32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 8646 |
| 3 | 20250218 | 185600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20250218 | 185500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20250218 | 185400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20250218 | 185300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20250218 | 185200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20250218 | 185100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20250218 | 185000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20250218 | 184900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20250218 | 184800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20250218 | 184700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20250218 | 184600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20250218 | 184500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20250218 | 184400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20250218 | 184300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20250218 | 184200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20250218 | 184100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20250218 | 184000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20250218 | 183900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20250218 | 183800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20250218 | 183700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20250218 | 183600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20250218 | 183500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20250218 | 183400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20250218 | 183300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20250218 | 183200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20250218 | 183100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20250218 | 183000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20250218 | 182900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20250218 | 182800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20250218 | 182700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 8646 |
| 33 | 20250218 | 182600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20250218 | 182500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20250218 | 182400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20250218 | 182300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20250218 | 182200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20250218 | 182100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20250218 | 182000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20250218 | 181900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20250218 | 181800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20250218 | 181700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20250218 | 181600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20250218 | 181500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20250218 | 181400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20250218 | 181300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20250218 | 181200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20250218 | 181100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20250218 | 181000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20250218 | 180900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20250218 | 180800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20250218 | 180700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20250218 | 180600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20250218 | 180500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20250218 | 180400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20250218 | 180300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20250218 | 180200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20250218 | 180100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20250218 | 180000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20250218 | 175900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20250218 | 175800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20250218 | 175700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 8646 |
| 63 | 20250218 | 175600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20250218 | 175500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20250218 | 175400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20250218 | 175300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20250218 | 175200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20250218 | 175100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20250218 | 175000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20250218 | 174900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20250218 | 174800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20250218 | 174700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20250218 | 174600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20250218 | 174500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20250218 | 174400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20250218 | 174300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20250218 | 174200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20250218 | 174100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20250218 | 174000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20250218 | 173900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20250218 | 173800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20250218 | 173700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20250218 | 173600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20250218 | 173500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20250218 | 173400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20250218 | 173300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20250218 | 173200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20250218 | 173100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20250218 | 173000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20250218 | 172900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20250218 | 172800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20250218 | 172700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 8646 |
| 93 | 20250218 | 172600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20250218 | 172500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20250218 | 172400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20250218 | 172300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20250218 | 172200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20250218 | 172100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20250218 | 172000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20250218 | 171900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20250218 | 171800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20250218 | 171700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20250218 | 171600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20250218 | 171500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20250218 | 171400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20250218 | 171300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20250218 | 171200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20250218 | 171100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20250218 | 171000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20250218 | 170900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20250218 | 170800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20250218 | 170700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20250218 | 170600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20250218 | 170500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20250218 | 170400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20250218 | 170300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20250218 | 170200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20250218 | 170100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20250218 | 170000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20250218 | 165900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20250218 | 165800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20250218 | 165700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 8646 |
| 123 | 20250218 | 165600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20250218 | 165500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20250218 | 165400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20250218 | 165300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20250218 | 165200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20250218 | 165100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20250218 | 165000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20250218 | 164900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20250218 | 164800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20250218 | 164700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20250218 | 164600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20250218 | 164500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20250218 | 164400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20250218 | 164300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20250218 | 164200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20250218 | 164100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20250218 | 164000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20250218 | 163900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20250218 | 163800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20250218 | 163700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20250218 | 163600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20250218 | 163500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20250218 | 163400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20250218 | 163300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20250218 | 163200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20250218 | 163100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20250218 | 163000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20250218 | 162900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20250218 | 162800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20250218 | 162700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 8646 |
| 153 | 20250218 | 162600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20250218 | 162500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20250218 | 162400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20250218 | 162300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20250218 | 162200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20250218 | 162100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20250218 | 162000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20250218 | 161900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20250218 | 161800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20250218 | 161700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20250218 | 161600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20250218 | 161500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20250218 | 161400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20250218 | 161300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20250218 | 161200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20250218 | 161100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20250218 | 161000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20250218 | 160900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20250218 | 160800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20250218 | 160700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20250218 | 160600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20250218 | 160500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20250218 | 160400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20250218 | 160300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20250218 | 160200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20250218 | 160100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20250218 | 160000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20250218 | 155900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20250218 | 155800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20250218 | 155700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 8646 |
| 183 | 20250218 | 155600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20250218 | 155500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20250218 | 155400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20250218 | 155300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20250218 | 155200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20250218 | 155100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20250218 | 155000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20250218 | 154900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20250218 | 154800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20250218 | 154700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20250218 | 154600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20250218 | 154500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20250218 | 154400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20250218 | 154300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20250218 | 154200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20250218 | 154100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20250218 | 154000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20250218 | 153900 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20250218 | 153800 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20250218 | 153700 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20250218 | 153600 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20250218 | 153500 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20250218 | 153400 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20250218 | 153300 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20250218 | 153200 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20250218 | 153100 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20250218 | 153000 | 9998653550 | 42700 | 42700 | 42700 | 42700 | 8646 |
| 210 | 20250218 | 152900 | 9629469350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20250218 | 152800 | 9629469350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20250218 | 152700 | 9629469350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 213 | 20250218 | 152600 | 9629469350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20250218 | 152500 | 9629469350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20250218 | 152400 | 9629469350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20250218 | 152300 | 9629469350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20250218 | 152200 | 9629469350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20250218 | 152100 | 9629469350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20250218 | 152000 | 9629469350 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20250218 | 151900 | 9629469350 | 42600 | 42600 | 42650 | 42500 | 4203 |
| 221 | 20250218 | 151800 | 9450600700 | 42600 | 42600 | 42600 | 42550 | 693 |
| 222 | 20250218 | 151700 | 9421084050 | 42600 | 42600 | 42600 | 42550 | 1255 |
| 223 | 20250218 | 151600 | 9367642100 | 42600 | 42600 | 42600 | 42550 | 2545 |
| 224 | 20250218 | 151500 | 9259251950 | 42550 | 42450 | 42550 | 42450 | 2177 |
| 225 | 20250218 | 151400 | 9166679800 | 42450 | 42500 | 42500 | 42450 | 622 |
| 226 | 20250218 | 151300 | 9140246150 | 42500 | 42400 | 42500 | 42350 | 3380 |
| 227 | 20250218 | 151200 | 8996709500 | 42350 | 42400 | 42450 | 42350 | 855 |
| 228 | 20250218 | 151100 | 8960449900 | 42450 | 42300 | 42450 | 42300 | 365 |
| 229 | 20250218 | 151000 | 8944981100 | 42350 | 42400 | 42450 | 42300 | 1672 |
| 230 | 20250218 | 150900 | 8874154050 | 42350 | 42400 | 42450 | 42350 | 505 |
| 231 | 20250218 | 150800 | 8852745150 | 42400 | 42500 | 42500 | 42300 | 740 |
| 232 | 20250218 | 150700 | 8821355850 | 42500 | 42500 | 42500 | 42450 | 725 |
| 233 | 20250218 | 150600 | 8790558150 | 42500 | 42400 | 42550 | 42300 | 3448 |
| 234 | 20250218 | 150500 | 8644079350 | 42450 | 42150 | 42450 | 42150 | 1895 |
| 235 | 20250218 | 150400 | 8563807850 | 42300 | 42250 | 42300 | 42150 | 2020 |
| 236 | 20250218 | 150300 | 8478474850 | 42200 | 42150 | 42250 | 42100 | 1499 |
| 237 | 20250218 | 150200 | 8415224700 | 42100 | 42150 | 42200 | 42100 | 442 |
| 238 | 20250218 | 150100 | 8396594200 | 42200 | 42100 | 42200 | 42100 | 2287 |
| 239 | 20250218 | 150000 | 8300186050 | 42100 | 42150 | 42150 | 42100 | 1049 |
| 240 | 20250218 | 145900 | 8256004250 | 42100 | 42100 | 42150 | 42050 | 367 |
| 241 | 20250218 | 145800 | 8240550900 | 42100 | 42050 | 42150 | 42050 | 538 |
| 242 | 20250218 | 145700 | 8217902000 | 42050 | 42050 | 42100 | 42000 | 1968 |
| 243 | 20250218 | 145600 | 8135059800 | 42100 | 42000 | 42100 | 42000 | 223 |
| 244 | 20250218 | 145500 | 8125682550 | 42050 | 42050 | 42050 | 42000 | 304 |
| 245 | 20250218 | 145400 | 8112900350 | 42050 | 42000 | 42050 | 42000 | 259 |
| 246 | 20250218 | 145300 | 8102014050 | 42000 | 42000 | 42050 | 42000 | 230 |
| 247 | 20250218 | 145200 | 8092346200 | 42000 | 42000 | 42050 | 42000 | 208 |
| 248 | 20250218 | 145100 | 8083601900 | 42050 | 42000 | 42050 | 42000 | 393 |
| 249 | 20250218 | 145000 | 8067084400 | 42000 | 41950 | 42050 | 41950 | 994 |
| 250 | 20250218 | 144900 | 8025336050 | 41950 | 42000 | 42000 | 41950 | 220 |
| 251 | 20250218 | 144800 | 8016097150 | 42000 | 42000 | 42000 | 41950 | 220 |
| 252 | 20250218 | 144700 | 8006857700 | 42000 | 42050 | 42050 | 41950 | 456 |
| 253 | 20250218 | 144600 | 7987697350 | 42050 | 42000 | 42050 | 42000 | 204 |
| 254 | 20250218 | 144500 | 7979120150 | 42050 | 42050 | 42100 | 42000 | 425 |
| 255 | 20250218 | 144400 | 7961242050 | 42050 | 42100 | 42100 | 42050 | 1096 |
| 256 | 20250218 | 144300 | 7915146400 | 42100 | 42050 | 42100 | 42050 | 597 |
| 257 | 20250218 | 144200 | 7890032850 | 42050 | 42050 | 42050 | 42000 | 261 |
| 258 | 20250218 | 144100 | 7879058300 | 42050 | 42000 | 42050 | 41950 | 363 |
| 259 | 20250218 | 144000 | 7863812350 | 41950 | 42000 | 42050 | 41950 | 545 |
| 260 | 20250218 | 143900 | 7840927950 | 41950 | 42000 | 42000 | 41950 | 1105 |
| 261 | 20250218 | 143800 | 7794518550 | 41950 | 41950 | 42000 | 41950 | 645 |
| 262 | 20250218 | 143700 | 7767451650 | 41950 | 42000 | 42000 | 41900 | 290 |
| 263 | 20250218 | 143600 | 7755278050 | 42000 | 41900 | 42000 | 41900 | 977 |
| 264 | 20250218 | 143500 | 7714284400 | 41900 | 41850 | 41950 | 41850 | 338 |
| 265 | 20250218 | 143400 | 7700123750 | 41900 | 41850 | 41950 | 41850 | 400 |
| 266 | 20250218 | 143300 | 7683371150 | 41850 | 41900 | 41950 | 41800 | 404 |
| 267 | 20250218 | 143200 | 7666439750 | 41900 | 41900 | 41950 | 41900 | 531 |
| 268 | 20250218 | 143100 | 7644181600 | 42000 | 41950 | 42000 | 41950 | 858 |
| 269 | 20250218 | 143000 | 7608161450 | 41950 | 41950 | 42000 | 41950 | 244 |
| 270 | 20250218 | 142900 | 7597925550 | 41900 | 41950 | 42000 | 41900 | 324 |
| 271 | 20250218 | 142800 | 7584333750 | 42000 | 42000 | 42000 | 41900 | 307 |
| 272 | 20250218 | 142700 | 7571451500 | 41950 | 41900 | 42000 | 41900 | 380 |
| 273 | 20250218 | 142600 | 7555510200 | 41950 | 41900 | 41950 | 41850 | 620 |
| 274 | 20250218 | 142500 | 7529527500 | 41900 | 41850 | 41900 | 41850 | 314 |
| 275 | 20250218 | 142400 | 7516378850 | 41850 | 41800 | 41850 | 41750 | 879 |
| 276 | 20250218 | 142300 | 7479641300 | 41800 | 41750 | 41800 | 41750 | 262 |
| 277 | 20250218 | 142200 | 7468695050 | 41750 | 41750 | 41800 | 41650 | 175 |
| 278 | 20250218 | 142100 | 7461395400 | 41800 | 41800 | 41800 | 41600 | 1737 |
| 279 | 20250218 | 142000 | 7388946900 | 41800 | 41800 | 41850 | 41750 | 444 |
| 280 | 20250218 | 141900 | 7370390450 | 41850 | 41850 | 41900 | 41800 | 280 |
| 281 | 20250218 | 141800 | 7358678600 | 41850 | 41900 | 41950 | 41800 | 633 |
| 282 | 20250218 | 141700 | 7332183900 | 41950 | 41950 | 41950 | 41850 | 662 |
| 283 | 20250218 | 141600 | 7304440350 | 41950 | 41950 | 42000 | 41900 | 229 |
| 284 | 20250218 | 141500 | 7294836200 | 41900 | 41900 | 41950 | 41900 | 704 |
| 285 | 20250218 | 141400 | 7265325150 | 41950 | 42000 | 42000 | 41900 | 251 |
| 286 | 20250218 | 141300 | 7254795250 | 41900 | 42000 | 42000 | 41900 | 361 |
| 287 | 20250218 | 141200 | 7239650800 | 42000 | 41950 | 42050 | 41950 | 305 |
| 288 | 20250218 | 141100 | 7226841100 | 41950 | 42050 | 42050 | 41950 | 580 |
| 289 | 20250218 | 141000 | 7202486000 | 42000 | 42100 | 42150 | 42000 | 3600 |
| 290 | 20250218 | 140900 | 7051056950 | 42050 | 42000 | 42100 | 41950 | 965 |
| 291 | 20250218 | 140800 | 7010484050 | 42050 | 41950 | 42050 | 41850 | 2727 |
| 292 | 20250218 | 140700 | 6896018550 | 41950 | 41900 | 41950 | 41900 | 1143 |
| 293 | 20250218 | 140600 | 6848086350 | 41900 | 41900 | 41950 | 41850 | 2046 |
| 294 | 20250218 | 140500 | 6762363950 | 41900 | 41850 | 41900 | 41800 | 1526 |
| 295 | 20250218 | 140400 | 6698506600 | 41800 | 41750 | 41850 | 41750 | 262 |
| 296 | 20250218 | 140300 | 6687558100 | 41750 | 41850 | 41850 | 41750 | 1163 |
| 297 | 20250218 | 140200 | 6638954950 | 41850 | 41850 | 41900 | 41800 | 490 |
| 298 | 20250218 | 140100 | 6618453300 | 41800 | 41900 | 41950 | 41800 | 3385 |
| 299 | 20250218 | 140000 | 6476639550 | 41900 | 41800 | 41900 | 41750 | 2988 |
| 300 | 20250218 | 135900 | 6351633100 | 41800 | 41750 | 41800 | 41700 | 1161 |
| 301 | 20250218 | 135800 | 6303139650 | 41750 | 41700 | 41750 | 41650 | 1099 |
| 302 | 20250218 | 135700 | 6257315600 | 41650 | 41600 | 41700 | 41600 | 1241 |
| 303 | 20250218 | 135600 | 6205644000 | 41650 | 41550 | 41650 | 41550 | 882 |
| 304 | 20250218 | 135500 | 6168942350 | 41550 | 41450 | 41600 | 41450 | 670 |
| 305 | 20250218 | 135400 | 6141111000 | 41450 | 41450 | 41500 | 41400 | 1965 |
| 306 | 20250218 | 135300 | 6059602100 | 41500 | 41450 | 41500 | 41450 | 1767 |
| 307 | 20250218 | 135200 | 5986345750 | 41500 | 41450 | 41500 | 41450 | 963 |
| 308 | 20250218 | 135100 | 5946388150 | 41500 | 41450 | 41500 | 41400 | 701 |
| 309 | 20250218 | 135000 | 5917332800 | 41450 | 41350 | 41500 | 41300 | 4299 |
| 310 | 20250218 | 134900 | 5739344000 | 41350 | 41400 | 41400 | 41350 | 867 |
| 311 | 20250218 | 134800 | 5703475650 | 41400 | 41200 | 41400 | 41150 | 5153 |
| 312 | 20250218 | 134700 | 5490959400 | 41150 | 41150 | 41200 | 41100 | 580 |
| 313 | 20250218 | 134600 | 5467089450 | 41100 | 41150 | 41150 | 41100 | 927 |
| 314 | 20250218 | 134500 | 5428952650 | 41150 | 41100 | 41150 | 41100 | 194 |
| 315 | 20250218 | 134400 | 5420977100 | 41100 | 41100 | 41150 | 41100 | 1446 |
| 316 | 20250218 | 134300 | 5361515650 | 41100 | 41000 | 41100 | 41000 | 2021 |
| 317 | 20250218 | 134200 | 5278529300 | 41000 | 41000 | 41000 | 40950 | 1602 |
| 318 | 20250218 | 134100 | 5212849700 | 41000 | 41000 | 41000 | 40950 | 527 |
| 319 | 20250218 | 134000 | 5191259550 | 41000 | 41000 | 41000 | 40950 | 24 |
| 320 | 20250218 | 133900 | 5190276550 | 41000 | 40950 | 41000 | 40950 | 43 |
| 321 | 20250218 | 133800 | 5188513600 | 41000 | 41000 | 41000 | 40950 | 39 |
| 322 | 20250218 | 133700 | 5186915550 | 41000 | 41000 | 41000 | 40950 | 125 |
| 323 | 20250218 | 133600 | 5181791500 | 40950 | 40900 | 40950 | 40850 | 1600 |
| 324 | 20250218 | 133500 | 5116301650 | 40900 | 40850 | 40900 | 40850 | 6 |
| 325 | 20250218 | 133400 | 5116056300 | 40900 | 40900 | 40900 | 40900 | 34 |
| 326 | 20250218 | 133300 | 5114665700 | 40850 | 40900 | 40900 | 40850 | 41 |
| 327 | 20250218 | 133200 | 5112989650 | 40800 | 40850 | 40900 | 40800 | 25 |
| 328 | 20250218 | 133100 | 5111968300 | 40800 | 40850 | 40900 | 40800 | 161 |
| 329 | 20250218 | 133000 | 5105390150 | 40850 | 40800 | 40850 | 40800 | 718 |
| 330 | 20250218 | 132900 | 5076066800 | 40800 | 40700 | 40800 | 40700 | 146 |
| 331 | 20250218 | 132800 | 5070110100 | 40800 | 40800 | 40800 | 40700 | 32 |
| 332 | 20250218 | 132700 | 5068804750 | 40800 | 40850 | 40850 | 40800 | 22 |
| 333 | 20250218 | 132600 | 5067907000 | 40850 | 40800 | 40850 | 40700 | 308 |
| 334 | 20250218 | 132500 | 5055344600 | 40800 | 40800 | 40800 | 40750 | 327 |
| 335 | 20250218 | 132400 | 5042011950 | 40800 | 40700 | 40800 | 40700 | 40 |
| 336 | 20250218 | 132300 | 5040382850 | 40800 | 40800 | 40800 | 40700 | 25 |
| 337 | 20250218 | 132200 | 5039363050 | 40800 | 40850 | 40850 | 40700 | 528 |
| 338 | 20250218 | 132100 | 5017844850 | 40850 | 40800 | 40850 | 40800 | 91 |
| 339 | 20250218 | 132000 | 5014131950 | 40850 | 40900 | 40900 | 40800 | 413 |
| 340 | 20250218 | 131900 | 4997260400 | 40900 | 40900 | 40900 | 40850 | 44 |
| 341 | 20250218 | 131800 | 4995461000 | 40900 | 40900 | 40900 | 40850 | 46 |
| 342 | 20250218 | 131700 | 4993579800 | 40900 | 40900 | 40900 | 40900 | 67 |
| 343 | 20250218 | 131600 | 4990839500 | 40900 | 40850 | 40900 | 40850 | 18 |
| 344 | 20250218 | 131500 | 4990104050 | 40850 | 40900 | 40900 | 40850 | 59 |
| 345 | 20250218 | 131400 | 4987691050 | 40900 | 40900 | 40900 | 40900 | 23 |
| 346 | 20250218 | 131300 | 4986750350 | 40900 | 40850 | 40900 | 40850 | 27 |
| 347 | 20250218 | 131200 | 4985646250 | 40900 | 40900 | 40900 | 40850 | 27 |
| 348 | 20250218 | 131100 | 4984542100 | 40900 | 40900 | 40900 | 40850 | 102 |
| 349 | 20250218 | 131000 | 4980370450 | 40900 | 40900 | 40900 | 40900 | 22 |
| 350 | 20250218 | 130900 | 4979470650 | 40900 | 40900 | 40900 | 40850 | 32 |
| 351 | 20250218 | 130800 | 4978161900 | 40850 | 40900 | 40900 | 40850 | 104 |
| 352 | 20250218 | 130700 | 4973912500 | 40900 | 40900 | 40900 | 40900 | 253 |
| 353 | 20250218 | 130600 | 4963564800 | 40950 | 40950 | 41000 | 40950 | 76 |
| 354 | 20250218 | 130500 | 4960451500 | 41000 | 41000 | 41000 | 41000 | 130 |
| 355 | 20250218 | 130400 | 4955121500 | 41000 | 40950 | 41000 | 40950 | 65 |
| 356 | 20250218 | 130300 | 4952458200 | 40950 | 40900 | 40950 | 40900 | 156 |
| 357 | 20250218 | 130200 | 4946070650 | 40900 | 40950 | 40950 | 40900 | 64 |
| 358 | 20250218 | 130100 | 4943449900 | 40950 | 40950 | 40950 | 40900 | 74 |
| 359 | 20250218 | 130000 | 4940419900 | 40950 | 40900 | 40950 | 40900 | 150 |
| 360 | 20250218 | 125900 | 4934277500 | 40950 | 40900 | 40950 | 40900 | 43 |
| 361 | 20250218 | 125800 | 4932517700 | 40950 | 41000 | 41000 | 40900 | 785 |
| 362 | 20250218 | 125700 | 4900372250 | 40950 | 40950 | 41000 | 40950 | 702 |
| 363 | 20250218 | 125600 | 4871624800 | 40900 | 40950 | 40950 | 40900 | 968 |
| 364 | 20250218 | 125500 | 4831986300 | 40900 | 40900 | 40950 | 40850 | 95 |
| 365 | 20250218 | 125400 | 4828100700 | 40850 | 40950 | 40950 | 40850 | 39 |
| 366 | 20250218 | 125300 | 4826507250 | 40950 | 40900 | 40950 | 40850 | 139 |
| 367 | 20250218 | 125200 | 4820823750 | 40950 | 40950 | 40950 | 40950 | 33 |
| 368 | 20250218 | 125100 | 4819472400 | 40850 | 40900 | 40900 | 40850 | 28 |
| 369 | 20250218 | 125000 | 4818327250 | 40950 | 40950 | 40950 | 40900 | 51 |
| 370 | 20250218 | 124900 | 4816238900 | 40950 | 40900 | 40950 | 40900 | 67 |
| 371 | 20250218 | 124800 | 4813498550 | 40850 | 40900 | 40900 | 40850 | 102 |
| 372 | 20250218 | 124700 | 4809328150 | 40850 | 40950 | 40950 | 40850 | 600 |
| 373 | 20250218 | 124600 | 4784759200 | 40850 | 40950 | 40950 | 40850 | 22 |
| 374 | 20250218 | 124500 | 4783859400 | 40950 | 40900 | 40950 | 40850 | 76 |
| 375 | 20250218 | 124400 | 4780747700 | 40900 | 40900 | 40900 | 40900 | 24 |
| 376 | 20250218 | 124300 | 4779766100 | 40850 | 40950 | 40950 | 40850 | 219 |
| 377 | 20250218 | 124200 | 4770807100 | 40900 | 40900 | 40950 | 40900 | 56 |
| 378 | 20250218 | 124100 | 4768515700 | 40900 | 40950 | 40950 | 40900 | 87 |
| 379 | 20250218 | 124000 | 4764955850 | 40900 | 40900 | 40950 | 40900 | 477 |
| 380 | 20250218 | 123900 | 4745423400 | 40950 | 40950 | 40950 | 40900 | 129 |
| 381 | 20250218 | 123800 | 4740142350 | 40950 | 41000 | 41000 | 40950 | 606 |
| 382 | 20250218 | 123700 | 4715323100 | 40950 | 40950 | 41000 | 40950 | 68 |
| 383 | 20250218 | 123600 | 4712538300 | 41000 | 41000 | 41000 | 40950 | 158 |
| 384 | 20250218 | 123500 | 4706062150 | 40950 | 41000 | 41000 | 40950 | 2061 |
| 385 | 20250218 | 123400 | 4621562850 | 41000 | 40900 | 41000 | 40900 | 2689 |
| 386 | 20250218 | 123300 | 4511430550 | 40950 | 40800 | 40950 | 40800 | 3627 |
| 387 | 20250218 | 123200 | 4363168750 | 40850 | 40850 | 40850 | 40850 | 11 |
| 388 | 20250218 | 123100 | 4362719400 | 40800 | 40750 | 40800 | 40750 | 609 |
| 389 | 20250218 | 123000 | 4337873100 | 40800 | 40800 | 40800 | 40800 | 56 |
| 390 | 20250218 | 122900 | 4335588300 | 40800 | 40750 | 40800 | 40750 | 63 |
| 391 | 20250218 | 122800 | 4333017950 | 40800 | 40750 | 40800 | 40750 | 38 |
| 392 | 20250218 | 122700 | 4331467950 | 40800 | 40800 | 40800 | 40800 | 185 |
| 393 | 20250218 | 122600 | 4323919950 | 40750 | 40750 | 40750 | 40750 | 33 |
| 394 | 20250218 | 122500 | 4322575200 | 40750 | 40800 | 40800 | 40750 | 41 |
| 395 | 20250218 | 122400 | 4320902900 | 40750 | 40800 | 40800 | 40750 | 4 |
| 396 | 20250218 | 122300 | 4320739850 | 40800 | 40800 | 40800 | 40750 | 223 |
| 397 | 20250218 | 122200 | 4311651050 | 40750 | 40800 | 40800 | 40750 | 31 |
| 398 | 20250218 | 122100 | 4310386300 | 40750 | 40800 | 40800 | 40750 | 4 |
| 399 | 20250218 | 122000 | 4310223250 | 40750 | 40800 | 40800 | 40750 | 51 |
| 400 | 20250218 | 121900 | 4308143100 | 40800 | 40800 | 40800 | 40800 | 72 |
| 401 | 20250218 | 121800 | 4305205500 | 40750 | 40800 | 40800 | 40750 | 32 |
| 402 | 20250218 | 121700 | 4303900150 | 40800 | 40750 | 40800 | 40750 | 56 |
| 403 | 20250218 | 121600 | 4301615400 | 40750 | 40800 | 40800 | 40750 | 188 |
| 404 | 20250218 | 121500 | 4293952800 | 40750 | 40750 | 40800 | 40750 | 100 |
| 405 | 20250218 | 121400 | 4289876550 | 40750 | 40750 | 40800 | 40750 | 26 |
| 406 | 20250218 | 121300 | 4288816050 | 40800 | 40750 | 40800 | 40750 | 120 |
| 407 | 20250218 | 121200 | 4283925500 | 40800 | 40750 | 40850 | 40750 | 69 |
| 408 | 20250218 | 121100 | 4281109600 | 40800 | 40750 | 40850 | 40750 | 38 |
| 409 | 20250218 | 121000 | 4279558000 | 40800 | 40800 | 40800 | 40750 | 526 |
| 410 | 20250218 | 120900 | 4258110900 | 40800 | 40800 | 40850 | 40800 | 111 |
| 411 | 20250218 | 120800 | 4253580600 | 40800 | 40850 | 40850 | 40800 | 238 |
| 412 | 20250218 | 120700 | 4243860300 | 40850 | 40800 | 40850 | 40800 | 142 |
| 413 | 20250218 | 120600 | 4238066150 | 40800 | 40750 | 40800 | 40750 | 44 |
| 414 | 20250218 | 120500 | 4236271550 | 40750 | 40800 | 40800 | 40750 | 21 |
| 415 | 20250218 | 120400 | 4235414800 | 40800 | 40800 | 40800 | 40800 | 231 |
| 416 | 20250218 | 120300 | 4225990000 | 40800 | 40750 | 40800 | 40750 | 1076 |
| 417 | 20250218 | 120200 | 4182131000 | 40750 | 40750 | 40750 | 40700 | 14 |
| 418 | 20250218 | 120100 | 4181560550 | 40750 | 40700 | 40750 | 40700 | 74 |
| 419 | 20250218 | 120000 | 4178545350 | 40750 | 40750 | 40800 | 40750 | 223 |
| 420 | 20250218 | 115900 | 4169457050 | 40700 | 40700 | 40700 | 40700 | 11 |
| 421 | 20250218 | 115800 | 4169009350 | 40700 | 40800 | 40850 | 40700 | 310 |
| 422 | 20250218 | 115700 | 4156360950 | 40800 | 40750 | 40800 | 40700 | 42 |
| 423 | 20250218 | 115600 | 4154649550 | 40750 | 40700 | 40750 | 40700 | 54 |
| 424 | 20250218 | 115500 | 4152449650 | 40600 | 40650 | 40750 | 40600 | 86 |
| 425 | 20250218 | 115400 | 4148946250 | 40650 | 40750 | 40750 | 40650 | 732 |
| 426 | 20250218 | 115300 | 4119154600 | 40700 | 40750 | 40800 | 40700 | 751 |
| 427 | 20250218 | 115200 | 4088580350 | 40800 | 40700 | 40800 | 40700 | 32 |
| 428 | 20250218 | 115100 | 4087275950 | 40700 | 40750 | 40750 | 40700 | 59 |
| 429 | 20250218 | 115000 | 4084871750 | 40850 | 40800 | 40850 | 40700 | 424 |
| 430 | 20250218 | 114900 | 4067580650 | 40800 | 40800 | 40850 | 40800 | 34 |
| 431 | 20250218 | 114800 | 4066192300 | 40800 | 40800 | 40850 | 40800 | 42 |
| 432 | 20250218 | 114700 | 4064478000 | 40800 | 40850 | 40850 | 40800 | 90 |
| 433 | 20250218 | 114600 | 4060804800 | 40850 | 40900 | 40900 | 40800 | 75 |
| 434 | 20250218 | 114500 | 4057739500 | 40850 | 40850 | 40900 | 40850 | 287 |
| 435 | 20250218 | 114400 | 4046010650 | 40850 | 40850 | 40850 | 40800 | 156 |
| 436 | 20250218 | 114300 | 4039638100 | 40850 | 40850 | 40900 | 40850 | 62 |
| 437 | 20250218 | 114200 | 4037104800 | 40900 | 40850 | 40900 | 40800 | 31 |
| 438 | 20250218 | 114100 | 4035837550 | 40800 | 40800 | 40900 | 40800 | 91 |
| 439 | 20250218 | 114000 | 4032118850 | 40800 | 40850 | 40850 | 40800 | 240 |
| 440 | 20250218 | 113900 | 4022314900 | 40900 | 40800 | 40900 | 40800 | 47 |
| 441 | 20250218 | 113800 | 4020394100 | 40800 | 40800 | 40900 | 40800 | 38 |
| 442 | 20250218 | 113700 | 4018841600 | 40800 | 40850 | 40900 | 40800 | 2582 |
| 443 | 20250218 | 113600 | 3913316300 | 40850 | 40850 | 40850 | 40800 | 277 |
| 444 | 20250218 | 113500 | 3902002650 | 40850 | 40800 | 40850 | 40700 | 1240 |
| 445 | 20250218 | 113400 | 3851446800 | 40750 | 40800 | 40800 | 40750 | 159 |
| 446 | 20250218 | 113300 | 3844959750 | 40800 | 40800 | 40850 | 40750 | 64 |
| 447 | 20250218 | 113200 | 3842347050 | 40750 | 40750 | 40850 | 40750 | 371 |
| 448 | 20250218 | 113100 | 3827209550 | 40800 | 40750 | 40850 | 40750 | 420 |
| 449 | 20250218 | 113000 | 3810072850 | 40750 | 40750 | 40800 | 40750 | 44 |
| 450 | 20250218 | 112900 | 3808278200 | 40750 | 40800 | 40800 | 40750 | 54 |
| 451 | 20250218 | 112800 | 3806075950 | 40800 | 40800 | 40850 | 40800 | 283 |
| 452 | 20250218 | 112700 | 3794528550 | 40800 | 40800 | 40850 | 40800 | 139 |
| 453 | 20250218 | 112600 | 3788855750 | 40800 | 40800 | 40850 | 40800 | 136 |
| 454 | 20250218 | 112500 | 3783306450 | 40800 | 40800 | 40800 | 40750 | 487 |
| 455 | 20250218 | 112400 | 3763437250 | 40750 | 40800 | 40850 | 40750 | 1067 |
| 456 | 20250218 | 112300 | 3719905100 | 40750 | 40800 | 40800 | 40750 | 55 |
| 457 | 20250218 | 112200 | 3717662800 | 40750 | 40650 | 40800 | 40650 | 1235 |
| 458 | 20250218 | 112100 | 3667383000 | 40700 | 40550 | 40700 | 40500 | 1981 |
| 459 | 20250218 | 112000 | 3586935500 | 40600 | 40550 | 40600 | 40500 | 320 |
| 460 | 20250218 | 111900 | 3573965550 | 40550 | 40550 | 40600 | 40550 | 109 |
| 461 | 20250218 | 111800 | 3569543500 | 40550 | 40600 | 40600 | 40500 | 33 |
| 462 | 20250218 | 111700 | 3568204350 | 40550 | 40450 | 40550 | 40450 | 896 |
| 463 | 20250218 | 111600 | 3531917100 | 40450 | 40400 | 40500 | 40400 | 111 |
| 464 | 20250218 | 111500 | 3527427700 | 40400 | 40400 | 40450 | 40350 | 145 |
| 465 | 20250218 | 111400 | 3521565550 | 40350 | 40450 | 40450 | 40350 | 49 |
| 466 | 20250218 | 111300 | 3519585500 | 40400 | 40450 | 40450 | 40400 | 106 |
| 467 | 20250218 | 111200 | 3515299600 | 40400 | 40250 | 40400 | 40250 | 1414 |
| 468 | 20250218 | 111100 | 3458233300 | 40250 | 40250 | 40350 | 40250 | 97 |
| 469 | 20250218 | 111000 | 3454321700 | 40250 | 40350 | 40350 | 40250 | 541 |
| 470 | 20250218 | 110900 | 3432519550 | 40350 | 40300 | 40350 | 40300 | 31 |
| 471 | 20250218 | 110800 | 3431269200 | 40300 | 40300 | 40350 | 40300 | 483 |
| 472 | 20250218 | 110700 | 3411780550 | 40300 | 40300 | 40300 | 40300 | 20 |
| 473 | 20250218 | 110600 | 3410974550 | 40350 | 40350 | 40350 | 40300 | 68 |
| 474 | 20250218 | 110500 | 3408230850 | 40350 | 40350 | 40350 | 40300 | 233 |
| 475 | 20250218 | 110400 | 3398829550 | 40300 | 40300 | 40300 | 40300 | 8 |
| 476 | 20250218 | 110300 | 3398507150 | 40300 | 40300 | 40350 | 40300 | 49 |
| 477 | 20250218 | 110200 | 3396530750 | 40300 | 40350 | 40350 | 40300 | 222 |
| 478 | 20250218 | 110100 | 3387583150 | 40300 | 40250 | 40300 | 40250 | 281 |
| 479 | 20250218 | 110000 | 3376259150 | 40250 | 40250 | 40300 | 40250 | 7 |
| 480 | 20250218 | 105900 | 3375977300 | 40250 | 40250 | 40300 | 40250 | 105 |
| 481 | 20250218 | 105800 | 3371750950 | 40250 | 40250 | 40250 | 40250 | 9 |
| 482 | 20250218 | 105700 | 3371388700 | 40250 | 40250 | 40250 | 40200 | 237 |
| 483 | 20250218 | 105600 | 3361849550 | 40200 | 40150 | 40200 | 40150 | 351 |
| 484 | 20250218 | 105500 | 3347739850 | 40150 | 40150 | 40200 | 40150 | 6 |
| 485 | 20250218 | 105400 | 3347498900 | 40150 | 40150 | 40150 | 40150 | 15 |
| 486 | 20250218 | 105300 | 3346896650 | 40150 | 40150 | 40200 | 40150 | 222 |
| 487 | 20250218 | 105200 | 3337983100 | 40200 | 40150 | 40200 | 40150 | 39 |
| 488 | 20250218 | 105100 | 3336415450 | 40150 | 40150 | 40250 | 40150 | 435 |
| 489 | 20250218 | 105000 | 3318928650 | 40250 | 40150 | 40250 | 40150 | 247 |
| 490 | 20250218 | 104900 | 3308997100 | 40150 | 40100 | 40200 | 40100 | 218 |
| 491 | 20250218 | 104800 | 3300234950 | 40100 | 40150 | 40150 | 40050 | 63 |
| 492 | 20250218 | 104700 | 3297706100 | 40050 | 40050 | 40150 | 40000 | 17 |
| 493 | 20250218 | 104600 | 3297024250 | 40100 | 40000 | 40100 | 40000 | 109 |
| 494 | 20250218 | 104500 | 3292653650 | 40000 | 40100 | 40100 | 40000 | 430 |
| 495 | 20250218 | 104400 | 3275411150 | 40100 | 40050 | 40100 | 40000 | 1192 |
| 496 | 20250218 | 104300 | 3227618650 | 40000 | 40000 | 40050 | 40000 | 171 |
| 497 | 20250218 | 104200 | 3220770550 | 40000 | 39950 | 40050 | 39950 | 38 |
| 498 | 20250218 | 104100 | 3219249800 | 40000 | 39950 | 40000 | 39950 | 94 |
| 499 | 20250218 | 104000 | 3215490950 | 40000 | 40050 | 40050 | 39950 | 125 |
| 500 | 20250218 | 103900 | 3210487150 | 39950 | 39950 | 40000 | 39950 | 101 |
| 501 | 20250218 | 103800 | 3206451300 | 39950 | 40000 | 40000 | 39950 | 178 |
| 502 | 20250218 | 103700 | 3199331750 | 40000 | 40000 | 40000 | 39950 | 98 |
| 503 | 20250218 | 103600 | 3195416150 | 40000 | 39950 | 40000 | 39950 | 507 |
| 504 | 20250218 | 103500 | 3175136500 | 39950 | 40000 | 40000 | 39950 | 93 |
| 505 | 20250218 | 103400 | 3171417450 | 40000 | 40000 | 40000 | 40000 | 65 |
| 506 | 20250218 | 103300 | 3168817450 | 40000 | 40000 | 40000 | 39950 | 31 |
| 507 | 20250218 | 103200 | 3167577800 | 40000 | 40000 | 40000 | 40000 | 226 |
| 508 | 20250218 | 103100 | 3158537800 | 39950 | 39950 | 40000 | 39950 | 260 |
| 509 | 20250218 | 103000 | 3148140700 | 39950 | 39950 | 39950 | 39950 | 251 |
| 510 | 20250218 | 102900 | 3138113250 | 39950 | 40100 | 40100 | 39950 | 3176 |
| 511 | 20250218 | 102800 | 3010987100 | 40200 | 40100 | 40200 | 40100 | 120 |
| 512 | 20250218 | 102700 | 3006174900 | 40100 | 40100 | 40100 | 40100 | 24 |
| 513 | 20250218 | 102600 | 3005212500 | 40150 | 40100 | 40150 | 40100 | 218 |
| 514 | 20250218 | 102500 | 2996459900 | 40100 | 40100 | 40100 | 40100 | 19 |
| 515 | 20250218 | 102400 | 2995698000 | 40150 | 40150 | 40150 | 40150 | 140 |
| 516 | 20250218 | 102300 | 2990077000 | 40100 | 40150 | 40150 | 40100 | 9 |
| 517 | 20250218 | 102200 | 2989716050 | 40100 | 40100 | 40100 | 40100 | 6 |
| 518 | 20250218 | 102100 | 2989475450 | 40100 | 40100 | 40100 | 40100 | 25 |
| 519 | 20250218 | 102000 | 2988472950 | 40100 | 40100 | 40150 | 40100 | 183 |
| 520 | 20250218 | 101900 | 2981130200 | 40050 | 40050 | 40100 | 40050 | 106 |
| 521 | 20250218 | 101800 | 2976884750 | 40050 | 40100 | 40100 | 40050 | 836 |
| 522 | 20250218 | 101700 | 2943388750 | 40050 | 40150 | 40150 | 40050 | 1276 |
| 523 | 20250218 | 101600 | 2892210400 | 40100 | 40200 | 40200 | 40100 | 10 |
| 524 | 20250218 | 101500 | 2891808900 | 40200 | 40150 | 40200 | 40100 | 1050 |
| 525 | 20250218 | 101400 | 2849652650 | 40150 | 40150 | 40150 | 40150 | 43 |
| 526 | 20250218 | 101300 | 2847926200 | 40100 | 40150 | 40150 | 40100 | 42 |
| 527 | 20250218 | 101200 | 2846240500 | 40150 | 40150 | 40150 | 40100 | 216 |
| 528 | 20250218 | 101100 | 2837568450 | 40150 | 40100 | 40150 | 40100 | 7 |
| 529 | 20250218 | 101000 | 2837287700 | 40100 | 40150 | 40150 | 40100 | 3 |
| 530 | 20250218 | 100900 | 2837167300 | 40200 | 40150 | 40200 | 40150 | 8 |
| 531 | 20250218 | 100800 | 2836846050 | 40100 | 40100 | 40100 | 40050 | 48 |
| 532 | 20250218 | 100700 | 2834921700 | 40050 | 40050 | 40050 | 40050 | 462 |
| 533 | 20250218 | 100600 | 2816418600 | 40100 | 40250 | 40250 | 40100 | 1495 |
| 534 | 20250218 | 100500 | 2756416950 | 40250 | 40200 | 40250 | 40150 | 275 |
| 535 | 20250218 | 100400 | 2745361750 | 40200 | 40200 | 40250 | 40200 | 173 |
| 536 | 20250218 | 100300 | 2738407100 | 40200 | 40200 | 40200 | 40200 | 72 |
| 537 | 20250218 | 100200 | 2735512700 | 40250 | 40250 | 40300 | 40150 | 522 |
| 538 | 20250218 | 100100 | 2714521050 | 40300 | 40250 | 40300 | 40200 | 203 |
| 539 | 20250218 | 100000 | 2706350300 | 40300 | 40350 | 40350 | 40250 | 6 |
| 540 | 20250218 | 095900 | 2706108550 | 40300 | 40200 | 40300 | 40200 | 318 |
| 541 | 20250218 | 095800 | 2693299800 | 40200 | 40200 | 40200 | 40200 | 160 |
| 542 | 20250218 | 095700 | 2686867800 | 40200 | 40250 | 40250 | 40200 | 774 |
| 543 | 20250218 | 095600 | 2655735100 | 40250 | 40250 | 40300 | 40250 | 91 |
| 544 | 20250218 | 095500 | 2652071800 | 40300 | 40300 | 40350 | 40300 | 395 |
| 545 | 20250218 | 095400 | 2636152950 | 40300 | 40350 | 40350 | 40300 | 42 |
| 546 | 20250218 | 095300 | 2634458300 | 40350 | 40300 | 40350 | 40300 | 342 |
| 547 | 20250218 | 095200 | 2620669850 | 40300 | 40300 | 40350 | 40250 | 827 |
| 548 | 20250218 | 095100 | 2587349800 | 40350 | 40400 | 40400 | 40350 | 1417 |
| 549 | 20250218 | 095000 | 2530122000 | 40450 | 40400 | 40450 | 40400 | 111 |
| 550 | 20250218 | 094900 | 2525637050 | 40400 | 40450 | 40450 | 40400 | 449 |
| 551 | 20250218 | 094800 | 2507497150 | 40450 | 40500 | 40500 | 40400 | 396 |
| 552 | 20250218 | 094700 | 2491468400 | 40550 | 40550 | 40550 | 40550 | 1001 |
| 553 | 20250218 | 094600 | 2450877850 | 40550 | 40550 | 40550 | 40500 | 191 |
| 554 | 20250218 | 094500 | 2443133650 | 40550 | 40500 | 40550 | 40500 | 217 |
| 555 | 20250218 | 094400 | 2434343500 | 40500 | 40500 | 40500 | 40500 | 2 |
| 556 | 20250218 | 094300 | 2434262500 | 40500 | 40450 | 40600 | 40450 | 516 |
| 557 | 20250218 | 094200 | 2413357450 | 40450 | 40450 | 40500 | 40450 | 19 |
| 558 | 20250218 | 094100 | 2412588850 | 40550 | 40450 | 40600 | 40450 | 91 |
| 559 | 20250218 | 094000 | 2408900450 | 40450 | 40400 | 40600 | 40350 | 2003 |
| 560 | 20250218 | 093900 | 2327803550 | 40400 | 40550 | 40550 | 40400 | 887 |
| 561 | 20250218 | 093800 | 2291904800 | 40550 | 40600 | 40600 | 40550 | 380 |
| 562 | 20250218 | 093700 | 2276479650 | 40600 | 40550 | 40600 | 40500 | 579 |
| 563 | 20250218 | 093600 | 2252986950 | 40550 | 40600 | 40600 | 40550 | 1338 |
| 564 | 20250218 | 093500 | 2198731000 | 40550 | 40650 | 40650 | 40550 | 658 |
| 565 | 20250218 | 093400 | 2172013600 | 40650 | 40600 | 40650 | 40600 | 552 |
| 566 | 20250218 | 093300 | 2149601200 | 40600 | 40550 | 40600 | 40550 | 114 |
| 567 | 20250218 | 093200 | 2144975150 | 40550 | 40550 | 40550 | 40550 | 103 |
| 568 | 20250218 | 093100 | 2140798500 | 40600 | 40500 | 40600 | 40450 | 516 |
| 569 | 20250218 | 093000 | 2119916000 | 40500 | 40600 | 40600 | 40500 | 545 |
| 570 | 20250218 | 092900 | 2097825950 | 40600 | 40650 | 40700 | 40600 | 2000 |
| 571 | 20250218 | 092800 | 2016598500 | 40700 | 40700 | 40800 | 40700 | 1200 |
| 572 | 20250218 | 092700 | 1967732900 | 40750 | 40600 | 40750 | 40600 | 570 |
| 573 | 20250218 | 092600 | 1944536300 | 40650 | 40850 | 40850 | 40650 | 573 |
| 574 | 20250218 | 092500 | 1921189000 | 40700 | 40850 | 40850 | 40700 | 1191 |
| 575 | 20250218 | 092400 | 1872640700 | 40900 | 40800 | 40900 | 40750 | 1569 |
| 576 | 20250218 | 092300 | 1808574000 | 40800 | 40750 | 40850 | 40700 | 3885 |
| 577 | 20250218 | 092200 | 1650201900 | 40750 | 40400 | 40750 | 40400 | 4532 |
| 578 | 20250218 | 092100 | 1466215600 | 40450 | 40500 | 40500 | 40400 | 261 |
| 579 | 20250218 | 092000 | 1455658100 | 40500 | 40500 | 40550 | 40500 | 1294 |
| 580 | 20250218 | 091900 | 1403223300 | 40500 | 40500 | 40500 | 40400 | 740 |
| 581 | 20250218 | 091800 | 1373278750 | 40450 | 40550 | 40600 | 40450 | 624 |
| 582 | 20250218 | 091700 | 1347994000 | 40550 | 40450 | 40550 | 40400 | 3065 |
| 583 | 20250218 | 091600 | 1223900300 | 40400 | 40300 | 40400 | 40300 | 649 |
| 584 | 20250218 | 091500 | 1197703400 | 40300 | 40300 | 40350 | 40300 | 719 |
| 585 | 20250218 | 091400 | 1168715850 | 40300 | 40100 | 40300 | 40100 | 928 |
| 586 | 20250218 | 091300 | 1131405650 | 40100 | 40100 | 40100 | 40050 | 59 |
| 587 | 20250218 | 091200 | 1129039800 | 40100 | 40250 | 40250 | 40050 | 132 |
| 588 | 20250218 | 091100 | 1123745800 | 40100 | 40100 | 40200 | 40050 | 1407 |
| 589 | 20250218 | 091000 | 1067250950 | 40050 | 40200 | 40250 | 40000 | 1892 |
| 590 | 20250218 | 090900 | 991303100 | 40200 | 40250 | 40250 | 40100 | 639 |
| 591 | 20250218 | 090800 | 965630900 | 40300 | 40500 | 40600 | 40300 | 3110 |
| 592 | 20250218 | 090700 | 839828650 | 40450 | 40500 | 40600 | 40400 | 5765 |
| 593 | 20250218 | 090600 | 606458950 | 40450 | 40450 | 40600 | 40450 | 2584 |
| 594 | 20250218 | 090500 | 501779100 | 40450 | 40150 | 40450 | 40150 | 3960 |
| 595 | 20250218 | 090400 | 342216550 | 40100 | 40000 | 40100 | 40000 | 1527 |
| 596 | 20250218 | 090300 | 281047100 | 40000 | 40000 | 40150 | 39900 | 1811 |
| 597 | 20250218 | 090200 | 208567300 | 40150 | 39800 | 40150 | 39750 | 2566 |
| 598 | 20250218 | 090100 | 105944250 | 39650 | 39750 | 39750 | 39650 | 623 |
| 599 | 20250218 | 090000 | 81193300 | 39750 | 39700 | 39750 | 39500 | 2047 |