | 13930 | 13940 | 13930 | 343 |
| 508 | 20250218 | 102500 | 3892646970 | 13930 | 13930 | 13940 | 13930 | 803 |
| 509 | 20250218 | 102400 | 3881460230 | 13930 | 13930 | 13940 | 13930 | 2455 |
| 510 | 20250218 | 102300 | 3847239980 | 13930 | 13930 | 13940 | 13930 | 900 |
| 511 | 20250218 | 102200 | 3834702900 | 13930 | 13950 | 13950 | 13930 | 1446 |
| 512 | 20250218 | 102100 | 3814558640 | 13940 | 13930 | 13940 | 13930 | 1712 |
| 513 | 20250218 | 102000 | 3790708010 | 13930 | 13910 | 13930 | 13910 | 76 |
| 514 | 20250218 | 101900 | 3789650430 | 13930 | 13920 | 13930 | 13910 | 1060 |
| 515 | 20250218 | 101800 | 3774901190 | 13930 | 13940 | 13940 | 13930 | 49 |
| 516 | 20250218 | 101700 | 3774218530 | 13940 | 13930 | 13940 | 13930 | 409 |
| 517 | 20250218 | 101600 | 3768517170 | 13940 | 13930 | 13940 | 13930 | 676 |
| 518 | 20250218 | 101500 | 3759099570 | 13930 | 13940 | 13940 | 13930 | 466 |
| 519 | 20250218 | 101400 | 3752608150 | 13950 | 13950 | 13960 | 13930 | 4585 |
| 520 | 20250218 | 101300 | 3688658380 | 13950 | 13980 | 13980 | 13950 | 746 |
| 521 | 20250218 | 101200 | 3678244520 | 13960 | 13950 | 13990 | 13950 | 88 |
| 522 | 20250218 | 101100 | 3677015520 | 13960 | 13910 | 13960 | 13910 | 591 |
| 523 | 20250218 | 101000 | 3668770070 | 13910 | 14020 | 14020 | 13900 | 2689 |
| 524 | 20250218 | 100900 | 3631193070 | 14020 | 14010 | 14020 | 14000 | 1705 |
| 525 | 20250218 | 100800 | 3607305230 | 14010 | 14030 | 14070 | 14000 | 8647 |
| 526 | 20250218 | 100700 | 3485845260 | 14040 | 13950 | 14050 | 13950 | 9427 |
| 527 | 20250218 | 100600 | 3353895610 | 13950 | 13910 | 13960 | 13900 | 2348 |
| 528 | 20250218 | 100500 | 3321180770 | 13900 | 13870 | 13940 | 13870 | 5771 |
| 529 | 20250218 | 100400 | 3240971870 | 13850 | 13830 | 13880 | 13830 | 1241 |
| 530 | 20250218 | 100300 | 3223785950 | 13830 | 13840 | 13840 | 13810 | 1232 |
| 531 | 20250218 | 100200 | 3206751500 | 13840 | 13890 | 13890 | 13840 | 1543 |
| 532 | 20250218 | 100100 | 3185373240 | 13900 | 13840 | 13900 | 13840 | 2174 |
| 533 | 20250218 | 100000 | 3155179800 | 13870 | 13780 | 13870 | 13780 | 5039 |
| 534 | 20250218 | 095900 | 3085611810 | 13790 | 13820 | 13850 | 13780 | 5839 |
| 535 | 20250218 | 095800 | 3004964220 | 13820 | 13780 | 13820 | 13780 | 1376 |
| 536 | 20250218 | 095700 | 2985972930 | 13770 | 13780 | 13780 | 13770 | 154 |
| 537 | 20250218 | 095600 | 2983851960 | 13780 | 13790 | 13790 | 13770 | 788 |
| 538 | 20250218 | 095500 | 2972989400 | 13790 | 13800 | 13820 | 13790 | 45 |
| 539 | 20250218 | 095400 | 2972368280 | 13820 | 13820 | 13830 | 13810 | 378 |
| 540 | 20250218 | 095300 | 2967143310 | 13810 | 13760 | 13820 | 13750 | 3224 |
| 541 | 20250218 | 095200 | 2922699110 | 13760 | 13730 | 13760 | 13720 | 197 |
| 542 | 20250218 | 095100 | 2919989780 | 13720 | 13730 | 13750 | 13720 | 2612 |
| 543 | 20250218 | 095000 | 2884103350 | 13760 | 13750 | 13760 | 13730 | 1778 |
| 544 | 20250218 | 094900 | 2859662600 | 13740 | 13750 | 13770 | 13740 | 583 |
| 545 | 20250218 | 094800 | 2851642040 | 13750 | 13750 | 13750 | 13730 | 643 |
| 546 | 20250218 | 094700 | 2842804680 | 13750 | 13780 | 13780 | 13750 | 1013 |
| 547 | 20250218 | 094600 | 2828863010 | 13770 | 13780 | 13780 | 13770 | 544 |
| 548 | 20250218 | 094500 | 2821371700 | 13770 | 13770 | 13780 | 13750 | 932 |
| 549 | 20250218 | 094400 | 2808545390 | 13750 | 13740 | 13760 | 13710 | 1439 |
| 550 | 20250218 | 094300 | 2788766490 | 13730 | 13700 | 13750 | 13700 | 4263 |
| 551 | 20250218 | 094200 | 2730324510 | 13700 | 13740 | 13740 | 13700 | 1592 |
| 552 | 20250218 | 094100 | 2708495040 | 13730 | 13730 | 13750 | 13730 | 793 |
| 553 | 20250218 | 094000 | 2697604520 | 13730 | 13710 | 13740 | 13700 | 7777 |
| 554 | 20250218 | 093900 | 2590936550 | 13720 | 13760 | 13770 | 13700 | 12458 |
| 555 | 20250218 | 093800 | 2419925730 | 13760 | 13800 | 13800 | 13750 | 9408 |
| 556 | 20250218 | 093700 | 2290498990 | 13800 | 13830 | 13830 | 13800 | 2478 |
| 557 | 20250218 | 093600 | 2256279310 | 13830 | 13830 | 13830 | 13820 | 375 |
| 558 | 20250218 | 093500 | 2251095690 | 13830 | 13820 | 13830 | 13800 | 384 |
| 559 | 20250218 | 093400 | 2245785630 | 13800 | 13790 | 13830 | 13780 | 6323 |
| 560 | 20250218 | 093300 | 2158509240 | 13780 | 13760 | 13800 | 13750 | 12964 |
| 561 | 20250218 | 093200 | 1979998840 | 13760 | 13840 | 13840 | 13760 | 14055 |
| 562 | 20250218 | 093100 | 1786144200 | 13860 | 13860 | 13890 | 13840 | 6262 |
| 563 | 20250218 | 093000 | 1699391070 | 13850 | 13860 | 13860 | 13850 | 1351 |
| 564 | 20250218 | 092900 | 1680669810 | 13860 | 13910 | 13910 | 13860 | 4560 |
| 565 | 20250218 | 092800 | 1617334690 | 13910 | 13900 | 13910 | 13900 | 595 |
| 566 | 20250218 | 092700 | 1609061160 | 13910 | 13920 | 13940 | 13910 | 1043 |
| 567 | 20250218 | 092600 | 1594541250 | 13920 | 13950 | 13950 | 13920 | 378 |
| 568 | 20250218 | 092500 | 1589278170 | 13960 | 13920 | 13970 | 13910 | 760 |
| 569 | 20250218 | 092400 | 1578696780 | 13900 | 13920 | 13920 | 13890 | 1619 |
| 570 | 20250218 | 092300 | 1556189370 | 13910 | 13950 | 13970 | 13910 | 2690 |
| 571 | 20250218 | 092200 | 1518687440 | 13940 | 13920 | 13940 | 13920 | 1080 |
| 572 | 20250218 | 092100 | 1503642700 | 13930 | 13940 | 13940 | 13920 | 393 |
| 573 | 20250218 | 092000 | 1498168180 | 13920 | 13980 | 13990 | 13920 | 3169 |
| 574 | 20250218 | 091900 | 1453979070 | 13990 | 13910 | 13990 | 13910 | 8760 |
| 575 | 20250218 | 091800 | 1331637720 | 13910 | 13910 | 13940 | 13900 | 1644 |
| 576 | 20250218 | 091700 | 1308775500 | 13900 | 13920 | 13940 | 13880 | 2666 |
| 577 | 20250218 | 091600 | 1271704590 | 13930 | 13940 | 13970 | 13900 | 3730 |
| 578 | 20250218 | 091500 | 1219741570 | 13940 | 13910 | 13950 | 13900 | 1885 |
| 579 | 20250218 | 091400 | 1193470480 | 13900 | 13830 | 13900 | 13820 | 1454 |
| 580 | 20250218 | 091300 | 1173328660 | 13830 | 13860 | 13870 | 13820 | 3223 |
| 581 | 20250218 | 091200 | 1128695720 | 13870 | 13820 | 13890 | 13810 | 3985 |
| 582 | 20250218 | 091100 | 1073559220 | 13820 | 13860 | 13890 | 13820 | 4473 |
| 583 | 20250218 | 091000 | 1011637570 | 13850 | 13910 | 13930 | 13850 | 1969 |
| 584 | 20250218 | 090900 | 984329800 | 13930 | 13900 | 13940 | 13890 | 1152 |
| 585 | 20250218 | 090800 | 968312470 | 13950 | 13940 | 14050 | 13900 | 8365 |
| 586 | 20250218 | 090700 | 851549860 | 13950 | 13860 | 13950 | 13840 | 4455 |
| 587 | 20250218 | 090600 | 789570180 | 13860 | 13860 | 13900 | 13830 | 7732 |
| 588 | 20250218 | 090500 | 682400180 | 13850 | 13910 | 13940 | 13850 | 2856 |
| 589 | 20250218 | 090400 | 642755230 | 13950 | 13880 | 13960 | 13870 | 3840 |
| 590 | 20250218 | 090300 | 589287330 | 13880 | 13910 | 13910 | 13870 | 3060 |
| 591 | 20250218 | 090200 | 546778330 | 13910 | 13900 | 13910 | 13890 | 5921 |
| 592 | 20250218 | 090100 | 464511030 | 13900 | 13900 | 13980 | 13890 | 6247 |
| 593 | 20250218 | 090000 | 377653780 | 13900 | 14100 | 14110 | 13900 | 25939 |