35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 13708 |
| 3 | 20250218 | 185700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 4 | 20250218 | 185600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 5 | 20250218 | 185500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 6 | 20250218 | 185400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 7 | 20250218 | 185300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 8 | 20250218 | 185200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 9 | 20250218 | 185100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 10 | 20250218 | 185000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 11 | 20250218 | 184900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 12 | 20250218 | 184800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 13 | 20250218 | 184700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 14 | 20250218 | 184600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 15 | 20250218 | 184500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 16 | 20250218 | 184400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 17 | 20250218 | 184300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 18 | 20250218 | 184200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 19 | 20250218 | 184100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 20 | 20250218 | 184000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 21 | 20250218 | 183900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 22 | 20250218 | 183800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 23 | 20250218 | 183700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 24 | 20250218 | 183600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 25 | 20250218 | 183500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 26 | 20250218 | 183400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 27 | 20250218 | 183300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 28 | 20250218 | 183200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 29 | 20250218 | 183100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 30 | 20250218 | 183000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 31 | 20250218 | 182900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 32 | 20250218 | 182800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 13708 |
| 33 | 20250218 | 182700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 34 | 20250218 | 182600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 35 | 20250218 | 182500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 36 | 20250218 | 182400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 37 | 20250218 | 182300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 38 | 20250218 | 182200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 39 | 20250218 | 182100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 40 | 20250218 | 182000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 41 | 20250218 | 181900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 42 | 20250218 | 181800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 43 | 20250218 | 181700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 44 | 20250218 | 181600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 45 | 20250218 | 181500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 46 | 20250218 | 181400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 47 | 20250218 | 181300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 48 | 20250218 | 181200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 49 | 20250218 | 181100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 50 | 20250218 | 181000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 51 | 20250218 | 180900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 52 | 20250218 | 180800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 53 | 20250218 | 180700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 54 | 20250218 | 180600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 55 | 20250218 | 180500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 56 | 20250218 | 180400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 57 | 20250218 | 180300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 58 | 20250218 | 180200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 59 | 20250218 | 180100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 60 | 20250218 | 180000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 61 | 20250218 | 175900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 62 | 20250218 | 175800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 13708 |
| 63 | 20250218 | 175700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 64 | 20250218 | 175600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 65 | 20250218 | 175500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 66 | 20250218 | 175400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 67 | 20250218 | 175300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 68 | 20250218 | 175200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 69 | 20250218 | 175100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 70 | 20250218 | 175000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 71 | 20250218 | 174900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 72 | 20250218 | 174800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 73 | 20250218 | 174700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 74 | 20250218 | 174600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 75 | 20250218 | 174500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 76 | 20250218 | 174400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 77 | 20250218 | 174300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 78 | 20250218 | 174200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 79 | 20250218 | 174100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 80 | 20250218 | 174000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 81 | 20250218 | 173900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 82 | 20250218 | 173800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 83 | 20250218 | 173700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 84 | 20250218 | 173600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 85 | 20250218 | 173500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 86 | 20250218 | 173400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 87 | 20250218 | 173300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 88 | 20250218 | 173200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 89 | 20250218 | 173100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 90 | 20250218 | 173000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 91 | 20250218 | 172900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 92 | 20250218 | 172800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 13708 |
| 93 | 20250218 | 172700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 94 | 20250218 | 172600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 95 | 20250218 | 172500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 96 | 20250218 | 172400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 97 | 20250218 | 172300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 98 | 20250218 | 172200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 99 | 20250218 | 172100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 100 | 20250218 | 172000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 101 | 20250218 | 171900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 102 | 20250218 | 171800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 103 | 20250218 | 171700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 104 | 20250218 | 171600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 105 | 20250218 | 171500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 106 | 20250218 | 171400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 107 | 20250218 | 171300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 108 | 20250218 | 171200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 109 | 20250218 | 171100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 110 | 20250218 | 171000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 111 | 20250218 | 170900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 112 | 20250218 | 170800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 113 | 20250218 | 170700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 114 | 20250218 | 170600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 115 | 20250218 | 170500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 116 | 20250218 | 170400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 117 | 20250218 | 170300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 118 | 20250218 | 170200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 119 | 20250218 | 170100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 120 | 20250218 | 170000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 121 | 20250218 | 165900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 122 | 20250218 | 165800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 13708 |
| 123 | 20250218 | 165700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 124 | 20250218 | 165600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 125 | 20250218 | 165500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 126 | 20250218 | 165400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 127 | 20250218 | 165300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 128 | 20250218 | 165200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 129 | 20250218 | 165100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 130 | 20250218 | 165000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 131 | 20250218 | 164900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 132 | 20250218 | 164800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 133 | 20250218 | 164700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 134 | 20250218 | 164600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 135 | 20250218 | 164500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 136 | 20250218 | 164400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 137 | 20250218 | 164300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 138 | 20250218 | 164200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 139 | 20250218 | 164100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 140 | 20250218 | 164000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 141 | 20250218 | 163900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 142 | 20250218 | 163800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 143 | 20250218 | 163700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 144 | 20250218 | 163600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 145 | 20250218 | 163500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 146 | 20250218 | 163400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 147 | 20250218 | 163300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 148 | 20250218 | 163200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 149 | 20250218 | 163100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 150 | 20250218 | 163000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 151 | 20250218 | 162900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 152 | 20250218 | 162800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 13708 |
| 153 | 20250218 | 162700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 154 | 20250218 | 162600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 155 | 20250218 | 162500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 156 | 20250218 | 162400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 157 | 20250218 | 162300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 158 | 20250218 | 162200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 159 | 20250218 | 162100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 160 | 20250218 | 162000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 161 | 20250218 | 161900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 162 | 20250218 | 161800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 163 | 20250218 | 161700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 164 | 20250218 | 161600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 165 | 20250218 | 161500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 166 | 20250218 | 161400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 167 | 20250218 | 161300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 168 | 20250218 | 161200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 169 | 20250218 | 161100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 170 | 20250218 | 161000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 171 | 20250218 | 160900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 172 | 20250218 | 160800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 173 | 20250218 | 160700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 174 | 20250218 | 160600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 175 | 20250218 | 160500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 176 | 20250218 | 160400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 177 | 20250218 | 160300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 178 | 20250218 | 160200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 179 | 20250218 | 160100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 180 | 20250218 | 160000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 181 | 20250218 | 155900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 182 | 20250218 | 155800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 13708 |
| 183 | 20250218 | 155700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 184 | 20250218 | 155600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 185 | 20250218 | 155500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 186 | 20250218 | 155400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 187 | 20250218 | 155300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 188 | 20250218 | 155200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 189 | 20250218 | 155100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 190 | 20250218 | 155000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 191 | 20250218 | 154900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 192 | 20250218 | 154800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 193 | 20250218 | 154700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 194 | 20250218 | 154600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 195 | 20250218 | 154500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 196 | 20250218 | 154400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 197 | 20250218 | 154300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 198 | 20250218 | 154200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 199 | 20250218 | 154100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 200 | 20250218 | 154000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 201 | 20250218 | 153900 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 202 | 20250218 | 153800 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 203 | 20250218 | 153700 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 204 | 20250218 | 153600 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 205 | 20250218 | 153500 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 206 | 20250218 | 153400 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 207 | 20250218 | 153300 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 208 | 20250218 | 153200 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 209 | 20250218 | 153100 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 0 |
| 210 | 20250218 | 153000 | 84298204500 | 149000 | 149000 | 149000 | 149000 | 13708 |
| 211 | 20250218 | 152900 | 82255712500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 212 | 20250218 | 152800 | 82255712500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 213 | 20250218 | 152700 | 82255712500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 214 | 20250218 | 152600 | 82255712500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 215 | 20250218 | 152500 | 82255712500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 216 | 20250218 | 152400 | 82255712500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 217 | 20250218 | 152300 | 82255712500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 218 | 20250218 | 152200 | 82255712500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 219 | 20250218 | 152100 | 82255712500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 220 | 20250218 | 152000 | 82255712500 | 148800 | 148800 | 148800 | 148800 | 0 |
| 221 | 20250218 | 151900 | 82255712500 | 148800 | 148700 | 148800 | 148600 | 2021 |
| 222 | 20250218 | 151800 | 81955187100 | 148700 | 148600 | 148700 | 148600 | 2461 |
| 223 | 20250218 | 151700 | 81589294500 | 148600 | 148700 | 148700 | 148600 | 781 |
| 224 | 20250218 | 151600 | 81473188800 | 148700 | 148800 | 148800 | 148600 | 1084 |
| 225 | 20250218 | 151500 | 81312054800 | 148700 | 148800 | 148800 | 148700 | 1144 |
| 226 | 20250218 | 151400 | 81141921200 | 148800 | 148800 | 148800 | 148700 | 1557 |
| 227 | 20250218 | 151300 | 80910375600 | 148800 | 148600 | 148800 | 148600 | 1034 |
| 228 | 20250218 | 151200 | 80756645100 | 148700 | 148700 | 148700 | 148600 | 1846 |
| 229 | 20250218 | 151100 | 80482250200 | 148600 | 148700 | 148700 | 148600 | 993 |
| 230 | 20250218 | 151000 | 80334672000 | 148700 | 148700 | 148800 | 148600 | 1652 |
| 231 | 20250218 | 150900 | 80089010200 | 148700 | 148600 | 148800 | 148600 | 1485 |
| 232 | 20250218 | 150800 | 79868231600 | 148700 | 148800 | 148800 | 148600 | 1127 |
| 233 | 20250218 | 150700 | 79700640900 | 148800 | 148700 | 148800 | 148600 | 1523 |
| 234 | 20250218 | 150600 | 79474158300 | 148800 | 148800 | 148900 | 148700 | 2404 |
| 235 | 20250218 | 150500 | 79116562400 | 148800 | 148900 | 149000 | 148700 | 5583 |
| 236 | 20250218 | 150400 | 78285725600 | 148900 | 149000 | 149000 | 148900 | 762 |
| 237 | 20250218 | 150300 | 78172240700 | 148900 | 149000 | 149100 | 148900 | 2007 |
| 238 | 20250218 | 150200 | 77873195500 | 149000 | 149200 | 149200 | 149000 | 738 |
| 239 | 20250218 | 150100 | 77763170400 | 149200 | 149200 | 149200 | 149100 | 569 |
| 240 | 20250218 | 150000 | 77678306900 | 149100 | 149200 | 149200 | 149100 | 341 |
| 241 | 20250218 | 145900 | 77627461700 | 149100 | 149200 | 149300 | 149100 | 1064 |
| 242 | 20250218 | 145800 | 77468722800 | 149300 | 149200 | 149300 | 149100 | 568 |
| 243 | 20250218 | 145700 | 77383973000 | 149200 | 149100 | 149200 | 149100 | 986 |
| 244 | 20250218 | 145600 | 77236882700 | 149100 | 149100 | 149100 | 149000 | 791 |
| 245 | 20250218 | 145500 | 77118988700 | 149100 | 148900 | 149100 | 148900 | 975 |
| 246 | 20250218 | 145400 | 76973699900 | 149000 | 149000 | 149000 | 148900 | 188 |
| 247 | 20250218 | 145300 | 76945691000 | 149000 | 149000 | 149000 | 148900 | 505 |
| 248 | 20250218 | 145200 | 76870472700 | 149000 | 149100 | 149100 | 148900 | 1855 |
| 249 | 20250218 | 145100 | 76594082600 | 149000 | 148900 | 149100 | 148900 | 858 |
| 250 | 20250218 | 145000 | 76466282200 | 149000 | 149000 | 149000 | 148900 | 560 |
| 251 | 20250218 | 144900 | 76382854100 | 149000 | 149000 | 149100 | 148900 | 1392 |
| 252 | 20250218 | 144800 | 76175447100 | 149100 | 149000 | 149100 | 149000 | 405 |
| 253 | 20250218 | 144700 | 76115082900 | 149100 | 148900 | 149100 | 148900 | 513 |
| 254 | 20250218 | 144600 | 76038635900 | 148900 | 149000 | 149000 | 148900 | 680 |
| 255 | 20250218 | 144500 | 75937340900 | 149000 | 148900 | 149000 | 148900 | 748 |
| 256 | 20250218 | 144400 | 75825933400 | 148900 | 149000 | 149000 | 148900 | 460 |
| 257 | 20250218 | 144300 | 75757421200 | 149000 | 148900 | 149000 | 148800 | 1406 |
| 258 | 20250218 | 144200 | 75548061400 | 148800 | 148800 | 148900 | 148800 | 1223 |
| 259 | 20250218 | 144100 | 75366066900 | 148900 | 148900 | 148900 | 148800 | 870 |
| 260 | 20250218 | 144000 | 75236605600 | 148800 | 148800 | 148900 | 148800 | 729 |
| 261 | 20250218 | 143900 | 75128122800 | 148900 | 148800 | 148900 | 148700 | 1257 |
| 262 | 20250218 | 143800 | 74941071200 | 148800 | 148800 | 148800 | 148700 | 862 |
| 263 | 20250218 | 143700 | 74812863200 | 148800 | 148900 | 148900 | 148800 | 3181 |
| 264 | 20250218 | 143600 | 74339371100 | 149000 | 149000 | 149100 | 148900 | 915 |
| 265 | 20250218 | 143500 | 74203040300 | 149000 | 149100 | 149100 | 148900 | 8800 |
| 266 | 20250218 | 143400 | 72891943000 | 149100 | 149200 | 149200 | 149100 | 1562 |
| 267 | 20250218 | 143300 | 72659040000 | 149100 | 149100 | 149200 | 149100 | 393 |
| 268 | 20250218 | 143200 | 72600432600 | 149100 | 149300 | 149300 | 149000 | 6097 |
| 269 | 20250218 | 143100 | 71691366200 | 149200 | 149300 | 149400 | 149200 | 1313 |
| 270 | 20250218 | 143000 | 71495422500 | 149400 | 149300 | 149400 | 149200 | 900 |
| 271 | 20250218 | 142900 | 71361058700 | 149300 | 149300 | 149300 | 149200 | 803 |
| 272 | 20250218 | 142800 | 71241190600 | 149300 | 149200 | 149300 | 149200 | 525 |
| 273 | 20250218 | 142700 | 71162844200 | 149200 | 149300 | 149300 | 149200 | 617 |
| 274 | 20250218 | 142600 | 71070760900 | 149300 | 149300 | 149300 | 149200 | 647 |
| 275 | 20250218 | 142500 | 70974206700 | 149200 | 149300 | 149400 | 149200 | 745 |
| 276 | 20250218 | 142400 | 70862979000 | 149300 | 149200 | 149400 | 149100 | 1144 |
| 277 | 20250218 | 142300 | 70692247600 | 149200 | 149100 | 149200 | 149100 | 717 |
| 278 | 20250218 | 142200 | 70585312000 | 149100 | 149100 | 149200 | 149100 | 782 |
| 279 | 20250218 | 142100 | 70468709700 | 149200 | 149200 | 149200 | 149100 | 864 |
| 280 | 20250218 | 142000 | 70339852500 | 149200 | 149200 | 149300 | 149100 | 736 |
| 281 | 20250218 | 141900 | 70230028000 | 149200 | 149200 | 149300 | 149100 | 435 |
| 282 | 20250218 | 141800 | 70165122700 | 149200 | 149200 | 149300 | 149200 | 972 |
| 283 | 20250218 | 141700 | 70020096500 | 149300 | 149300 | 149400 | 149200 | 511 |
| 284 | 20250218 | 141600 | 69943835100 | 149300 | 149200 | 149300 | 149200 | 1666 |
| 285 | 20250218 | 141500 | 69695217500 | 149300 | 149300 | 149400 | 149200 | 719 |
| 286 | 20250218 | 141400 | 69587896500 | 149300 | 149200 | 149300 | 149200 | 375 |
| 287 | 20250218 | 141300 | 69531939800 | 149300 | 149200 | 149300 | 149200 | 1107 |
| 288 | 20250218 | 141200 | 69366737600 | 149300 | 149300 | 149300 | 149200 | 499 |
| 289 | 20250218 | 141100 | 69292252500 | 149200 | 149300 | 149400 | 149200 | 1536 |
| 290 | 20250218 | 141000 | 69062960000 | 149400 | 149400 | 149400 | 149300 | 827 |
| 291 | 20250218 | 140900 | 68939440600 | 149400 | 149300 | 149400 | 149300 | 302 |
| 292 | 20250218 | 140800 | 68894332700 | 149400 | 149400 | 149400 | 149300 | 489 |
| 293 | 20250218 | 140700 | 68821314700 | 149300 | 149400 | 149500 | 149300 | 989 |
| 294 | 20250218 | 140600 | 68673551100 | 149400 | 149400 | 149500 | 149300 | 1094 |
| 295 | 20250218 | 140500 | 68510096600 | 149400 | 149400 | 149400 | 149300 | 225 |
| 296 | 20250218 | 140400 | 68476493400 | 149300 | 149400 | 149400 | 149300 | 420 |
| 297 | 20250218 | 140300 | 68413778400 | 149400 | 149400 | 149500 | 149300 | 820 |
| 298 | 20250218 | 140200 | 68291273600 | 149400 | 149400 | 149500 | 149300 | 884 |
| 299 | 20250218 | 140100 | 68159210200 | 149300 | 149200 | 149300 | 149200 | 918 |
| 300 | 20250218 | 140000 | 68022176300 | 149200 | 149200 | 149300 | 149200 | 449 |
| 301 | 20250218 | 135900 | 67955178200 | 149300 | 149300 | 149300 | 149200 | 334 |
| 302 | 20250218 | 135800 | 67905333800 | 149300 | 149300 | 149300 | 149200 | 562 |
| 303 | 20250218 | 135700 | 67821461400 | 149300 | 149200 | 149300 | 149100 | 511 |
| 304 | 20250218 | 135600 | 67745231700 | 149200 | 149200 | 149200 | 149000 | 1632 |
| 305 | 20250218 | 135500 | 67501863700 | 149100 | 149000 | 149200 | 149000 | 1096 |
| 306 | 20250218 | 135400 | 67338463200 | 149100 | 149100 | 149100 | 149000 | 963 |
| 307 | 20250218 | 135300 | 67194902400 | 149100 | 149200 | 149200 | 149000 | 3255 |
| 308 | 20250218 | 135200 | 66709588900 | 149200 | 149100 | 149200 | 149100 | 913 |
| 309 | 20250218 | 135100 | 66573427900 | 149200 | 149400 | 149400 | 149100 | 5209 |
| 310 | 20250218 | 135000 | 65796057700 | 149400 | 149300 | 149500 | 149300 | 1186 |
| 311 | 20250218 | 134900 | 65618875500 | 149400 | 149400 | 149400 | 149300 | 448 |
| 312 | 20250218 | 134800 | 65551968600 | 149300 | 149500 | 149600 | 149300 | 2701 |
| 313 | 20250218 | 134700 | 65148344200 | 149500 | 149500 | 149600 | 149500 | 1518 |
| 314 | 20250218 | 134600 | 64921370500 | 149600 | 149600 | 149600 | 149500 | 617 |
| 315 | 20250218 | 134500 | 64829124700 | 149500 | 149600 | 149600 | 149500 | 317 |
| 316 | 20250218 | 134400 | 64781717100 | 149600 | 149700 | 149900 | 149600 | 1019 |
| 317 | 20250218 | 134300 | 64629226300 | 149600 | 149600 | 149700 | 149500 | 603 |
| 318 | 20250218 | 134200 | 64539024400 | 149600 | 149500 | 149600 | 149500 | 237 |
| 319 | 20250218 | 134100 | 64503575700 | 149600 | 149500 | 149600 | 149500 | 619 |
| 320 | 20250218 | 134000 | 64411028600 | 149500 | 149600 | 149600 | 149500 | 1311 |
| 321 | 20250218 | 133900 | 64215008300 | 149600 | 149700 | 149700 | 149500 | 1139 |
| 322 | 20250218 | 133800 | 64044610900 | 149600 | 149600 | 149700 | 149600 | 881 |
| 323 | 20250218 | 133700 | 63912783400 | 149600 | 149800 | 149900 | 149600 | 4105 |
| 324 | 20250218 | 133600 | 63298437700 | 149800 | 149900 | 149900 | 149700 | 1768 |
| 325 | 20250218 | 133500 | 63033589400 | 149900 | 149900 | 150000 | 149900 | 794 |
| 326 | 20250218 | 133400 | 62914563800 | 149900 | 150000 | 150100 | 149900 | 237 |
| 327 | 20250218 | 133300 | 62879022300 | 150000 | 149900 | 150100 | 149900 | 781 |
| 328 | 20250218 | 133200 | 62761899600 | 149900 | 150200 | 150300 | 149900 | 1846 |
| 329 | 20250218 | 133100 | 62484876000 | 150200 | 150500 | 150500 | 150200 | 923 |
| 330 | 20250218 | 133000 | 62346092900 | 150500 | 150700 | 150700 | 150500 | 360 |
| 331 | 20250218 | 132900 | 62291901500 | 150600 | 150700 | 150700 | 150500 | 406 |
| 332 | 20250218 | 132800 | 62230759300 | 150700 | 150700 | 150700 | 150500 | 319 |
| 333 | 20250218 | 132700 | 62182705400 | 150600 | 150400 | 150700 | 150300 | 2486 |
| 334 | 20250218 | 132600 | 61808619000 | 150400 | 150300 | 150400 | 150300 | 272 |
| 335 | 20250218 | 132500 | 61767717800 | 150400 | 150400 | 150400 | 150300 | 304 |
| 336 | 20250218 | 132400 | 61722003700 | 150400 | 150300 | 150400 | 150200 | 1593 |
| 337 | 20250218 | 132300 | 61482515500 | 150300 | 150300 | 150300 | 150200 | 214 |
| 338 | 20250218 | 132200 | 61450356900 | 150200 | 150300 | 150300 | 150200 | 1124 |
| 339 | 20250218 | 132100 | 61281496500 | 150300 | 150300 | 150300 | 150200 | 333 |
| 340 | 20250218 | 132000 | 61231458800 | 150300 | 149800 | 150400 | 149800 | 3089 |
| 341 | 20250218 | 131900 | 60767805600 | 149800 | 149900 | 149900 | 149800 | 168 |
| 342 | 20250218 | 131800 | 60742636900 | 149900 | 149900 | 149900 | 149800 | 959 |
| 343 | 20250218 | 131700 | 60598977300 | 149900 | 149900 | 149900 | 149800 | 665 |
| 344 | 20250218 | 131600 | 60499347000 | 149900 | 149900 | 149900 | 149800 | 487 |
| 345 | 20250218 | 131500 | 60426377900 | 149900 | 149900 | 149900 | 149800 | 708 |
| 346 | 20250218 | 131400 | 60320294600 | 150000 | 150000 | 150000 | 149900 | 454 |
| 347 | 20250218 | 131300 | 60252217300 | 150000 | 150000 | 150000 | 149900 | 467 |
| 348 | 20250218 | 131200 | 60182210600 | 149900 | 150000 | 150000 | 149900 | 324 |
| 349 | 20250218 | 131100 | 60133640900 | 150000 | 149900 | 150000 | 149900 | 187 |
| 350 | 20250218 | 131000 | 60105601900 | 150000 | 150000 | 150100 | 149900 | 402 |
| 351 | 20250218 | 130900 | 60045303100 | 150000 | 150000 | 150100 | 149900 | 424 |
| 352 | 20250218 | 130800 | 59981698000 | 150000 | 149900 | 150000 | 149800 | 390 |
| 353 | 20250218 | 130700 | 59923223700 | 149900 | 149900 | 150000 | 149900 | 222 |
| 354 | 20250218 | 130600 | 59889942400 | 149900 | 150100 | 150100 | 149800 | 1358 |
| 355 | 20250218 | 130500 | 59686363800 | 150100 | 150000 | 150100 | 150000 | 770 |
| 356 | 20250218 | 130400 | 59570813300 | 150000 | 150000 | 150100 | 150000 | 350 |
| 357 | 20250218 | 130300 | 59518299600 | 150000 | 150000 | 150100 | 150000 | 306 |
| 358 | 20250218 | 130200 | 59472397200 | 150100 | 150000 | 150100 | 149900 | 717 |
| 359 | 20250218 | 130100 | 59364837100 | 150000 | 150000 | 150100 | 150000 | 344 |
| 360 | 20250218 | 130000 | 59313234600 | 150000 | 150000 | 150100 | 150000 | 288 |
| 361 | 20250218 | 125900 | 59270031900 | 150100 | 150100 | 150100 | 150000 | 778 |
| 362 | 20250218 | 125800 | 59153305400 | 150200 | 150100 | 150200 | 150000 | 455 |
| 363 | 20250218 | 125700 | 59085017500 | 150000 | 150000 | 150100 | 150000 | 307 |
| 364 | 20250218 | 125600 | 59038955200 | 150100 | 150200 | 150200 | 150000 | 144 |
| 365 | 20250218 | 125500 | 59017342200 | 150100 | 150000 | 150100 | 150000 | 793 |
| 366 | 20250218 | 125400 | 58898354100 | 150100 | 150000 | 150100 | 150000 | 145 |
| 367 | 20250218 | 125300 | 58876596700 | 150100 | 150100 | 150100 | 150000 | 289 |
| 368 | 20250218 | 125200 | 58833236500 | 150100 | 150000 | 150200 | 150000 | 412 |
| 369 | 20250218 | 125100 | 58771403000 | 150100 | 150200 | 150200 | 150000 | 563 |
| 370 | 20250218 | 125000 | 58686890200 | 150200 | 150100 | 150200 | 150000 | 251 |
| 371 | 20250218 | 124900 | 58649205300 | 150100 | 150000 | 150100 | 150000 | 183 |
| 372 | 20250218 | 124800 | 58621748100 | 150000 | 149900 | 150000 | 149900 | 603 |
| 373 | 20250218 | 124700 | 58531314600 | 149900 | 149900 | 150000 | 149800 | 405 |
| 374 | 20250218 | 124600 | 58470622200 | 149800 | 149900 | 149900 | 149800 | 275 |
| 375 | 20250218 | 124500 | 58429417100 | 149900 | 149900 | 150000 | 149800 | 293 |
| 376 | 20250218 | 124400 | 58385506100 | 149900 | 149900 | 150000 | 149800 | 242 |
| 377 | 20250218 | 124300 | 58349232700 | 149900 | 149800 | 149900 | 149800 | 138 |
| 378 | 20250218 | 124200 | 58328548900 | 149900 | 149800 | 149900 | 149800 | 502 |
| 379 | 20250218 | 124100 | 58253304400 | 149800 | 150000 | 150000 | 149800 | 291 |
| 380 | 20250218 | 124000 | 58209702000 | 149900 | 149800 | 150000 | 149800 | 556 |
| 381 | 20250218 | 123900 | 58126363300 | 149800 | 149900 | 149900 | 149800 | 747 |
| 382 | 20250218 | 123800 | 58014449500 | 149900 | 149900 | 149900 | 149800 | 254 |
| 383 | 20250218 | 123700 | 57976388600 | 149800 | 149900 | 149900 | 149800 | 175 |
| 384 | 20250218 | 123600 | 57950170900 | 149800 | 149800 | 149900 | 149800 | 232 |
| 385 | 20250218 | 123500 | 57915411700 | 149900 | 149900 | 149900 | 149800 | 219 |
| 386 | 20250218 | 123400 | 57882590600 | 149800 | 149800 | 149900 | 149800 | 419 |
| 387 | 20250218 | 123300 | 57819822500 | 149800 | 149800 | 149900 | 149800 | 403 |
| 388 | 20250218 | 123200 | 57759446800 | 149800 | 149800 | 149900 | 149800 | 178 |
| 389 | 20250218 | 123100 | 57732780100 | 149800 | 149800 | 149800 | 149700 | 684 |
| 390 | 20250218 | 123000 | 57630360000 | 149800 | 149700 | 149800 | 149700 | 226 |
| 391 | 20250218 | 122900 | 57596507900 | 149700 | 149800 | 149800 | 149700 | 218 |
| 392 | 20250218 | 122800 | 57563867900 | 149800 | 149700 | 149800 | 149700 | 279 |
| 393 | 20250218 | 122700 | 57522097600 | 149800 | 149800 | 149900 | 149700 | 1150 |
| 394 | 20250218 | 122600 | 57349888800 | 149800 | 149900 | 149900 | 149800 | 283 |
| 395 | 20250218 | 122500 | 57307484300 | 149800 | 149700 | 149900 | 149700 | 228 |
| 396 | 20250218 | 122400 | 57273324700 | 149700 | 149800 | 149800 | 149700 | 243 |
| 397 | 20250218 | 122300 | 57236940500 | 149800 | 149900 | 149900 | 149700 | 1550 |
| 398 | 20250218 | 122200 | 57004802200 | 149900 | 150100 | 150100 | 149800 | 874 |
| 399 | 20250218 | 122100 | 56873779500 | 150000 | 150000 | 150100 | 149900 | 774 |
| 400 | 20250218 | 122000 | 56757718500 | 150100 | 150000 | 150200 | 150000 | 559 |
| 401 | 20250218 | 121900 | 56673828500 | 150000 | 150000 | 150100 | 150000 | 276 |
| 402 | 20250218 | 121800 | 56632422100 | 150000 | 150100 | 150200 | 150000 | 804 |
| 403 | 20250218 | 121700 | 56511787600 | 150200 | 149900 | 150200 | 149900 | 412 |
| 404 | 20250218 | 121600 | 56449974200 | 150000 | 150000 | 150100 | 149900 | 299 |
| 405 | 20250218 | 121500 | 56405125500 | 150100 | 150000 | 150100 | 150000 | 174 |
| 406 | 20250218 | 121400 | 56379021600 | 150000 | 150100 | 150100 | 149900 | 549 |
| 407 | 20250218 | 121300 | 56296706300 | 150000 | 150000 | 150100 | 150000 | 70 |
| 408 | 20250218 | 121200 | 56286203800 | 150000 | 150000 | 150100 | 149900 | 243 |
| 409 | 20250218 | 121100 | 56249761200 | 149900 | 150000 | 150000 | 149900 | 473 |
| 410 | 20250218 | 121000 | 56178849300 | 150000 | 150100 | 150100 | 150000 | 400 |
| 411 | 20250218 | 120900 | 56118844500 | 150100 | 150200 | 150300 | 150100 | 287 |
| 412 | 20250218 | 120800 | 56075757400 | 150200 | 150200 | 150200 | 150100 | 101 |
| 413 | 20250218 | 120700 | 56060590600 | 150200 | 150400 | 150400 | 150100 | 324 |
| 414 | 20250218 | 120600 | 56011905000 | 150300 | 150300 | 150400 | 150300 | 234 |
| 415 | 20250218 | 120500 | 55976728000 | 150300 | 150200 | 150400 | 150200 | 1040 |
| 416 | 20250218 | 120400 | 55820466800 | 150200 | 150000 | 150200 | 150000 | 317 |
| 417 | 20250218 | 120300 | 55772881200 | 150100 | 150100 | 150200 | 149900 | 362 |
| 418 | 20250218 | 120200 | 55718565600 | 150100 | 150100 | 150100 | 150000 | 140 |
| 419 | 20250218 | 120100 | 55697557100 | 150100 | 150100 | 150100 | 150000 | 598 |
| 420 | 20250218 | 120000 | 55607817700 | 150000 | 149900 | 150100 | 149900 | 327 |
| 421 | 20250218 | 115900 | 55558770600 | 149900 | 149900 | 150000 | 149900 | 339 |
| 422 | 20250218 | 115800 | 55507945100 | 149900 | 150000 | 150000 | 149900 | 293 |
| 423 | 20250218 | 115700 | 55464020700 | 149900 | 149900 | 150000 | 149900 | 391 |
| 424 | 20250218 | 115600 | 55405380400 | 149900 | 149900 | 150000 | 149900 | 337 |
| 425 | 20250218 | 115500 | 55354858500 | 149900 | 149900 | 150000 | 149900 | 373 |
| 426 | 20250218 | 115400 | 55298941600 | 149900 | 150100 | 150100 | 149900 | 998 |
| 427 | 20250218 | 115300 | 55149254200 | 150000 | 150000 | 150100 | 150000 | 289 |
| 428 | 20250218 | 115200 | 55105898400 | 150000 | 150000 | 150100 | 150000 | 209 |
| 429 | 20250218 | 115100 | 55074541100 | 150100 | 150100 | 150100 | 150000 | 234 |
| 430 | 20250218 | 115000 | 55039432700 | 150100 | 150100 | 150200 | 150000 | 459 |
| 431 | 20250218 | 114900 | 54970540800 | 150100 | 150200 | 150300 | 150100 | 884 |
| 432 | 20250218 | 114800 | 54837769800 | 150200 | 150300 | 150300 | 150200 | 434 |
| 433 | 20250218 | 114700 | 54772570300 | 150200 | 150300 | 150300 | 150200 | 104 |
| 434 | 20250218 | 114600 | 54756943900 | 150300 | 150300 | 150300 | 150200 | 308 |
| 435 | 20250218 | 114500 | 54710672700 | 150300 | 150400 | 150400 | 150200 | 379 |
| 436 | 20250218 | 114400 | 54653709600 | 150200 | 150300 | 150400 | 150200 | 433 |
| 437 | 20250218 | 114300 | 54588630700 | 150200 | 150300 | 150500 | 150200 | 1094 |
| 438 | 20250218 | 114200 | 54424090900 | 150300 | 150100 | 150400 | 150000 | 1356 |
| 439 | 20250218 | 114100 | 54220512300 | 150100 | 150100 | 150200 | 150000 | 425 |
| 440 | 20250218 | 114000 | 54156726000 | 150200 | 150200 | 150300 | 150000 | 700 |
| 441 | 20250218 | 113900 | 54051636500 | 150200 | 150300 | 150400 | 150200 | 377 |
| 442 | 20250218 | 113800 | 53994996000 | 150300 | 150300 | 150400 | 150200 | 701 |
| 443 | 20250218 | 113700 | 53889617500 | 150400 | 149900 | 150400 | 149900 | 2397 |
| 444 | 20250218 | 113600 | 53529758000 | 150000 | 149800 | 150000 | 149800 | 346 |
| 445 | 20250218 | 113500 | 53477895900 | 149800 | 149700 | 149900 | 149700 | 377 |
| 446 | 20250218 | 113400 | 53421448000 | 149700 | 149800 | 149800 | 149600 | 263 |
| 447 | 20250218 | 113300 | 53382092700 | 149800 | 149700 | 149800 | 149500 | 1545 |
| 448 | 20250218 | 113200 | 53150982400 | 149700 | 149800 | 149800 | 149700 | 138 |
| 449 | 20250218 | 113100 | 53130315900 | 149700 | 149900 | 149900 | 149700 | 702 |
| 450 | 20250218 | 113000 | 53025134900 | 149900 | 150000 | 150100 | 149900 | 664 |
| 451 | 20250218 | 112900 | 52925537000 | 150100 | 150200 | 150300 | 150000 | 591 |
| 452 | 20250218 | 112800 | 52836809000 | 150200 | 150200 | 150300 | 150200 | 507 |
| 453 | 20250218 | 112700 | 52760650300 | 150200 | 150200 | 150300 | 150100 | 480 |
| 454 | 20250218 | 112600 | 52688551600 | 150200 | 150300 | 150300 | 150100 | 975 |
| 455 | 20250218 | 112500 | 52542111800 | 150300 | 150000 | 150300 | 149900 | 2463 |
| 456 | 20250218 | 112400 | 52172355000 | 150000 | 149900 | 150000 | 149700 | 859 |
| 457 | 20250218 | 112300 | 52043625000 | 149900 | 149900 | 150000 | 149900 | 318 |
| 458 | 20250218 | 112200 | 51995953300 | 149900 | 149900 | 150000 | 149900 | 165 |
| 459 | 20250218 | 112100 | 51971213700 | 150000 | 149800 | 150100 | 149700 | 1332 |
| 460 | 20250218 | 112000 | 51771596500 | 149700 | 149900 | 150000 | 149700 | 463 |
| 461 | 20250218 | 111900 | 51702213600 | 149900 | 150100 | 150200 | 149800 | 1081 |
| 462 | 20250218 | 111800 | 51540084300 | 150100 | 150200 | 150300 | 150100 | 1184 |
| 463 | 20250218 | 111700 | 51362224800 | 150200 | 149700 | 150200 | 149600 | 4948 |
| 464 | 20250218 | 111600 | 50620525700 | 149600 | 149500 | 149600 | 149400 | 1269 |
| 465 | 20250218 | 111500 | 50430795700 | 149500 | 149500 | 149600 | 149500 | 931 |
| 466 | 20250218 | 111400 | 50291601600 | 149500 | 149400 | 149600 | 149400 | 530 |
| 467 | 20250218 | 111300 | 50212369300 | 149400 | 149600 | 149600 | 149400 | 962 |
| 468 | 20250218 | 111200 | 50068552900 | 149500 | 149600 | 149700 | 149500 | 766 |
| 469 | 20250218 | 111100 | 49954009800 | 149600 | 149700 | 149700 | 149500 | 382 |
| 470 | 20250218 | 111000 | 49896877300 | 149600 | 149600 | 149700 | 149500 | 1542 |
| 471 | 20250218 | 110900 | 49666208800 | 149600 | 149700 | 149700 | 149500 | 682 |
| 472 | 20250218 | 110800 | 49564166000 | 149600 | 149700 | 149700 | 149600 | 202 |
| 473 | 20250218 | 110700 | 49533939700 | 149700 | 149500 | 149700 | 149500 | 664 |
| 474 | 20250218 | 110600 | 49434633200 | 149600 | 149200 | 149600 | 149200 | 562 |
| 475 | 20250218 | 110500 | 49350607600 | 149400 | 149100 | 149500 | 149100 | 498 |
| 476 | 20250218 | 110400 | 49276298400 | 149100 | 149500 | 149600 | 149100 | 1513 |
| 477 | 20250218 | 110300 | 49050347800 | 149600 | 149600 | 149700 | 149400 | 1281 |
| 478 | 20250218 | 110200 | 48858773400 | 149600 | 149600 | 149700 | 149400 | 918 |
| 479 | 20250218 | 110100 | 48721493200 | 149700 | 149700 | 149800 | 149500 | 2161 |
| 480 | 20250218 | 110000 | 48398083700 | 149700 | 149700 | 149800 | 149600 | 1864 |
| 481 | 20250218 | 105900 | 48119026300 | 149700 | 149200 | 149900 | 149100 | 1969 |
| 482 | 20250218 | 105800 | 47824479600 | 149200 | 148800 | 149200 | 148700 | 2741 |
| 483 | 20250218 | 105700 | 47416319200 | 148700 | 148600 | 148800 | 148500 | 1085 |
| 484 | 20250218 | 105600 | 47254959300 | 148700 | 148700 | 148800 | 148400 | 8123 |
| 485 | 20250218 | 105500 | 46048294000 | 148700 | 148800 | 148900 | 148700 | 2794 |
| 486 | 20250218 | 105400 | 45632729200 | 148800 | 148800 | 148900 | 148800 | 2610 |
| 487 | 20250218 | 105300 | 45244336800 | 148800 | 148900 | 149000 | 148800 | 2128 |
| 488 | 20250218 | 105200 | 44927589300 | 149000 | 149000 | 149000 | 148800 | 1778 |
| 489 | 20250218 | 105100 | 44662903600 | 149000 | 148800 | 149000 | 148700 | 2501 |
| 490 | 20250218 | 105000 | 44290669900 | 148800 | 149100 | 149100 | 148700 | 5630 |
| 491 | 20250218 | 104900 | 43452369900 | 149000 | 149300 | 149400 | 149000 | 11424 |
| 492 | 20250218 | 104800 | 41749141400 | 149300 | 149400 | 149400 | 149300 | 1736 |
| 493 | 20250218 | 104700 | 41489932000 | 149300 | 149300 | 149400 | 149300 | 1907 |
| 494 | 20250218 | 104600 | 41205147800 | 149300 | 149500 | 149500 | 149300 | 4260 |
| 495 | 20250218 | 104500 | 40568733900 | 149500 | 149600 | 149600 | 149500 | 1477 |
| 496 | 20250218 | 104400 | 40347907000 | 149500 | 149600 | 149600 | 149500 | 586 |
| 497 | 20250218 | 104300 | 40260268700 | 149500 | 149500 | 149600 | 149500 | 2001 |
| 498 | 20250218 | 104200 | 39961116700 | 149500 | 149600 | 149700 | 149500 | 1277 |
| 499 | 20250218 | 104100 | 39770091000 | 149600 | 149600 | 149600 | 149500 | 918 |
| 500 | 20250218 | 104000 | 39632803600 | 149600 | 149600 | 149700 | 149500 | 1036 |
| 501 | 20250218 | 103900 | 39477843800 | 149600 | 149500 | 149600 | 149500 | 2489 |
| 502 | 20250218 | 103800 | 39105677500 | 149500 | 149600 | 149700 | 149500 | 5476 |
| 503 | 20250218 | 103700 | 38286719300 | 149600 | 149700 | 149700 | 149600 | 1572 |
| 504 | 20250218 | 103600 | 38051527500 | 149700 | 149600 | 149700 | 149600 | 763 |
| 505 | 20250218 | 103500 | 37937340000 | 149600 | 149700 | 149800 | 149600 | 1669 |
| 506 | 20250218 | 103400 | 37687470200 | 149700 | 149800 | 149900 | 149700 | 966 |
| 507 | 20250218 | 103300 | 37542794000 | 149800 | 149700 | 149900 | 149700 | 1468 |
| 508 | 20250218 | 103200 | 37322945800 | 149700 | 149800 | 149800 | 149700 | 1301 |
| 509 | 20250218 | 103100 | 37128180800 | 149800 | 149900 | 150000 | 149700 | 3194 |
| 510 | 20250218 | 103000 | 36649599300 | 149900 | 150000 | 150000 | 149900 | 401 |
| 511 | 20250218 | 102900 | 36589473400 | 149900 | 149900 | 150100 | 149900 | 715 |
| 512 | 20250218 | 102800 | 36482225000 | 149900 | 149900 | 150000 | 149900 | 1263 |
| 513 | 20250218 | 102700 | 36292888400 | 149900 | 149900 | 150100 | 149900 | 814 |
| 514 | 20250218 | 102600 | 36170792900 | 149900 | 150000 | 150100 | 149900 | 529 |
| 515 | 20250218 | 102500 | 36091428400 | 150100 | 149900 | 150100 | 149900 | 1997 |
| 516 | 20250218 | 102400 | 35791965700 | 150000 | 150000 | 150100 | 149900 | 1008 |
| 517 | 20250218 | 102300 | 35640778500 | 150000 | 150000 | 150100 | 150000 | 373 |
| 518 | 20250218 | 102200 | 35584822600 | 150000 | 150000 | 150100 | 149900 | 881 |
| 519 | 20250218 | 102100 | 35452697100 | 149900 | 150100 | 150400 | 149900 | 1910 |
| 520 | 20250218 | 102000 | 35166213000 | 150400 | 150100 | 150400 | 150000 | 2460 |
| 521 | 20250218 | 101900 | 34797042700 | 150200 | 150400 | 150400 | 150100 | 1350 |
| 522 | 20250218 | 101800 | 34594221600 | 150400 | 150400 | 150400 | 150200 | 520 |
| 523 | 20250218 | 101700 | 34516050000 | 150500 | 150700 | 150900 | 150500 | 800 |
| 524 | 20250218 | 101600 | 34395536600 | 150700 | 150700 | 150800 | 150600 | 858 |
| 525 | 20250218 | 101500 | 34266210700 | 150700 | 150700 | 150800 | 150600 | 952 |
| 526 | 20250218 | 101400 | 34122753800 | 150700 | 150800 | 150800 | 150600 | 1470 |
| 527 | 20250218 | 101300 | 33901147400 | 150700 | 150200 | 150800 | 150100 | 2981 |
| 528 | 20250218 | 101200 | 33452562200 | 150200 | 150100 | 150300 | 150000 | 1045 |
| 529 | 20250218 | 101100 | 33295618800 | 150100 | 150000 | 150200 | 149900 | 674 |
| 530 | 20250218 | 101000 | 33194501300 | 150000 | 150000 | 150100 | 149900 | 1069 |
| 531 | 20250218 | 100900 | 33034138000 | 150000 | 150000 | 150100 | 150000 | 943 |
| 532 | 20250218 | 100800 | 32892666600 | 150000 | 150100 | 150100 | 150000 | 893 |
| 533 | 20250218 | 100700 | 32758662800 | 150100 | 150100 | 150100 | 150000 | 395 |
| 534 | 20250218 | 100600 | 32699405100 | 150100 | 150200 | 150200 | 150100 | 350 |
| 535 | 20250218 | 100500 | 32646864600 | 150000 | 150400 | 150400 | 150000 | 1866 |
| 536 | 20250218 | 100400 | 32366768100 | 150400 | 150600 | 150600 | 150100 | 1071 |
| 537 | 20250218 | 100300 | 32205691700 | 150500 | 150200 | 150600 | 150100 | 2065 |
| 538 | 20250218 | 100200 | 31895478000 | 150200 | 150300 | 150300 | 150100 | 824 |
| 539 | 20250218 | 100100 | 31771769000 | 150300 | 150500 | 150500 | 150200 | 398 |
| 540 | 20250218 | 100000 | 31711945200 | 150400 | 150400 | 150500 | 150300 | 391 |
| 541 | 20250218 | 095900 | 31653126700 | 150400 | 149900 | 150500 | 149900 | 2468 |
| 542 | 20250218 | 095800 | 31282228600 | 149900 | 150000 | 150100 | 149900 | 2119 |
| 543 | 20250218 | 095700 | 30964536500 | 150000 | 149900 | 150000 | 149900 | 862 |
| 544 | 20250218 | 095600 | 30835280800 | 150000 | 149900 | 150000 | 149900 | 2113 |
| 545 | 20250218 | 095500 | 30518492300 | 149900 | 149800 | 150000 | 149800 | 770 |
| 546 | 20250218 | 095400 | 30403102900 | 149800 | 149900 | 149900 | 149800 | 864 |
| 547 | 20250218 | 095300 | 30273650900 | 149900 | 150000 | 150100 | 149800 | 1273 |
| 548 | 20250218 | 095200 | 30082814300 | 150000 | 150000 | 150100 | 149900 | 1482 |
| 549 | 20250218 | 095100 | 29860494700 | 149900 | 150400 | 150400 | 149900 | 2603 |
| 550 | 20250218 | 095000 | 29469812000 | 150300 | 150700 | 150800 | 150300 | 2612 |
| 551 | 20250218 | 094900 | 29076498400 | 150700 | 150500 | 150700 | 150500 | 726 |
| 552 | 20250218 | 094800 | 28967146100 | 150500 | 150400 | 150500 | 150300 | 580 |
| 553 | 20250218 | 094700 | 28879880900 | 150400 | 150300 | 150500 | 150200 | 1194 |
| 554 | 20250218 | 094600 | 28700328300 | 150300 | 150200 | 150300 | 150200 | 720 |
| 555 | 20250218 | 094500 | 28592174800 | 150300 | 150100 | 150300 | 150000 | 1914 |
| 556 | 20250218 | 094400 | 28304929700 | 150200 | 149700 | 150300 | 149700 | 1859 |
| 557 | 20250218 | 094300 | 28025952600 | 149800 | 149400 | 149800 | 149300 | 2801 |
| 558 | 20250218 | 094200 | 27607112400 | 149500 | 149500 | 149600 | 149300 | 4383 |
| 559 | 20250218 | 094100 | 26952446300 | 149500 | 149700 | 149800 | 149500 | 6817 |
| 560 | 20250218 | 094000 | 25932630200 | 149800 | 150000 | 150000 | 149700 | 3736 |
| 561 | 20250218 | 093900 | 25372803400 | 150000 | 150200 | 150200 | 149900 | 2972 |
| 562 | 20250218 | 093800 | 24926925300 | 150200 | 150200 | 150300 | 150000 | 2637 |
| 563 | 20250218 | 093700 | 24531149700 | 150200 | 150100 | 150200 | 150000 | 2059 |
| 564 | 20250218 | 093600 | 24222054300 | 150100 | 150200 | 150200 | 150100 | 1687 |
| 565 | 20250218 | 093500 | 23968782600 | 150200 | 149800 | 150200 | 149700 | 3285 |
| 566 | 20250218 | 093400 | 23475815600 | 149800 | 149700 | 150000 | 149700 | 5051 |
| 567 | 20250218 | 093300 | 22719396500 | 149700 | 149900 | 150000 | 149700 | 4689 |
| 568 | 20250218 | 093200 | 22017058600 | 149900 | 150200 | 150200 | 149900 | 14516 |
| 569 | 20250218 | 093100 | 19839212100 | 150200 | 150400 | 150500 | 150100 | 5324 |
| 570 | 20250218 | 093000 | 19039164800 | 150400 | 150500 | 150600 | 150400 | 6582 |
| 571 | 20250218 | 092900 | 18048714900 | 150600 | 150800 | 150800 | 150600 | 5217 |
| 572 | 20250218 | 092800 | 17262752000 | 150800 | 150900 | 151000 | 150800 | 3606 |
| 573 | 20250218 | 092700 | 16718830100 | 150900 | 150900 | 150900 | 150800 | 1919 |
| 574 | 20250218 | 092600 | 16429370000 | 150900 | 150900 | 151000 | 150800 | 2607 |
| 575 | 20250218 | 092500 | 16035986600 | 150900 | 150900 | 151000 | 150800 | 2167 |
| 576 | 20250218 | 092400 | 15709056200 | 150900 | 151300 | 151300 | 150900 | 2038 |
| 577 | 20250218 | 092300 | 15401421600 | 151000 | 151400 | 151500 | 151000 | 3084 |
| 578 | 20250218 | 092200 | 14935433400 | 151000 | 151100 | 151300 | 150900 | 2936 |
| 579 | 20250218 | 092100 | 14492051400 | 151100 | 151200 | 151400 | 151000 | 2895 |
| 580 | 20250218 | 092000 | 14054456600 | 151200 | 151500 | 151800 | 151100 | 1557 |
| 581 | 20250218 | 091900 | 13818911400 | 151500 | 151500 | 151900 | 151300 | 2244 |
| 582 | 20250218 | 091800 | 13478668300 | 151500 | 151100 | 151600 | 150900 | 2665 |
| 583 | 20250218 | 091700 | 13075868600 | 151100 | 151400 | 151400 | 150800 | 2485 |
| 584 | 20250218 | 091600 | 12700690200 | 151400 | 151400 | 151700 | 151000 | 1334 |
| 585 | 20250218 | 091500 | 12498854000 | 151400 | 150800 | 151700 | 150700 | 5918 |
| 586 | 20250218 | 091400 | 11605536100 | 150800 | 151000 | 151100 | 150700 | 6633 |
| 587 | 20250218 | 091300 | 10604411200 | 151100 | 151400 | 151500 | 151000 | 6758 |
| 588 | 20250218 | 091200 | 9582536500 | 151500 | 151700 | 151700 | 151400 | 2213 |
| 589 | 20250218 | 091100 | 9247415100 | 151600 | 151800 | 152000 | 151400 | 2074 |
| 590 | 20250218 | 091000 | 8932927000 | 151900 | 151900 | 152500 | 151800 | 4727 |
| 591 | 20250218 | 090900 | 8213619800 | 152000 | 151600 | 152000 | 151300 | 4016 |
| 592 | 20250218 | 090800 | 7605408800 | 151600 | 152000 | 152100 | 151500 | 5799 |
| 593 | 20250218 | 090700 | 6725159000 | 152000 | 152100 | 152200 | 151800 | 2104 |
| 594 | 20250218 | 090600 | 6405358400 | 152200 | 152200 | 152300 | 151700 | 2678 |
| 595 | 20250218 | 090500 | 5998062000 | 152200 | 151500 | 152400 | 151300 | 5610 |
| 596 | 20250218 | 090400 | 5147378200 | 151400 | 151800 | 151900 | 151300 | 7340 |
| 597 | 20250218 | 090300 | 4034936500 | 151800 | 153100 | 153100 | 151800 | 7850 |
| 598 | 20250218 | 090200 | 2838940500 | 153100 | 153300 | 153500 | 152700 | 6606 |
| 599 | 20250218 | 090100 | 1827760400 | 153400 | 153500 | 153600 | 153000 | 2959 |
| 600 | 20250218 | 090000 | 1373998900 | 153600 | 154600 | 154700 | 153000 | 8701 |