33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 190100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 5966 |
| 3 | 20250218 | 190000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20250218 | 185900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20250218 | 185800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20250218 | 185700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20250218 | 185600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20250218 | 185500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20250218 | 185400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20250218 | 185300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20250218 | 185200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20250218 | 185100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20250218 | 185000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20250218 | 184900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20250218 | 184800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20250218 | 184700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20250218 | 184600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20250218 | 184500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20250218 | 184400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20250218 | 184300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20250218 | 184200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20250218 | 184100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20250218 | 184000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20250218 | 183900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20250218 | 183800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20250218 | 183700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20250218 | 183600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20250218 | 183500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20250218 | 183400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20250218 | 183300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20250218 | 183200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20250218 | 183100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 5966 |
| 33 | 20250218 | 183000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20250218 | 182900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20250218 | 182800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20250218 | 182700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20250218 | 182600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20250218 | 182500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20250218 | 182400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20250218 | 182300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20250218 | 182200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20250218 | 182100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20250218 | 182000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20250218 | 181900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20250218 | 181800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20250218 | 181700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20250218 | 181600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20250218 | 181500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20250218 | 181400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20250218 | 181300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20250218 | 181200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20250218 | 181100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20250218 | 181000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20250218 | 180900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20250218 | 180800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20250218 | 180700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20250218 | 180600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20250218 | 180500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20250218 | 180400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20250218 | 180300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20250218 | 180200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20250218 | 180100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 5966 |
| 63 | 20250218 | 180000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20250218 | 175900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20250218 | 175800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20250218 | 175700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20250218 | 175600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20250218 | 175500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20250218 | 175400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20250218 | 175300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20250218 | 175200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20250218 | 175100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20250218 | 175000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20250218 | 174900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20250218 | 174800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20250218 | 174700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20250218 | 174600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20250218 | 174500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20250218 | 174400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20250218 | 174300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20250218 | 174200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20250218 | 174100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20250218 | 174000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20250218 | 173900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20250218 | 173800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20250218 | 173700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20250218 | 173600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20250218 | 173500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20250218 | 173400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20250218 | 173300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20250218 | 173200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20250218 | 173100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 5966 |
| 93 | 20250218 | 173000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20250218 | 172900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20250218 | 172800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20250218 | 172700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20250218 | 172600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20250218 | 172500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20250218 | 172400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20250218 | 172300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20250218 | 172200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20250218 | 172100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20250218 | 172000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20250218 | 171900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20250218 | 171800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20250218 | 171700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20250218 | 171600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20250218 | 171500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20250218 | 171400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20250218 | 171300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20250218 | 171200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20250218 | 171100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20250218 | 171000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20250218 | 170900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20250218 | 170800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20250218 | 170700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20250218 | 170600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20250218 | 170500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20250218 | 170400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20250218 | 170300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20250218 | 170200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20250218 | 170100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 5966 |
| 123 | 20250218 | 170000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20250218 | 165900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20250218 | 165800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20250218 | 165700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20250218 | 165600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20250218 | 165500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20250218 | 165400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20250218 | 165300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20250218 | 165200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20250218 | 165100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20250218 | 165000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20250218 | 164900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20250218 | 164800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20250218 | 164700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20250218 | 164600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20250218 | 164500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20250218 | 164400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20250218 | 164300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20250218 | 164200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20250218 | 164100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20250218 | 164000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20250218 | 163900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20250218 | 163800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20250218 | 163700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20250218 | 163600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20250218 | 163500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20250218 | 163400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20250218 | 163300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20250218 | 163200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20250218 | 163100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 5966 |
| 153 | 20250218 | 163000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20250218 | 162900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20250218 | 162800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20250218 | 162700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20250218 | 162600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20250218 | 162500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20250218 | 162400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20250218 | 162300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20250218 | 162200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20250218 | 162100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20250218 | 162000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20250218 | 161900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20250218 | 161800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20250218 | 161700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20250218 | 161600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20250218 | 161500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20250218 | 161400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20250218 | 161300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20250218 | 161200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20250218 | 161100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20250218 | 161000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20250218 | 160900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20250218 | 160800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20250218 | 160700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20250218 | 160600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20250218 | 160500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20250218 | 160400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20250218 | 160300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20250218 | 160200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20250218 | 160100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 5966 |
| 183 | 20250218 | 160000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20250218 | 155900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20250218 | 155800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20250218 | 155700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20250218 | 155600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20250218 | 155500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20250218 | 155400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20250218 | 155300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20250218 | 155200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20250218 | 155100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20250218 | 155000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20250218 | 154900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20250218 | 154800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20250218 | 154700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20250218 | 154600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20250218 | 154500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20250218 | 154400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20250218 | 154300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20250218 | 154200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20250218 | 154100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20250218 | 154000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20250218 | 153900 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20250218 | 153800 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20250218 | 153700 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20250218 | 153600 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20250218 | 153500 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20250218 | 153400 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20250218 | 153300 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20250218 | 153200 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20250218 | 153100 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 5966 |
| 213 | 20250218 | 153000 | 17165847750 | 27700 | 27700 | 27700 | 27700 | 5966 |
| 214 | 20250218 | 152900 | 17000589550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20250218 | 152800 | 17000589550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20250218 | 152700 | 17000589550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20250218 | 152600 | 17000589550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20250218 | 152500 | 17000589550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20250218 | 152400 | 17000589550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20250218 | 152300 | 17000589550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20250218 | 152200 | 17000589550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20250218 | 152100 | 17000589550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20250218 | 152000 | 17000589550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20250218 | 151900 | 17000589550 | 27700 | 27750 | 27800 | 27600 | 2183 |
| 225 | 20250218 | 151800 | 16940144200 | 27750 | 27750 | 27800 | 27700 | 513 |
| 226 | 20250218 | 151700 | 16925910050 | 27750 | 27800 | 27800 | 27700 | 2324 |
| 227 | 20250218 | 151600 | 16861491450 | 27800 | 27800 | 27850 | 27800 | 2897 |
| 228 | 20250218 | 151500 | 16780905200 | 27800 | 27850 | 27850 | 27750 | 2397 |
| 229 | 20250218 | 151400 | 16714267600 | 27850 | 27800 | 27850 | 27750 | 2073 |
| 230 | 20250218 | 151300 | 16656631300 | 27850 | 27850 | 27900 | 27750 | 3080 |
| 231 | 20250218 | 151200 | 16570915900 | 27850 | 27750 | 27850 | 27750 | 1494 |
| 232 | 20250218 | 151100 | 16529332100 | 27800 | 27750 | 27850 | 27750 | 2414 |
| 233 | 20250218 | 151000 | 16462196550 | 27800 | 27800 | 27850 | 27750 | 3103 |
| 234 | 20250218 | 150900 | 16375937550 | 27800 | 27800 | 27800 | 27700 | 5335 |
| 235 | 20250218 | 150800 | 16227875800 | 27800 | 27800 | 27800 | 27750 | 1803 |
| 236 | 20250218 | 150700 | 16177785900 | 27800 | 27800 | 27800 | 27750 | 1805 |
| 237 | 20250218 | 150600 | 16127616950 | 27800 | 27750 | 27800 | 27700 | 3041 |
| 238 | 20250218 | 150500 | 16043222750 | 27800 | 27700 | 27800 | 27700 | 2269 |
| 239 | 20250218 | 150400 | 15980261100 | 27750 | 27700 | 27750 | 27650 | 1402 |
| 240 | 20250218 | 150300 | 15941417400 | 27700 | 27700 | 27700 | 27650 | 1743 |
| 241 | 20250218 | 150200 | 15893150400 | 27650 | 27650 | 27650 | 27600 | 1197 |
| 242 | 20250218 | 150100 | 15860056200 | 27650 | 27500 | 27650 | 27500 | 17087 |
| 243 | 20250218 | 150000 | 15389001150 | 27500 | 27550 | 27550 | 27500 | 427 |
| 244 | 20250218 | 145900 | 15377246600 | 27500 | 27550 | 27550 | 27500 | 636 |
| 245 | 20250218 | 145800 | 15359743500 | 27500 | 27550 | 27550 | 27500 | 281 |
| 246 | 20250218 | 145700 | 15352005050 | 27500 | 27550 | 27550 | 27500 | 355 |
| 247 | 20250218 | 145600 | 15342235600 | 27550 | 27550 | 27550 | 27500 | 179 |
| 248 | 20250218 | 145500 | 15337307050 | 27550 | 27500 | 27550 | 27500 | 225 |
| 249 | 20250218 | 145400 | 15331110650 | 27500 | 27500 | 27550 | 27500 | 268 |
| 250 | 20250218 | 145300 | 15323732950 | 27550 | 27500 | 27550 | 27450 | 276 |
| 251 | 20250218 | 145200 | 15316144000 | 27500 | 27550 | 27550 | 27450 | 636 |
| 252 | 20250218 | 145100 | 15298664950 | 27500 | 27450 | 27550 | 27450 | 718 |
| 253 | 20250218 | 145000 | 15278903000 | 27500 | 27550 | 27550 | 27450 | 493 |
| 254 | 20250218 | 144900 | 15265340600 | 27500 | 27550 | 27550 | 27500 | 533 |
| 255 | 20250218 | 144800 | 15250677250 | 27550 | 27500 | 27550 | 27450 | 486 |
| 256 | 20250218 | 144700 | 15237302700 | 27500 | 27500 | 27550 | 27450 | 792 |
| 257 | 20250218 | 144600 | 15215516050 | 27500 | 27450 | 27550 | 27450 | 856 |
| 258 | 20250218 | 144500 | 15191949850 | 27500 | 27500 | 27550 | 27450 | 556 |
| 259 | 20250218 | 144400 | 15176655000 | 27500 | 27500 | 27550 | 27450 | 406 |
| 260 | 20250218 | 144300 | 15165492350 | 27500 | 27500 | 27550 | 27500 | 171 |
| 261 | 20250218 | 144200 | 15160782600 | 27500 | 27500 | 27550 | 27450 | 2037 |
| 262 | 20250218 | 144100 | 15104754700 | 27500 | 27550 | 27550 | 27500 | 338 |
| 263 | 20250218 | 144000 | 15095453450 | 27550 | 27550 | 27550 | 27500 | 312 |
| 264 | 20250218 | 143900 | 15086865350 | 27500 | 27500 | 27550 | 27500 | 506 |
| 265 | 20250218 | 143800 | 15072930400 | 27550 | 27500 | 27550 | 27500 | 329 |
| 266 | 20250218 | 143700 | 15063876750 | 27500 | 27550 | 27550 | 27500 | 410 |
| 267 | 20250218 | 143600 | 15052595750 | 27550 | 27550 | 27550 | 27500 | 623 |
| 268 | 20250218 | 143500 | 15035449300 | 27550 | 27550 | 27550 | 27500 | 1211 |
| 269 | 20250218 | 143400 | 15002143450 | 27550 | 27550 | 27550 | 27500 | 710 |
| 270 | 20250218 | 143300 | 14982594850 | 27550 | 27550 | 27550 | 27500 | 564 |
| 271 | 20250218 | 143200 | 14967068100 | 27500 | 27550 | 27550 | 27500 | 270 |
| 272 | 20250218 | 143100 | 14959636100 | 27550 | 27500 | 27550 | 27500 | 140 |
| 273 | 20250218 | 143000 | 14955782400 | 27500 | 27450 | 27550 | 27450 | 465 |
| 274 | 20250218 | 142900 | 14942991000 | 27450 | 27450 | 27500 | 27450 | 563 |
| 275 | 20250218 | 142800 | 14927523600 | 27500 | 27500 | 27500 | 27450 | 1010 |
| 276 | 20250218 | 142700 | 14899750650 | 27500 | 27500 | 27500 | 27450 | 482 |
| 277 | 20250218 | 142600 | 14886502250 | 27500 | 27450 | 27500 | 27450 | 421 |
| 278 | 20250218 | 142500 | 14874931400 | 27450 | 27550 | 27550 | 27450 | 946 |
| 279 | 20250218 | 142400 | 14848917400 | 27550 | 27550 | 27550 | 27500 | 348 |
| 280 | 20250218 | 142300 | 14839330450 | 27500 | 27500 | 27550 | 27450 | 649 |
| 281 | 20250218 | 142200 | 14821483300 | 27450 | 27500 | 27500 | 27450 | 231 |
| 282 | 20250218 | 142100 | 14815135350 | 27500 | 27500 | 27500 | 27450 | 720 |
| 283 | 20250218 | 142000 | 14795335900 | 27500 | 27500 | 27500 | 27450 | 302 |
| 284 | 20250218 | 141900 | 14787042450 | 27450 | 27500 | 27500 | 27450 | 242 |
| 285 | 20250218 | 141800 | 14780394500 | 27500 | 27500 | 27500 | 27450 | 191 |
| 286 | 20250218 | 141700 | 14775143950 | 27500 | 27450 | 27500 | 27450 | 142 |
| 287 | 20250218 | 141600 | 14771240650 | 27450 | 27500 | 27500 | 27450 | 231 |
| 288 | 20250218 | 141500 | 14764895700 | 27500 | 27500 | 27550 | 27450 | 272 |
| 289 | 20250218 | 141400 | 14757415850 | 27500 | 27500 | 27550 | 27450 | 1489 |
| 290 | 20250218 | 141300 | 14716518100 | 27500 | 27450 | 27550 | 27450 | 1308 |
| 291 | 20250218 | 141200 | 14680602800 | 27500 | 27450 | 27500 | 27450 | 395 |
| 292 | 20250218 | 141100 | 14669740450 | 27450 | 27450 | 27500 | 27450 | 1884 |
| 293 | 20250218 | 141000 | 14617953100 | 27450 | 27500 | 27500 | 27450 | 3283 |
| 294 | 20250218 | 140900 | 14527832700 | 27450 | 27450 | 27500 | 27450 | 908 |
| 295 | 20250218 | 140800 | 14502870400 | 27450 | 27550 | 27550 | 27450 | 357 |
| 296 | 20250218 | 140700 | 14493051950 | 27500 | 27500 | 27550 | 27500 | 433 |
| 297 | 20250218 | 140600 | 14481133650 | 27500 | 27500 | 27550 | 27500 | 574 |
| 298 | 20250218 | 140500 | 14465343000 | 27550 | 27550 | 27550 | 27500 | 144 |
| 299 | 20250218 | 140400 | 14461377850 | 27500 | 27500 | 27550 | 27500 | 362 |
| 300 | 20250218 | 140300 | 14451420100 | 27550 | 27550 | 27550 | 27500 | 527 |
| 301 | 20250218 | 140200 | 14436919150 | 27500 | 27550 | 27550 | 27500 | 232 |
| 302 | 20250218 | 140100 | 14430531950 | 27550 | 27550 | 27550 | 27500 | 220 |
| 303 | 20250218 | 140000 | 14424475900 | 27500 | 27500 | 27550 | 27450 | 2261 |
| 304 | 20250218 | 135900 | 14362294250 | 27550 | 27500 | 27550 | 27500 | 171 |
| 305 | 20250218 | 135800 | 14357585450 | 27500 | 27500 | 27550 | 27500 | 128 |
| 306 | 20250218 | 135700 | 14354062300 | 27500 | 27500 | 27550 | 27500 | 368 |
| 307 | 20250218 | 135600 | 14343933450 | 27500 | 27500 | 27550 | 27500 | 765 |
| 308 | 20250218 | 135500 | 14322894850 | 27500 | 27450 | 27500 | 27450 | 310 |
| 309 | 20250218 | 135400 | 14314370300 | 27450 | 27500 | 27550 | 27450 | 1805 |
| 310 | 20250218 | 135300 | 14264734700 | 27500 | 27500 | 27550 | 27500 | 204 |
| 311 | 20250218 | 135200 | 14259121300 | 27500 | 27500 | 27550 | 27500 | 2873 |
| 312 | 20250218 | 135100 | 14180109350 | 27550 | 27500 | 27550 | 27500 | 887 |
| 313 | 20250218 | 135000 | 14155675000 | 27500 | 27550 | 27550 | 27500 | 296 |
| 314 | 20250218 | 134900 | 14147527800 | 27550 | 27600 | 27600 | 27500 | 190 |
| 315 | 20250218 | 134800 | 14142291500 | 27550 | 27550 | 27600 | 27550 | 239 |
| 316 | 20250218 | 134700 | 14135699750 | 27500 | 27550 | 27600 | 27500 | 217 |
| 317 | 20250218 | 134600 | 14129719950 | 27500 | 27550 | 27600 | 27500 | 576 |
| 318 | 20250218 | 134500 | 14113848550 | 27600 | 27550 | 27600 | 27550 | 181 |
| 319 | 20250218 | 134400 | 14108854750 | 27550 | 27550 | 27600 | 27550 | 300 |
| 320 | 20250218 | 134300 | 14100585600 | 27600 | 27600 | 27600 | 27550 | 85 |
| 321 | 20250218 | 134200 | 14098241650 | 27550 | 27550 | 27600 | 27550 | 225 |
| 322 | 20250218 | 134100 | 14092033950 | 27550 | 27600 | 27600 | 27550 | 293 |
| 323 | 20250218 | 134000 | 14083960300 | 27600 | 27600 | 27600 | 27550 | 295 |
| 324 | 20250218 | 133900 | 14075825600 | 27600 | 27600 | 27600 | 27550 | 326 |
| 325 | 20250218 | 133800 | 14066837250 | 27600 | 27550 | 27600 | 27550 | 237 |
| 326 | 20250218 | 133700 | 14060304100 | 27550 | 27550 | 27600 | 27550 | 148 |
| 327 | 20250218 | 133600 | 14056221700 | 27600 | 27550 | 27600 | 27550 | 307 |
| 328 | 20250218 | 133500 | 14047755550 | 27600 | 27550 | 27600 | 27550 | 166 |
| 329 | 20250218 | 133400 | 14043176500 | 27550 | 27550 | 27550 | 27400 | 3030 |
| 330 | 20250218 | 133300 | 13959839850 | 27450 | 27400 | 27550 | 27400 | 208 |
| 331 | 20250218 | 133200 | 13954125200 | 27400 | 27350 | 27450 | 27350 | 5327 |
| 332 | 20250218 | 133100 | 13808369250 | 27350 | 27450 | 27500 | 27300 | 15313 |
| 333 | 20250218 | 133000 | 13389430700 | 27450 | 27500 | 27500 | 27400 | 4269 |
| 334 | 20250218 | 132900 | 13272350400 | 27500 | 27500 | 27500 | 27450 | 111 |
| 335 | 20250218 | 132800 | 13269299800 | 27450 | 27500 | 27500 | 27450 | 176 |
| 336 | 20250218 | 132700 | 13264466650 | 27450 | 27500 | 27500 | 27450 | 449 |
| 337 | 20250218 | 132600 | 13252119400 | 27500 | 27450 | 27500 | 27400 | 1810 |
| 338 | 20250218 | 132500 | 13202501100 | 27500 | 27400 | 27550 | 27400 | 605 |
| 339 | 20250218 | 132400 | 13185890450 | 27550 | 27550 | 27600 | 27400 | 15129 |
| 340 | 20250218 | 132300 | 12770039650 | 27600 | 27600 | 27600 | 27550 | 719 |
| 341 | 20250218 | 132200 | 12750195550 | 27550 | 27600 | 27600 | 27550 | 1011 |
| 342 | 20250218 | 132100 | 12722334900 | 27550 | 27550 | 27550 | 27500 | 3334 |
| 343 | 20250218 | 132000 | 12630528550 | 27550 | 27600 | 27600 | 27500 | 240 |
| 344 | 20250218 | 131900 | 12623917900 | 27600 | 27600 | 27600 | 27550 | 1379 |
| 345 | 20250218 | 131800 | 12585921850 | 27550 | 27550 | 27600 | 27550 | 528 |
| 346 | 20250218 | 131700 | 12571373100 | 27600 | 27650 | 27650 | 27600 | 7489 |
| 347 | 20250218 | 131600 | 12364673600 | 27650 | 27600 | 27650 | 27600 | 88 |
| 348 | 20250218 | 131500 | 12362240800 | 27650 | 27650 | 27650 | 27600 | 186 |
| 349 | 20250218 | 131400 | 12357101550 | 27600 | 27650 | 27650 | 27600 | 250 |
| 350 | 20250218 | 131300 | 12350192350 | 27650 | 27650 | 27650 | 27600 | 133 |
| 351 | 20250218 | 131200 | 12346515700 | 27650 | 27600 | 27650 | 27600 | 305 |
| 352 | 20250218 | 131100 | 12338089350 | 27600 | 27650 | 27650 | 27600 | 2325 |
| 353 | 20250218 | 131000 | 12273813850 | 27600 | 27600 | 27650 | 27600 | 955 |
| 354 | 20250218 | 130900 | 12247450150 | 27600 | 27700 | 27700 | 27600 | 438 |
| 355 | 20250218 | 130800 | 12235336750 | 27650 | 27700 | 27700 | 27650 | 5944 |
| 356 | 20250218 | 130700 | 12070983000 | 27700 | 27650 | 27700 | 27650 | 776 |
| 357 | 20250218 | 130600 | 12049519400 | 27700 | 27700 | 27700 | 27650 | 144 |
| 358 | 20250218 | 130500 | 12045534100 | 27650 | 27700 | 27700 | 27600 | 16668 |
| 359 | 20250218 | 130400 | 11584318650 | 27700 | 27700 | 27750 | 27700 | 343 |
| 360 | 20250218 | 130300 | 11574814950 | 27700 | 27750 | 27750 | 27700 | 257 |
| 361 | 20250218 | 130200 | 11567689700 | 27700 | 27750 | 27800 | 27700 | 1780 |
| 362 | 20250218 | 130100 | 11518295800 | 27800 | 27750 | 27800 | 27750 | 900 |
| 363 | 20250218 | 130000 | 11493305000 | 27750 | 27750 | 27800 | 27750 | 3167 |
| 364 | 20250218 | 125900 | 11405285950 | 27800 | 27800 | 27800 | 27750 | 309 |
| 365 | 20250218 | 125800 | 11396701850 | 27750 | 27750 | 27800 | 27750 | 918 |
| 366 | 20250218 | 125700 | 11371217450 | 27800 | 27750 | 27800 | 27750 | 210 |
| 367 | 20250218 | 125600 | 11365388550 | 27750 | 27800 | 27800 | 27750 | 185 |
| 368 | 20250218 | 125500 | 11360249550 | 27800 | 27750 | 27800 | 27750 | 735 |
| 369 | 20250218 | 125400 | 11339846200 | 27800 | 27750 | 27800 | 27750 | 164 |
| 370 | 20250218 | 125300 | 11335289150 | 27750 | 27800 | 27800 | 27700 | 1106 |
| 371 | 20250218 | 125200 | 11304572150 | 27800 | 27750 | 27800 | 27750 | 149 |
| 372 | 20250218 | 125100 | 11300434650 | 27800 | 27750 | 27800 | 27700 | 142 |
| 373 | 20250218 | 125000 | 11296491600 | 27750 | 27800 | 27800 | 27750 | 694 |
| 374 | 20250218 | 124900 | 11277226250 | 27800 | 27750 | 27800 | 27700 | 1501 |
| 375 | 20250218 | 124800 | 11235575550 | 27750 | 27700 | 27750 | 27700 | 150 |
| 376 | 20250218 | 124700 | 11231415150 | 27750 | 27750 | 27750 | 27700 | 3565 |
| 377 | 20250218 | 124600 | 11132553400 | 27800 | 27800 | 27800 | 27750 | 366 |
| 378 | 20250218 | 124500 | 11122383100 | 27750 | 27750 | 27800 | 27750 | 310 |
| 379 | 20250218 | 124400 | 11113773450 | 27800 | 27800 | 27800 | 27750 | 314 |
| 380 | 20250218 | 124300 | 11105053600 | 27800 | 27800 | 27800 | 27750 | 426 |
| 381 | 20250218 | 124200 | 11093216600 | 27800 | 27800 | 27800 | 27750 | 517 |
| 382 | 20250218 | 124100 | 11078855850 | 27800 | 27800 | 27850 | 27750 | 7384 |
| 383 | 20250218 | 124000 | 10873572350 | 27800 | 27850 | 27850 | 27800 | 603 |
| 384 | 20250218 | 123900 | 10856785950 | 27850 | 27900 | 27900 | 27850 | 1960 |
| 385 | 20250218 | 123800 | 10802193850 | 27850 | 27900 | 27900 | 27850 | 1624 |
| 386 | 20250218 | 123700 | 10756941100 | 27900 | 27850 | 27900 | 27800 | 5246 |
| 387 | 20250218 | 123600 | 10610688600 | 27850 | 27850 | 27850 | 27800 | 737 |
| 388 | 20250218 | 123500 | 10590163350 | 27850 | 27850 | 27850 | 27800 | 1105 |
| 389 | 20250218 | 123400 | 10559398800 | 27900 | 27850 | 27900 | 27800 | 6329 |
| 390 | 20250218 | 123300 | 10383148600 | 27850 | 27800 | 27850 | 27750 | 1730 |
| 391 | 20250218 | 123200 | 10335044900 | 27800 | 27800 | 27800 | 27750 | 6312 |
| 392 | 20250218 | 123100 | 10159575850 | 27800 | 27750 | 27800 | 27700 | 165 |
| 393 | 20250218 | 123000 | 10154997600 | 27750 | 27700 | 27800 | 27700 | 5299 |
| 394 | 20250218 | 122900 | 10007953450 | 27750 | 27700 | 27750 | 27700 | 138 |
| 395 | 20250218 | 122800 | 10004128700 | 27650 | 27700 | 27700 | 27650 | 185 |
| 396 | 20250218 | 122700 | 9999008100 | 27700 | 27650 | 27750 | 27650 | 327 |
| 397 | 20250218 | 122600 | 9989949350 | 27650 | 27650 | 27750 | 27650 | 222 |
| 398 | 20250218 | 122500 | 9983796050 | 27650 | 27750 | 27750 | 27650 | 2744 |
| 399 | 20250218 | 122400 | 9907705300 | 27700 | 27700 | 27750 | 27700 | 2280 |
| 400 | 20250218 | 122300 | 9844539250 | 27700 | 27650 | 27750 | 27650 | 10626 |
| 401 | 20250218 | 122200 | 9550349350 | 27650 | 27650 | 27650 | 27600 | 495 |
| 402 | 20250218 | 122100 | 9536683200 | 27650 | 27600 | 27650 | 27600 | 2339 |
| 403 | 20250218 | 122000 | 9472114000 | 27600 | 27650 | 27650 | 27600 | 53 |
| 404 | 20250218 | 121900 | 9470650500 | 27650 | 27600 | 27650 | 27600 | 456 |
| 405 | 20250218 | 121800 | 9458048000 | 27650 | 27600 | 27650 | 27600 | 1201 |
| 406 | 20250218 | 121700 | 9424895550 | 27600 | 27600 | 27650 | 27600 | 2314 |
| 407 | 20250218 | 121600 | 9361015250 | 27650 | 27600 | 27650 | 27550 | 107 |
| 408 | 20250218 | 121500 | 9358061500 | 27600 | 27600 | 27600 | 27550 | 596 |
| 409 | 20250218 | 121400 | 9341620250 | 27600 | 27550 | 27600 | 27550 | 230 |
| 410 | 20250218 | 121300 | 9335279000 | 27550 | 27600 | 27600 | 27550 | 231 |
| 411 | 20250218 | 121200 | 9328906950 | 27600 | 27550 | 27600 | 27550 | 386 |
| 412 | 20250218 | 121100 | 9318258900 | 27600 | 27600 | 27600 | 27550 | 180 |
| 413 | 20250218 | 121000 | 9313292950 | 27600 | 27600 | 27600 | 27550 | 69 |
| 414 | 20250218 | 120900 | 9311389150 | 27550 | 27550 | 27600 | 27550 | 161 |
| 415 | 20250218 | 120800 | 9306947350 | 27600 | 27550 | 27600 | 27550 | 265 |
| 416 | 20250218 | 120700 | 9299637150 | 27600 | 27600 | 27600 | 27550 | 181 |
| 417 | 20250218 | 120600 | 9294646550 | 27550 | 27550 | 27600 | 27550 | 163 |
| 418 | 20250218 | 120500 | 9290150100 | 27600 | 27550 | 27600 | 27550 | 188 |
| 419 | 20250218 | 120400 | 9284965100 | 27600 | 27550 | 27600 | 27550 | 142 |
| 420 | 20250218 | 120300 | 9281046050 | 27600 | 27600 | 27600 | 27550 | 549 |
| 421 | 20250218 | 120200 | 9265897950 | 27550 | 27550 | 27600 | 27550 | 923 |
| 422 | 20250218 | 120100 | 9240440400 | 27550 | 27550 | 27600 | 27550 | 124 |
| 423 | 20250218 | 120000 | 9237019900 | 27600 | 27550 | 27600 | 27550 | 680 |
| 424 | 20250218 | 115900 | 9218281000 | 27600 | 27600 | 27600 | 27550 | 395 |
| 425 | 20250218 | 115800 | 9207393200 | 27550 | 27600 | 27600 | 27550 | 226 |
| 426 | 20250218 | 115700 | 9201158400 | 27550 | 27600 | 27600 | 27550 | 131 |
| 427 | 20250218 | 115600 | 9197544600 | 27550 | 27600 | 27600 | 27500 | 1213 |
| 428 | 20250218 | 115500 | 9164125350 | 27600 | 27550 | 27600 | 27550 | 1580 |
| 429 | 20250218 | 115400 | 9120595200 | 27550 | 27450 | 27550 | 27450 | 198 |
| 430 | 20250218 | 115300 | 9115147000 | 27450 | 27500 | 27500 | 27450 | 76 |
| 431 | 20250218 | 115200 | 9113059400 | 27500 | 27500 | 27550 | 27450 | 885 |
| 432 | 20250218 | 115100 | 9088721150 | 27500 | 27500 | 27500 | 27450 | 110 |
| 433 | 20250218 | 115000 | 9085697900 | 27450 | 27450 | 27500 | 27450 | 526 |
| 434 | 20250218 | 114900 | 9071254150 | 27450 | 27500 | 27500 | 27450 | 150 |
| 435 | 20250218 | 114800 | 9067134400 | 27500 | 27500 | 27500 | 27450 | 210 |
| 436 | 20250218 | 114700 | 9061363250 | 27450 | 27450 | 27550 | 27450 | 57 |
| 437 | 20250218 | 114600 | 9059795600 | 27500 | 27500 | 27550 | 27450 | 324 |
| 438 | 20250218 | 114500 | 9050886050 | 27500 | 27500 | 27550 | 27500 | 131 |
| 439 | 20250218 | 114400 | 9047279800 | 27500 | 27450 | 27500 | 27450 | 185 |
| 440 | 20250218 | 114300 | 9042196550 | 27500 | 27550 | 27550 | 27450 | 343 |
| 441 | 20250218 | 114200 | 9032772650 | 27550 | 27500 | 27550 | 27450 | 229 |
| 442 | 20250218 | 114100 | 9026475350 | 27500 | 27500 | 27500 | 27450 | 77 |
| 443 | 20250218 | 114000 | 9024359800 | 27500 | 27550 | 27550 | 27450 | 428 |
| 444 | 20250218 | 113900 | 9012590400 | 27500 | 27550 | 27550 | 27500 | 84 |
| 445 | 20250218 | 113800 | 9010278300 | 27500 | 27500 | 27500 | 27450 | 253 |
| 446 | 20250218 | 113700 | 9003321050 | 27500 | 27450 | 27500 | 27450 | 548 |
| 447 | 20250218 | 113600 | 8988258700 | 27450 | 27500 | 27500 | 27400 | 219 |
| 448 | 20250218 | 113500 | 8982246550 | 27400 | 27450 | 27500 | 27400 | 61 |
| 449 | 20250218 | 113400 | 8980570500 | 27450 | 27400 | 27500 | 27400 | 309 |
| 450 | 20250218 | 113300 | 8972091550 | 27400 | 27500 | 27500 | 27400 | 138 |
| 451 | 20250218 | 113200 | 8968301950 | 27400 | 27400 | 27500 | 27400 | 306 |
| 452 | 20250218 | 113100 | 8959902950 | 27400 | 27400 | 27450 | 27400 | 131 |
| 453 | 20250218 | 113000 | 8956309850 | 27400 | 27500 | 27550 | 27400 | 1549 |
| 454 | 20250218 | 112900 | 8913788800 | 27550 | 27550 | 27550 | 27500 | 686 |
| 455 | 20250218 | 112800 | 8894918200 | 27500 | 27550 | 27550 | 27500 | 120 |
| 456 | 20250218 | 112700 | 8891612500 | 27500 | 27550 | 27550 | 27450 | 242 |
| 457 | 20250218 | 112600 | 8884953700 | 27500 | 27550 | 27550 | 27500 | 271 |
| 458 | 20250218 | 112500 | 8877499600 | 27550 | 27550 | 27550 | 27500 | 96 |
| 459 | 20250218 | 112400 | 8874855050 | 27550 | 27500 | 27550 | 27500 | 193 |
| 460 | 20250218 | 112300 | 8869546000 | 27500 | 27500 | 27550 | 27500 | 560 |
| 461 | 20250218 | 112200 | 8854143700 | 27600 | 27550 | 27600 | 27450 | 1452 |
| 462 | 20250218 | 112100 | 8814127250 | 27550 | 27450 | 27550 | 27450 | 243 |
| 463 | 20250218 | 112000 | 8807448300 | 27450 | 27450 | 27500 | 27450 | 745 |
| 464 | 20250218 | 111900 | 8786985450 | 27450 | 27500 | 27500 | 27450 | 677 |
| 465 | 20250218 | 111800 | 8768392200 | 27500 | 27500 | 27550 | 27500 | 2160 |
| 466 | 20250218 | 111700 | 8708987650 | 27550 | 27600 | 27650 | 27500 | 4343 |
| 467 | 20250218 | 111600 | 8589206950 | 27650 | 27650 | 27650 | 27600 | 343 |
| 468 | 20250218 | 111500 | 8579724100 | 27600 | 27650 | 27650 | 27600 | 601 |
| 469 | 20250218 | 111400 | 8563106950 | 27650 | 27600 | 27650 | 27600 | 788 |
| 470 | 20250218 | 111300 | 8541324000 | 27650 | 27650 | 27650 | 27600 | 1387 |
| 471 | 20250218 | 111200 | 8502979200 | 27600 | 27550 | 27650 | 27550 | 2227 |
| 472 | 20250218 | 111100 | 8441560800 | 27550 | 27550 | 27550 | 27500 | 183 |
| 473 | 20250218 | 111000 | 8436523900 | 27550 | 27500 | 27550 | 27500 | 358 |
| 474 | 20250218 | 110900 | 8426663550 | 27500 | 27550 | 27550 | 27500 | 142 |
| 475 | 20250218 | 110800 | 8422752800 | 27550 | 27500 | 27550 | 27500 | 362 |
| 476 | 20250218 | 110700 | 8412795200 | 27550 | 27550 | 27550 | 27500 | 119 |
| 477 | 20250218 | 110600 | 8409520200 | 27550 | 27550 | 27550 | 27500 | 243 |
| 478 | 20250218 | 110500 | 8402833300 | 27500 | 27450 | 27500 | 27450 | 925 |
| 479 | 20250218 | 110400 | 8377439000 | 27550 | 27450 | 27550 | 27450 | 292 |
| 480 | 20250218 | 110300 | 8369416550 | 27450 | 27500 | 27500 | 27450 | 423 |
| 481 | 20250218 | 110200 | 8357784350 | 27500 | 27500 | 27550 | 27450 | 1664 |
| 482 | 20250218 | 110100 | 8312044150 | 27550 | 27500 | 27600 | 27500 | 210 |
| 483 | 20250218 | 110000 | 8306258200 | 27500 | 27600 | 27600 | 27500 | 298 |
| 484 | 20250218 | 105900 | 8298046900 | 27600 | 27550 | 27600 | 27500 | 635 |
| 485 | 20250218 | 105800 | 8280553950 | 27550 | 27550 | 27600 | 27500 | 940 |
| 486 | 20250218 | 105700 | 8254655400 | 27500 | 27500 | 27550 | 27500 | 80 |
| 487 | 20250218 | 105600 | 8252453550 | 27550 | 27550 | 27550 | 27450 | 221 |
| 488 | 20250218 | 105500 | 8246375400 | 27500 | 27500 | 27500 | 27450 | 233 |
| 489 | 20250218 | 105400 | 8239975100 | 27450 | 27500 | 27550 | 27450 | 1128 |
| 490 | 20250218 | 105300 | 8208951950 | 27500 | 27550 | 27550 | 27500 | 156 |
| 491 | 20250218 | 105200 | 8204656000 | 27500 | 27450 | 27550 | 27450 | 1317 |
| 492 | 20250218 | 105100 | 8168449250 | 27500 | 27500 | 27550 | 27400 | 3471 |
| 493 | 20250218 | 105000 | 8073170100 | 27500 | 27550 | 27550 | 27500 | 123 |
| 494 | 20250218 | 104900 | 8069784650 | 27550 | 27500 | 27550 | 27500 | 268 |
| 495 | 20250218 | 104800 | 8062408700 | 27500 | 27450 | 27550 | 27450 | 444 |
| 496 | 20250218 | 104700 | 8050199250 | 27450 | 27550 | 27550 | 27450 | 3020 |
| 497 | 20250218 | 104600 | 7967119150 | 27600 | 27500 | 27600 | 27500 | 501 |
| 498 | 20250218 | 104500 | 7953313150 | 27550 | 27550 | 27600 | 27500 | 757 |
| 499 | 20250218 | 104400 | 7932459650 | 27600 | 27600 | 27650 | 27550 | 344 |
| 500 | 20250218 | 104300 | 7922975150 | 27550 | 27650 | 27700 | 27550 | 2418 |
| 501 | 20250218 | 104200 | 7856201550 | 27650 | 27700 | 27750 | 27650 | 2273 |
| 502 | 20250218 | 104100 | 7793237750 | 27700 | 27650 | 27700 | 27600 | 2476 |
| 503 | 20250218 | 104000 | 7724748300 | 27650 | 27600 | 27650 | 27500 | 3820 |
| 504 | 20250218 | 103900 | 7619413500 | 27600 | 27650 | 27700 | 27600 | 4275 |
| 505 | 20250218 | 103800 | 7501358650 | 27650 | 27600 | 27700 | 27550 | 1837 |
| 506 | 20250218 | 103700 | 7450523200 | 27650 | 27600 | 27650 | 27600 | 2743 |
| 507 | 20250218 | 103600 | 7374760500 | 27600 | 27550 | 27650 | 27550 | 4547 |
| 508 | 20250218 | 103500 | 7249255250 | 27600 | 27550 | 27600 | 27500 | 1483 |
| 509 | 20250218 | 103400 | 7208407250 | 27550 | 27550 | 27550 | 27500 | 598 |
| 510 | 20250218 | 103300 | 7191952500 | 27500 | 27600 | 27600 | 27500 | 2599 |
| 511 | 20250218 | 103200 | 7120452250 | 27550 | 27550 | 27550 | 27500 | 396 |
| 512 | 20250218 | 103100 | 7109545400 | 27550 | 27600 | 27600 | 27450 | 1691 |
| 513 | 20250218 | 103000 | 7063033300 | 27500 | 27550 | 27600 | 27500 | 3501 |
| 514 | 20250218 | 102900 | 6966659600 | 27650 | 27600 | 27650 | 27500 | 1415 |
| 515 | 20250218 | 102800 | 6927549600 | 27600 | 27500 | 27600 | 27450 | 4483 |
| 516 | 20250218 | 102700 | 6804158650 | 27500 | 27650 | 27700 | 27500 | 9715 |
| 517 | 20250218 | 102600 | 6535988650 | 27650 | 27600 | 27700 | 27600 | 5085 |
| 518 | 20250218 | 102500 | 6395282700 | 27700 | 27600 | 27700 | 27550 | 7498 |
| 519 | 20250218 | 102400 | 6187957850 | 27600 | 27450 | 27600 | 27450 | 3818 |
| 520 | 20250218 | 102300 | 6082763200 | 27450 | 27400 | 27550 | 27400 | 5773 |
| 521 | 20250218 | 102200 | 5924068200 | 27400 | 27350 | 27450 | 27350 | 1244 |
| 522 | 20250218 | 102100 | 5889980150 | 27400 | 27350 | 27450 | 27350 | 3858 |
| 523 | 20250218 | 102000 | 5784248550 | 27350 | 27400 | 27400 | 27350 | 400 |
| 524 | 20250218 | 101900 | 5773304450 | 27350 | 27250 | 27400 | 27250 | 5295 |
| 525 | 20250218 | 101800 | 5628508200 | 27250 | 27300 | 27300 | 27250 | 1204 |
| 526 | 20250218 | 101700 | 5595649000 | 27300 | 27350 | 27350 | 27300 | 216 |
| 527 | 20250218 | 101600 | 5589751650 | 27350 | 27350 | 27350 | 27300 | 265 |
| 528 | 20250218 | 101500 | 5582515600 | 27350 | 27350 | 27350 | 27300 | 149 |
| 529 | 20250218 | 101400 | 5578447400 | 27300 | 27350 | 27350 | 27300 | 1135 |
| 530 | 20250218 | 101300 | 5547461100 | 27300 | 27300 | 27350 | 27300 | 197 |
| 531 | 20250218 | 101200 | 5542080100 | 27350 | 27350 | 27350 | 27300 | 337 |
| 532 | 20250218 | 101100 | 5532877450 | 27350 | 27350 | 27400 | 27300 | 1176 |
| 533 | 20250218 | 101000 | 5500751950 | 27350 | 27300 | 27450 | 27300 | 927 |
| 534 | 20250218 | 100900 | 5475401200 | 27350 | 27350 | 27350 | 27300 | 244 |
| 535 | 20250218 | 100800 | 5468729400 | 27300 | 27450 | 27450 | 27300 | 5460 |
| 536 | 20250218 | 100700 | 5319395600 | 27400 | 27400 | 27400 | 27350 | 631 |
| 537 | 20250218 | 100600 | 5302106400 | 27400 | 27350 | 27450 | 27350 | 2664 |
| 538 | 20250218 | 100500 | 5229108350 | 27350 | 27300 | 27400 | 27300 | 3083 |
| 539 | 20250218 | 100400 | 5144826650 | 27300 | 27300 | 27350 | 27300 | 657 |
| 540 | 20250218 | 100300 | 5126888850 | 27300 | 27250 | 27350 | 27250 | 240 |
| 541 | 20250218 | 100200 | 5120341400 | 27300 | 27300 | 27350 | 27300 | 463 |
| 542 | 20250218 | 100100 | 5107698850 | 27300 | 27350 | 27350 | 27300 | 278 |
| 543 | 20250218 | 100000 | 5100105250 | 27350 | 27400 | 27400 | 27300 | 486 |
| 544 | 20250218 | 095900 | 5086819650 | 27400 | 27450 | 27450 | 27300 | 977 |
| 545 | 20250218 | 095800 | 5060069750 | 27450 | 27450 | 27450 | 27400 | 378 |
| 546 | 20250218 | 095700 | 5049695650 | 27400 | 27450 | 27500 | 27400 | 4246 |
| 547 | 20250218 | 095600 | 4933245550 | 27450 | 27400 | 27500 | 27350 | 1314 |
| 548 | 20250218 | 095500 | 4897197000 | 27400 | 27300 | 27400 | 27300 | 2655 |
| 549 | 20250218 | 095400 | 4824555050 | 27350 | 27300 | 27350 | 27300 | 405 |
| 550 | 20250218 | 095300 | 4813491350 | 27300 | 27300 | 27350 | 27300 | 438 |
| 551 | 20250218 | 095200 | 4801529550 | 27300 | 27250 | 27300 | 27200 | 1956 |
| 552 | 20250218 | 095100 | 4748166650 | 27250 | 27200 | 27250 | 27200 | 443 |
| 553 | 20250218 | 095000 | 4736115550 | 27200 | 27200 | 27200 | 27100 | 782 |
| 554 | 20250218 | 094900 | 4714853300 | 27200 | 27150 | 27200 | 27100 | 555 |
| 555 | 20250218 | 094800 | 4699775100 | 27150 | 27150 | 27150 | 27100 | 3501 |
| 556 | 20250218 | 094700 | 4604874450 | 27100 | 27050 | 27100 | 27050 | 3312 |
| 557 | 20250218 | 094600 | 4515203050 | 27050 | 26950 | 27050 | 26950 | 3164 |
| 558 | 20250218 | 094500 | 4429754500 | 26900 | 27050 | 27050 | 26900 | 10647 |
| 559 | 20250218 | 094400 | 4142462200 | 27050 | 27050 | 27100 | 27050 | 500 |
| 560 | 20250218 | 094300 | 4128931100 | 27050 | 27050 | 27100 | 27000 | 1585 |
| 561 | 20250218 | 094200 | 4086060100 | 27050 | 27050 | 27100 | 27050 | 2864 |
| 562 | 20250218 | 094100 | 4008581400 | 27100 | 27050 | 27100 | 27000 | 3489 |
| 563 | 20250218 | 094000 | 3914205200 | 27050 | 27100 | 27150 | 27000 | 4481 |
| 564 | 20250218 | 093900 | 3792934850 | 27100 | 27150 | 27200 | 27100 | 4143 |
| 565 | 20250218 | 093800 | 3680507200 | 27150 | 27200 | 27200 | 27150 | 3773 |
| 566 | 20250218 | 093700 | 3578065750 | 27150 | 27250 | 27250 | 27150 | 3755 |
| 567 | 20250218 | 093600 | 3475935150 | 27250 | 27250 | 27250 | 27200 | 220 |
| 568 | 20250218 | 093500 | 3469941700 | 27250 | 27250 | 27300 | 27200 | 1023 |
| 569 | 20250218 | 093400 | 3442114700 | 27200 | 27200 | 27250 | 27200 | 2672 |
| 570 | 20250218 | 093300 | 3369430550 | 27250 | 27250 | 27250 | 27200 | 4831 |
| 571 | 20250218 | 093200 | 3237922550 | 27300 | 27350 | 27350 | 27300 | 4823 |
| 572 | 20250218 | 093100 | 3106241500 | 27350 | 27350 | 27400 | 27350 | 2285 |
| 573 | 20250218 | 093000 | 3043744350 | 27400 | 27450 | 27500 | 27350 | 2221 |
| 574 | 20250218 | 092900 | 2982880650 | 27450 | 27450 | 27450 | 27450 | 2265 |
| 575 | 20250218 | 092800 | 2920706400 | 27500 | 27450 | 27500 | 27400 | 1770 |
| 576 | 20250218 | 092700 | 2872049200 | 27450 | 27450 | 27450 | 27400 | 870 |
| 577 | 20250218 | 092600 | 2848179450 | 27400 | 27400 | 27500 | 27400 | 390 |
| 578 | 20250218 | 092500 | 2837486100 | 27450 | 27350 | 27450 | 27350 | 358 |
| 579 | 20250218 | 092400 | 2827675650 | 27350 | 27450 | 27450 | 27350 | 1110 |
| 580 | 20250218 | 092300 | 2797269750 | 27450 | 27550 | 27600 | 27450 | 3733 |
| 581 | 20250218 | 092200 | 2694627600 | 27550 | 27400 | 27550 | 27400 | 2535 |
| 582 | 20250218 | 092100 | 2624920650 | 27400 | 27350 | 27450 | 27350 | 817 |
| 583 | 20250218 | 092000 | 2602554550 | 27350 | 27300 | 27350 | 27300 | 350 |
| 584 | 20250218 | 091900 | 2592995350 | 27300 | 27350 | 27400 | 27250 | 6150 |
| 585 | 20250218 | 091800 | 2424745350 | 27350 | 27400 | 27400 | 27350 | 691 |
| 586 | 20250218 | 091700 | 2405823550 | 27400 | 27300 | 27450 | 27250 | 3436 |
| 587 | 20250218 | 091600 | 2311735000 | 27250 | 27300 | 27350 | 27250 | 2060 |
| 588 | 20250218 | 091500 | 2255506050 | 27300 | 27300 | 27350 | 27300 | 1390 |
| 589 | 20250218 | 091400 | 2217534450 | 27300 | 27300 | 27300 | 27200 | 3764 |
| 590 | 20250218 | 091300 | 2114939750 | 27300 | 27200 | 27300 | 27150 | 3438 |
| 591 | 20250218 | 091200 | 2021418600 | 27200 | 27300 | 27350 | 27150 | 9776 |
| 592 | 20250218 | 091100 | 1755215600 | 27250 | 27300 | 27400 | 27250 | 4436 |
| 593 | 20250218 | 091000 | 1634115450 | 27300 | 27250 | 27400 | 27250 | 2787 |
| 594 | 20250218 | 090900 | 1558005400 | 27300 | 27350 | 27400 | 27250 | 8628 |
| 595 | 20250218 | 090800 | 1322353000 | 27350 | 27450 | 27500 | 27350 | 4027 |
| 596 | 20250218 | 090700 | 1211960750 | 27450 | 27600 | 27650 | 27400 | 13340 |
| 597 | 20250218 | 090600 | 844701750 | 27650 | 27800 | 27800 | 27600 | 5148 |
| 598 | 20250218 | 090500 | 701996900 | 27750 | 27700 | 27800 | 27700 | 2657 |
| 599 | 20250218 | 090400 | 628255600 | 27700 | 27650 | 27750 | 27600 | 1465 |
| 600 | 20250218 | 090300 | 587684100 | 27600 | 27650 | 27800 | 27450 | 7852 |
| 601 | 20250218 | 090200 | 371349100 | 27650 | 27600 | 27750 | 27600 | 3135 |
| 602 | 20250218 | 090100 | 284719600 | 27600 | 27650 | 27700 | 27500 | 2399 |
| 603 | 20250218 | 090000 | 218490900 | 27700 | 27900 | 27900 | 27700 | 7518 |