35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 16645 |
| 3 | 20250218 | 185200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 4 | 20250218 | 185100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 5 | 20250218 | 185000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 6 | 20250218 | 184900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 7 | 20250218 | 184800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 8 | 20250218 | 184700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 9 | 20250218 | 184600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 10 | 20250218 | 184500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 11 | 20250218 | 184400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 12 | 20250218 | 184300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 13 | 20250218 | 184200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 14 | 20250218 | 184100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 15 | 20250218 | 184000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 16 | 20250218 | 183900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 17 | 20250218 | 183800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 18 | 20250218 | 183700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 19 | 20250218 | 183600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 20 | 20250218 | 183500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 21 | 20250218 | 183400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 22 | 20250218 | 183300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 23 | 20250218 | 183200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 24 | 20250218 | 183100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 25 | 20250218 | 183000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 26 | 20250218 | 182900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 27 | 20250218 | 182800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 28 | 20250218 | 182700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 29 | 20250218 | 182600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 30 | 20250218 | 182500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 31 | 20250218 | 182400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 32 | 20250218 | 182300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 16645 |
| 33 | 20250218 | 182200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 34 | 20250218 | 182100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 35 | 20250218 | 182000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 36 | 20250218 | 181900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 37 | 20250218 | 181800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 38 | 20250218 | 181700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 39 | 20250218 | 181600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 40 | 20250218 | 181500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 41 | 20250218 | 181400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 42 | 20250218 | 181300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 43 | 20250218 | 181200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 44 | 20250218 | 181100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 45 | 20250218 | 181000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 46 | 20250218 | 180900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 47 | 20250218 | 180800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 48 | 20250218 | 180700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 49 | 20250218 | 180600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 50 | 20250218 | 180500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 51 | 20250218 | 180400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 52 | 20250218 | 180300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 53 | 20250218 | 180200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 54 | 20250218 | 180100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 55 | 20250218 | 180000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 56 | 20250218 | 175900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 57 | 20250218 | 175800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 58 | 20250218 | 175700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 59 | 20250218 | 175600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 60 | 20250218 | 175500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 61 | 20250218 | 175400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 62 | 20250218 | 175300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 16645 |
| 63 | 20250218 | 175200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 64 | 20250218 | 175100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 65 | 20250218 | 175000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 66 | 20250218 | 174900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 67 | 20250218 | 174800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 68 | 20250218 | 174700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 69 | 20250218 | 174600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 70 | 20250218 | 174500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 71 | 20250218 | 174400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 72 | 20250218 | 174300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 73 | 20250218 | 174200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 74 | 20250218 | 174100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 75 | 20250218 | 174000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 76 | 20250218 | 173900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 77 | 20250218 | 173800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 78 | 20250218 | 173700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 79 | 20250218 | 173600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 80 | 20250218 | 173500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 81 | 20250218 | 173400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 82 | 20250218 | 173300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 83 | 20250218 | 173200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 84 | 20250218 | 173100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 85 | 20250218 | 173000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 86 | 20250218 | 172900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 87 | 20250218 | 172800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 88 | 20250218 | 172700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 89 | 20250218 | 172600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 90 | 20250218 | 172500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 91 | 20250218 | 172400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 92 | 20250218 | 172300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 16645 |
| 93 | 20250218 | 172200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 94 | 20250218 | 172100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 95 | 20250218 | 172000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 96 | 20250218 | 171900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 97 | 20250218 | 171800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 98 | 20250218 | 171700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 99 | 20250218 | 171600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 100 | 20250218 | 171500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 101 | 20250218 | 171400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 102 | 20250218 | 171300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 103 | 20250218 | 171200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 104 | 20250218 | 171100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 105 | 20250218 | 171000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 106 | 20250218 | 170900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 107 | 20250218 | 170800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 108 | 20250218 | 170700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 109 | 20250218 | 170600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 110 | 20250218 | 170500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 111 | 20250218 | 170400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 112 | 20250218 | 170300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 113 | 20250218 | 170200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 114 | 20250218 | 170100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 115 | 20250218 | 170000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 116 | 20250218 | 165900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 117 | 20250218 | 165800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 118 | 20250218 | 165700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 119 | 20250218 | 165600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 120 | 20250218 | 165500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 121 | 20250218 | 165400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 122 | 20250218 | 165300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 16645 |
| 123 | 20250218 | 165200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 124 | 20250218 | 165100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 125 | 20250218 | 165000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 126 | 20250218 | 164900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 127 | 20250218 | 164800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 128 | 20250218 | 164700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 129 | 20250218 | 164600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 130 | 20250218 | 164500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 131 | 20250218 | 164400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 132 | 20250218 | 164300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 133 | 20250218 | 164200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 134 | 20250218 | 164100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 135 | 20250218 | 164000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 136 | 20250218 | 163900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 137 | 20250218 | 163800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 138 | 20250218 | 163700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 139 | 20250218 | 163600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 140 | 20250218 | 163500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 141 | 20250218 | 163400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 142 | 20250218 | 163300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 143 | 20250218 | 163200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 144 | 20250218 | 163100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 145 | 20250218 | 163000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 146 | 20250218 | 162900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 147 | 20250218 | 162800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 148 | 20250218 | 162700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 149 | 20250218 | 162600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 150 | 20250218 | 162500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 151 | 20250218 | 162400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 152 | 20250218 | 162300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 16645 |
| 153 | 20250218 | 162200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 154 | 20250218 | 162100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 155 | 20250218 | 162000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 156 | 20250218 | 161900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 157 | 20250218 | 161800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 158 | 20250218 | 161700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 159 | 20250218 | 161600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 160 | 20250218 | 161500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 161 | 20250218 | 161400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 162 | 20250218 | 161300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 163 | 20250218 | 161200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 164 | 20250218 | 161100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 165 | 20250218 | 161000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 166 | 20250218 | 160900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 167 | 20250218 | 160800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 168 | 20250218 | 160700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 169 | 20250218 | 160600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 170 | 20250218 | 160500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 171 | 20250218 | 160400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 172 | 20250218 | 160300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 173 | 20250218 | 160200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 174 | 20250218 | 160100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 175 | 20250218 | 160000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 176 | 20250218 | 155900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 177 | 20250218 | 155800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 178 | 20250218 | 155700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 179 | 20250218 | 155600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 180 | 20250218 | 155500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 181 | 20250218 | 155400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 182 | 20250218 | 155300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 16645 |
| 183 | 20250218 | 155200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 184 | 20250218 | 155100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 185 | 20250218 | 155000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 186 | 20250218 | 154900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 187 | 20250218 | 154800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 188 | 20250218 | 154700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 189 | 20250218 | 154600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 190 | 20250218 | 154500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 191 | 20250218 | 154400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 192 | 20250218 | 154300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 193 | 20250218 | 154200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 194 | 20250218 | 154100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 195 | 20250218 | 154000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 196 | 20250218 | 153900 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 197 | 20250218 | 153800 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 198 | 20250218 | 153700 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 199 | 20250218 | 153600 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 200 | 20250218 | 153500 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 201 | 20250218 | 153400 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 202 | 20250218 | 153300 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 203 | 20250218 | 153200 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 204 | 20250218 | 153100 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 0 |
| 205 | 20250218 | 153000 | 43146154800 | 145300 | 145300 | 145300 | 145300 | 16645 |
| 206 | 20250218 | 152900 | 40727636300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 207 | 20250218 | 152800 | 40727636300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 208 | 20250218 | 152700 | 40727636300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 209 | 20250218 | 152600 | 40727636300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 210 | 20250218 | 152500 | 40727636300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 211 | 20250218 | 152400 | 40727636300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 212 | 20250218 | 152300 | 40727636300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 213 | 20250218 | 152200 | 40727636300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 214 | 20250218 | 152100 | 40727636300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 215 | 20250218 | 152000 | 40727636300 | 144700 | 144700 | 144700 | 144700 | 0 |
| 216 | 20250218 | 151900 | 40727636300 | 144700 | 144600 | 144800 | 144600 | 1272 |
| 217 | 20250218 | 151800 | 40543555100 | 144600 | 144500 | 144600 | 144500 | 316 |
| 218 | 20250218 | 151700 | 40497864300 | 144600 | 144600 | 144800 | 144500 | 631 |
| 219 | 20250218 | 151600 | 40406612700 | 144700 | 144500 | 144700 | 144500 | 627 |
| 220 | 20250218 | 151500 | 40315934600 | 144600 | 144600 | 144600 | 144500 | 563 |
| 221 | 20250218 | 151400 | 40234547500 | 144500 | 144700 | 144700 | 144500 | 455 |
| 222 | 20250218 | 151300 | 40168748500 | 144600 | 144600 | 144700 | 144600 | 406 |
| 223 | 20250218 | 151200 | 40110022700 | 144600 | 144600 | 144700 | 144600 | 543 |
| 224 | 20250218 | 151100 | 40031469600 | 144700 | 144600 | 144700 | 144600 | 669 |
| 225 | 20250218 | 151000 | 39934704300 | 144700 | 144600 | 144700 | 144600 | 473 |
| 226 | 20250218 | 150900 | 39866290000 | 144700 | 144600 | 144700 | 144600 | 400 |
| 227 | 20250218 | 150800 | 39808422500 | 144700 | 144600 | 144700 | 144600 | 394 |
| 228 | 20250218 | 150700 | 39751424100 | 144700 | 144800 | 144800 | 144500 | 3795 |
| 229 | 20250218 | 150600 | 39202568900 | 144700 | 144700 | 144800 | 144700 | 479 |
| 230 | 20250218 | 150500 | 39133231900 | 144800 | 144900 | 144900 | 144700 | 353 |
| 231 | 20250218 | 150400 | 39082110600 | 144900 | 144800 | 144900 | 144700 | 607 |
| 232 | 20250218 | 150300 | 38994229400 | 144700 | 144800 | 144900 | 144700 | 272 |
| 233 | 20250218 | 150200 | 38954851200 | 144700 | 144800 | 144900 | 144700 | 306 |
| 234 | 20250218 | 150100 | 38910533300 | 144800 | 144900 | 144900 | 144800 | 250 |
| 235 | 20250218 | 150000 | 38874324300 | 144800 | 144600 | 144900 | 144600 | 544 |
| 236 | 20250218 | 145900 | 38795595900 | 144600 | 144600 | 144700 | 144600 | 363 |
| 237 | 20250218 | 145800 | 38743099200 | 144600 | 144700 | 144800 | 144600 | 352 |
| 238 | 20250218 | 145700 | 38692158500 | 144700 | 144700 | 144800 | 144600 | 326 |
| 239 | 20250218 | 145600 | 38644981000 | 144700 | 144600 | 144800 | 144600 | 823 |
| 240 | 20250218 | 145500 | 38525963700 | 144600 | 144700 | 144800 | 144600 | 515 |
| 241 | 20250218 | 145400 | 38451435300 | 144700 | 144700 | 144800 | 144700 | 300 |
| 242 | 20250218 | 145300 | 38408011800 | 144700 | 144700 | 144800 | 144700 | 393 |
| 243 | 20250218 | 145200 | 38351135000 | 144700 | 144700 | 144800 | 144700 | 562 |
| 244 | 20250218 | 145100 | 38269800900 | 144700 | 144600 | 144700 | 144600 | 400 |
| 245 | 20250218 | 145000 | 38211932300 | 144700 | 144600 | 144700 | 144600 | 596 |
| 246 | 20250218 | 144900 | 38125742500 | 144600 | 144500 | 144700 | 144500 | 424 |
| 247 | 20250218 | 144800 | 38064446800 | 144500 | 144500 | 144600 | 144500 | 377 |
| 248 | 20250218 | 144700 | 38009955600 | 144600 | 144500 | 144600 | 144500 | 528 |
| 249 | 20250218 | 144600 | 37933649300 | 144700 | 144600 | 144700 | 144500 | 339 |
| 250 | 20250218 | 144500 | 37884634900 | 144600 | 144600 | 144700 | 144500 | 433 |
| 251 | 20250218 | 144400 | 37822027900 | 144600 | 144600 | 144700 | 144500 | 329 |
| 252 | 20250218 | 144300 | 37774455600 | 144600 | 144700 | 144800 | 144600 | 240 |
| 253 | 20250218 | 144200 | 37739743200 | 144700 | 144500 | 144700 | 144500 | 437 |
| 254 | 20250218 | 144100 | 37676554600 | 144500 | 144600 | 144600 | 144500 | 538 |
| 255 | 20250218 | 144000 | 37598791100 | 144500 | 144700 | 144700 | 144500 | 715 |
| 256 | 20250218 | 143900 | 37495390100 | 144600 | 144600 | 144700 | 144600 | 270 |
| 257 | 20250218 | 143800 | 37456332800 | 144700 | 144600 | 144700 | 144500 | 508 |
| 258 | 20250218 | 143700 | 37382911300 | 144500 | 144700 | 145000 | 144500 | 753 |
| 259 | 20250218 | 143600 | 37274027600 | 144600 | 144800 | 145000 | 144600 | 434 |
| 260 | 20250218 | 143500 | 37211219800 | 144700 | 145000 | 145200 | 144500 | 1493 |
| 261 | 20250218 | 143400 | 36994912800 | 145000 | 144600 | 145100 | 144600 | 4960 |
| 262 | 20250218 | 143300 | 36275842600 | 144600 | 144800 | 144900 | 144600 | 593 |
| 263 | 20250218 | 143200 | 36190004600 | 144900 | 144800 | 144900 | 144700 | 424 |
| 264 | 20250218 | 143100 | 36128620700 | 144800 | 144600 | 144800 | 144600 | 291 |
| 265 | 20250218 | 143000 | 36086526900 | 144700 | 144600 | 144700 | 144600 | 474 |
| 266 | 20250218 | 142900 | 36017969100 | 144600 | 144600 | 144700 | 144600 | 915 |
| 267 | 20250218 | 142800 | 35885659200 | 144600 | 144700 | 144900 | 144600 | 1162 |
| 268 | 20250218 | 142700 | 35717512400 | 144900 | 144800 | 145000 | 144700 | 757 |
| 269 | 20250218 | 142600 | 35607882400 | 144800 | 144900 | 144900 | 144800 | 750 |
| 270 | 20250218 | 142500 | 35499254000 | 144800 | 144800 | 144900 | 144700 | 845 |
| 271 | 20250218 | 142400 | 35376894400 | 144700 | 144700 | 144800 | 144700 | 320 |
| 272 | 20250218 | 142300 | 35330584200 | 144700 | 144800 | 144900 | 144700 | 526 |
| 273 | 20250218 | 142200 | 35254438300 | 144800 | 144700 | 144900 | 144700 | 205 |
| 274 | 20250218 | 142100 | 35224755900 | 144700 | 144900 | 145000 | 144700 | 749 |
| 275 | 20250218 | 142000 | 35116284300 | 144900 | 144900 | 145000 | 144900 | 525 |
| 276 | 20250218 | 141900 | 35040208900 | 144900 | 144800 | 145000 | 144800 | 232 |
| 277 | 20250218 | 141800 | 35006590300 | 144800 | 145000 | 145000 | 144800 | 330 |
| 278 | 20250218 | 141700 | 34958786900 | 145000 | 145000 | 145100 | 144900 | 438 |
| 279 | 20250218 | 141600 | 34895289600 | 145000 | 145100 | 145100 | 145000 | 386 |
| 280 | 20250218 | 141500 | 34839306300 | 145000 | 144900 | 145100 | 144900 | 243 |
| 281 | 20250218 | 141400 | 34804064900 | 144900 | 144900 | 145100 | 144900 | 347 |
| 282 | 20250218 | 141300 | 34753773100 | 144900 | 144800 | 145000 | 144700 | 257 |
| 283 | 20250218 | 141200 | 34716546200 | 144800 | 144800 | 145000 | 144700 | 346 |
| 284 | 20250218 | 141100 | 34666465900 | 144700 | 144800 | 144900 | 144700 | 332 |
| 285 | 20250218 | 141000 | 34618395000 | 144800 | 144800 | 145100 | 144700 | 344 |
| 286 | 20250218 | 140900 | 34568547000 | 144700 | 144800 | 144900 | 144700 | 325 |
| 287 | 20250218 | 140800 | 34521485100 | 144800 | 144800 | 144900 | 144800 | 242 |
| 288 | 20250218 | 140700 | 34486441100 | 144800 | 144800 | 144900 | 144800 | 319 |
| 289 | 20250218 | 140600 | 34440241000 | 144800 | 144800 | 144900 | 144800 | 208 |
| 290 | 20250218 | 140500 | 34410121000 | 144800 | 145000 | 145000 | 144800 | 271 |
| 291 | 20250218 | 140400 | 34370878800 | 145000 | 144800 | 145100 | 144800 | 254 |
| 292 | 20250218 | 140300 | 34334078600 | 144800 | 144800 | 145200 | 144700 | 505 |
| 293 | 20250218 | 140200 | 34260885600 | 145000 | 145000 | 145100 | 144700 | 404 |
| 294 | 20250218 | 140100 | 34202336300 | 145000 | 145000 | 145100 | 145000 | 226 |
| 295 | 20250218 | 140000 | 34169562800 | 145000 | 145200 | 145300 | 145000 | 324 |
| 296 | 20250218 | 135900 | 34122517600 | 145200 | 144900 | 145300 | 144900 | 1893 |
| 297 | 20250218 | 135800 | 33847899600 | 145000 | 144600 | 145000 | 144500 | 785 |
| 298 | 20250218 | 135700 | 33734217800 | 144700 | 144600 | 144700 | 144500 | 544 |
| 299 | 20250218 | 135600 | 33655575700 | 144600 | 144600 | 144700 | 144500 | 360 |
| 300 | 20250218 | 135500 | 33603545500 | 144500 | 144500 | 144700 | 144500 | 266 |
| 301 | 20250218 | 135400 | 33565095400 | 144600 | 144600 | 144700 | 144500 | 1557 |
| 302 | 20250218 | 135300 | 33339967100 | 144600 | 144600 | 144700 | 144600 | 433 |
| 303 | 20250218 | 135200 | 33277345700 | 144600 | 144700 | 144700 | 144600 | 407 |
| 304 | 20250218 | 135100 | 33218481400 | 144600 | 144600 | 144700 | 144600 | 1162 |
| 305 | 20250218 | 135000 | 33050385100 | 144600 | 144600 | 144700 | 144600 | 1217 |
| 306 | 20250218 | 134900 | 32874404700 | 144600 | 144600 | 144700 | 144600 | 577 |
| 307 | 20250218 | 134800 | 32790964700 | 144600 | 144600 | 144700 | 144600 | 323 |
| 308 | 20250218 | 134700 | 32744256300 | 144600 | 144600 | 144700 | 144600 | 301 |
| 309 | 20250218 | 134600 | 32700727600 | 144600 | 144700 | 144700 | 144600 | 151 |
| 310 | 20250218 | 134500 | 32678890100 | 144600 | 144600 | 144700 | 144600 | 308 |
| 311 | 20250218 | 134400 | 32634348900 | 144700 | 144600 | 144700 | 144600 | 256 |
| 312 | 20250218 | 134300 | 32597329400 | 144600 | 144600 | 144700 | 144600 | 248 |
| 313 | 20250218 | 134200 | 32561462000 | 144600 | 144600 | 144700 | 144600 | 340 |
| 314 | 20250218 | 134100 | 32512296500 | 144600 | 144600 | 144700 | 144600 | 95 |
| 315 | 20250218 | 134000 | 32498556100 | 144600 | 144800 | 144800 | 144600 | 237 |
| 316 | 20250218 | 133900 | 32464284400 | 144700 | 144600 | 144800 | 144600 | 287 |
| 317 | 20250218 | 133800 | 32422760500 | 144600 | 144700 | 144900 | 144600 | 406 |
| 318 | 20250218 | 133700 | 32363978400 | 144700 | 144800 | 144900 | 144600 | 648 |
| 319 | 20250218 | 133600 | 32270178800 | 144800 | 144700 | 144900 | 144700 | 284 |
| 320 | 20250218 | 133500 | 32229066600 | 144800 | 144800 | 144800 | 144600 | 400 |
| 321 | 20250218 | 133400 | 32171175200 | 144800 | 144700 | 144900 | 144700 | 190 |
| 322 | 20250218 | 133300 | 32143661800 | 144700 | 144800 | 144900 | 144600 | 2185 |
| 323 | 20250218 | 133200 | 31827480300 | 144800 | 144800 | 144900 | 144700 | 549 |
| 324 | 20250218 | 133100 | 31747968700 | 144800 | 144700 | 144800 | 144700 | 208 |
| 325 | 20250218 | 133000 | 31717867600 | 144700 | 144700 | 144900 | 144700 | 1780 |
| 326 | 20250218 | 132900 | 31460113600 | 144700 | 144700 | 144800 | 144700 | 396 |
| 327 | 20250218 | 132800 | 31402808000 | 144700 | 144800 | 144900 | 144700 | 264 |
| 328 | 20250218 | 132700 | 31364586700 | 144700 | 144800 | 144800 | 144700 | 347 |
| 329 | 20250218 | 132600 | 31314368400 | 144800 | 144800 | 144800 | 144700 | 561 |
| 330 | 20250218 | 132500 | 31233186400 | 144900 | 144900 | 144900 | 144800 | 355 |
| 331 | 20250218 | 132400 | 31181775900 | 144900 | 144800 | 144900 | 144800 | 218 |
| 332 | 20250218 | 132300 | 31150206600 | 144800 | 144800 | 144900 | 144800 | 310 |
| 333 | 20250218 | 132200 | 31105316700 | 144800 | 144800 | 144900 | 144800 | 206 |
| 334 | 20250218 | 132100 | 31075485400 | 144800 | 145000 | 145000 | 144800 | 266 |
| 335 | 20250218 | 132000 | 31036938000 | 145000 | 144800 | 145000 | 144800 | 287 |
| 336 | 20250218 | 131900 | 30995349500 | 144900 | 144800 | 144900 | 144800 | 114 |
| 337 | 20250218 | 131800 | 30978839800 | 144900 | 144900 | 144900 | 144800 | 405 |
| 338 | 20250218 | 131700 | 30920174200 | 144900 | 144900 | 145000 | 144800 | 275 |
| 339 | 20250218 | 131600 | 30880322500 | 144900 | 144900 | 145000 | 144900 | 338 |
| 340 | 20250218 | 131500 | 30831335100 | 145000 | 144900 | 145000 | 144900 | 365 |
| 341 | 20250218 | 131400 | 30778432700 | 144900 | 144900 | 145000 | 144900 | 480 |
| 342 | 20250218 | 131300 | 30708876900 | 145000 | 144700 | 145000 | 144700 | 620 |
| 343 | 20250218 | 131200 | 30619056500 | 144800 | 144700 | 144800 | 144700 | 179 |
| 344 | 20250218 | 131100 | 30593153900 | 144600 | 144700 | 144800 | 144600 | 606 |
| 345 | 20250218 | 131000 | 30505495700 | 144700 | 144700 | 144800 | 144600 | 604 |
| 346 | 20250218 | 130900 | 30418081100 | 144700 | 144800 | 144800 | 144700 | 404 |
| 347 | 20250218 | 130800 | 30359617300 | 144800 | 144600 | 144800 | 144500 | 1426 |
| 348 | 20250218 | 130700 | 30153219200 | 144600 | 144500 | 144700 | 144500 | 939 |
| 349 | 20250218 | 130600 | 30017506600 | 144600 | 144700 | 144800 | 144400 | 2633 |
| 350 | 20250218 | 130500 | 29636925100 | 144700 | 144700 | 144800 | 144700 | 163 |
| 351 | 20250218 | 130400 | 29613337800 | 144700 | 144700 | 144900 | 144700 | 273 |
| 352 | 20250218 | 130300 | 29573817000 | 144800 | 144800 | 144900 | 144800 | 492 |
| 353 | 20250218 | 130200 | 29502573600 | 144800 | 144700 | 144900 | 144600 | 391 |
| 354 | 20250218 | 130100 | 29445960400 | 144600 | 144800 | 144900 | 144600 | 701 |
| 355 | 20250218 | 130000 | 29344465100 | 144800 | 144700 | 144800 | 144600 | 299 |
| 356 | 20250218 | 125900 | 29301202800 | 144700 | 144700 | 144800 | 144700 | 312 |
| 357 | 20250218 | 125800 | 29256055000 | 144800 | 144900 | 144900 | 144700 | 257 |
| 358 | 20250218 | 125700 | 29218859400 | 144900 | 144900 | 144900 | 144800 | 210 |
| 359 | 20250218 | 125600 | 29188447300 | 144900 | 144600 | 144900 | 144600 | 408 |
| 360 | 20250218 | 125500 | 29129407600 | 144600 | 144700 | 144900 | 144600 | 247 |
| 361 | 20250218 | 125400 | 29093675900 | 144700 | 145000 | 145000 | 144700 | 397 |
| 362 | 20250218 | 125300 | 29036180600 | 145000 | 145100 | 145100 | 144800 | 318 |
| 363 | 20250218 | 125200 | 28990076000 | 145000 | 145100 | 145100 | 145000 | 239 |
| 364 | 20250218 | 125100 | 28955420400 | 145000 | 144700 | 145100 | 144700 | 417 |
| 365 | 20250218 | 125000 | 28894998600 | 144700 | 144700 | 144800 | 144700 | 196 |
| 366 | 20250218 | 124900 | 28866636500 | 144700 | 144800 | 145000 | 144700 | 464 |
| 367 | 20250218 | 124800 | 28799435100 | 144800 | 144800 | 144900 | 144800 | 291 |
| 368 | 20250218 | 124700 | 28757283900 | 144800 | 144800 | 144900 | 144800 | 259 |
| 369 | 20250218 | 124600 | 28719778200 | 144800 | 144900 | 144900 | 144800 | 263 |
| 370 | 20250218 | 124500 | 28681691200 | 144900 | 144900 | 144900 | 144800 | 271 |
| 371 | 20250218 | 124400 | 28642448900 | 144900 | 144800 | 144900 | 144800 | 267 |
| 372 | 20250218 | 124300 | 28603782800 | 144800 | 144800 | 144900 | 144800 | 234 |
| 373 | 20250218 | 124200 | 28569892400 | 144800 | 144900 | 144900 | 144800 | 247 |
| 374 | 20250218 | 124100 | 28534123500 | 144800 | 144800 | 144900 | 144700 | 401 |
| 375 | 20250218 | 124000 | 28476072800 | 144700 | 144700 | 144800 | 144700 | 333 |
| 376 | 20250218 | 123900 | 28427876900 | 144700 | 144800 | 144900 | 144700 | 235 |
| 377 | 20250218 | 123800 | 28393864600 | 144800 | 144800 | 144900 | 144600 | 162 |
| 378 | 20250218 | 123700 | 28370412100 | 144800 | 144900 | 145000 | 144800 | 327 |
| 379 | 20250218 | 123600 | 28323033300 | 144800 | 144600 | 145100 | 144600 | 5276 |
| 380 | 20250218 | 123500 | 27558314700 | 144600 | 144500 | 144700 | 144400 | 504 |
| 381 | 20250218 | 123400 | 27485444600 | 144400 | 144400 | 144600 | 144400 | 235 |
| 382 | 20250218 | 123300 | 27451487800 | 144500 | 144400 | 144500 | 144400 | 186 |
| 383 | 20250218 | 123200 | 27424627400 | 144400 | 144500 | 144500 | 144400 | 371 |
| 384 | 20250218 | 123100 | 27371051500 | 144400 | 144500 | 144600 | 144400 | 244 |
| 385 | 20250218 | 123000 | 27335802300 | 144500 | 144400 | 144600 | 144300 | 715 |
| 386 | 20250218 | 122900 | 27232518900 | 144500 | 144400 | 144600 | 144300 | 149 |
| 387 | 20250218 | 122800 | 27210995900 | 144500 | 144300 | 144500 | 144300 | 286 |
| 388 | 20250218 | 122700 | 27169709500 | 144300 | 144300 | 144400 | 144300 | 409 |
| 389 | 20250218 | 122600 | 27110660000 | 144400 | 144300 | 144400 | 144200 | 359 |
| 390 | 20250218 | 122500 | 27058871500 | 144200 | 144200 | 144400 | 144200 | 521 |
| 391 | 20250218 | 122400 | 26983705000 | 144200 | 144300 | 144300 | 144200 | 418 |
| 392 | 20250218 | 122300 | 26923426000 | 144200 | 144200 | 144300 | 144200 | 371 |
| 393 | 20250218 | 122200 | 26869926000 | 144300 | 144200 | 144300 | 144100 | 421 |
| 394 | 20250218 | 122100 | 26809225800 | 144300 | 144300 | 144300 | 144200 | 452 |
| 395 | 20250218 | 122000 | 26744043000 | 144200 | 144200 | 144300 | 144200 | 873 |
| 396 | 20250218 | 121900 | 26618150700 | 144200 | 144200 | 144300 | 144200 | 605 |
| 397 | 20250218 | 121800 | 26530906100 | 144200 | 144300 | 144300 | 144200 | 363 |
| 398 | 20250218 | 121700 | 26478560700 | 144200 | 144200 | 144300 | 144200 | 160 |
| 399 | 20250218 | 121600 | 26455485000 | 144300 | 144200 | 144300 | 144200 | 344 |
| 400 | 20250218 | 121500 | 26405877500 | 144200 | 144300 | 144400 | 144200 | 289 |
| 401 | 20250218 | 121400 | 26364188500 | 144300 | 144300 | 144400 | 144200 | 1035 |
| 402 | 20250218 | 121300 | 26214836600 | 144300 | 144300 | 144400 | 144300 | 202 |
| 403 | 20250218 | 121200 | 26185686200 | 144300 | 144300 | 144400 | 144300 | 216 |
| 404 | 20250218 | 121100 | 26154513500 | 144400 | 144500 | 144500 | 144300 | 148 |
| 405 | 20250218 | 121000 | 26133147900 | 144500 | 144400 | 144500 | 144400 | 226 |
| 406 | 20250218 | 120900 | 26100507000 | 144400 | 144400 | 144600 | 144400 | 250 |
| 407 | 20250218 | 120800 | 26064381400 | 144400 | 144500 | 144600 | 144300 | 175 |
| 408 | 20250218 | 120700 | 26039103300 | 144500 | 144600 | 144600 | 144500 | 163 |
| 409 | 20250218 | 120600 | 26015547600 | 144500 | 144500 | 144700 | 144500 | 167 |
| 410 | 20250218 | 120500 | 25991413600 | 144600 | 144500 | 144700 | 144500 | 532 |
| 411 | 20250218 | 120400 | 25914494900 | 144500 | 144600 | 144700 | 144500 | 156 |
| 412 | 20250218 | 120300 | 25891936400 | 144600 | 144600 | 144800 | 144600 | 302 |
| 413 | 20250218 | 120200 | 25848250300 | 144600 | 144500 | 144700 | 144500 | 354 |
| 414 | 20250218 | 120100 | 25797059200 | 144600 | 144500 | 144700 | 144500 | 250 |
| 415 | 20250218 | 120000 | 25760923800 | 144700 | 144300 | 144700 | 144300 | 290 |
| 416 | 20250218 | 115900 | 25719019400 | 144300 | 144300 | 144400 | 144300 | 334 |
| 417 | 20250218 | 115800 | 25670819400 | 144300 | 144300 | 144400 | 144300 | 139 |
| 418 | 20250218 | 115700 | 25650759900 | 144300 | 144400 | 144500 | 144300 | 190 |
| 419 | 20250218 | 115600 | 25623329100 | 144400 | 144500 | 144500 | 144400 | 489 |
| 420 | 20250218 | 115500 | 25552699200 | 144500 | 144600 | 144700 | 144500 | 104 |
| 421 | 20250218 | 115400 | 25537660800 | 144600 | 144600 | 144800 | 144500 | 521 |
| 422 | 20250218 | 115300 | 25462322900 | 144500 | 144500 | 144600 | 144500 | 98 |
| 423 | 20250218 | 115200 | 25448159600 | 144600 | 144700 | 144800 | 144500 | 295 |
| 424 | 20250218 | 115100 | 25405512900 | 144800 | 144700 | 144800 | 144500 | 415 |
| 425 | 20250218 | 115000 | 25345457000 | 144700 | 144500 | 144800 | 144500 | 279 |
| 426 | 20250218 | 114900 | 25305116900 | 144500 | 144800 | 144800 | 144500 | 402 |
| 427 | 20250218 | 114800 | 25246997700 | 144600 | 144600 | 144800 | 144600 | 162 |
| 428 | 20250218 | 114700 | 25223565000 | 144700 | 144900 | 144900 | 144600 | 1166 |
| 429 | 20250218 | 114600 | 25054745100 | 144800 | 144800 | 144900 | 144800 | 156 |
| 430 | 20250218 | 114500 | 25032154100 | 144900 | 144800 | 144900 | 144800 | 252 |
| 431 | 20250218 | 114400 | 24995660600 | 144800 | 144800 | 144900 | 144800 | 325 |
| 432 | 20250218 | 114300 | 24948597200 | 144800 | 144900 | 144900 | 144800 | 180 |
| 433 | 20250218 | 114200 | 24922529600 | 144900 | 144800 | 144900 | 144700 | 882 |
| 434 | 20250218 | 114100 | 24794804300 | 144700 | 144800 | 144800 | 144700 | 178 |
| 435 | 20250218 | 114000 | 24769042600 | 144800 | 144700 | 144800 | 144700 | 219 |
| 436 | 20250218 | 113900 | 24737351200 | 144700 | 144700 | 144800 | 144700 | 405 |
| 437 | 20250218 | 113800 | 24678746400 | 144700 | 144700 | 144800 | 144700 | 266 |
| 438 | 20250218 | 113700 | 24640254600 | 144700 | 144700 | 144800 | 144500 | 251 |
| 439 | 20250218 | 113600 | 24603931700 | 144700 | 144700 | 144800 | 144700 | 151 |
| 440 | 20250218 | 113500 | 24582080700 | 144800 | 144500 | 144800 | 144400 | 389 |
| 441 | 20250218 | 113400 | 24525814300 | 144500 | 144400 | 144700 | 144400 | 173 |
| 442 | 20250218 | 113300 | 24500825000 | 144400 | 144800 | 144800 | 144400 | 255 |
| 443 | 20250218 | 113200 | 24463936700 | 144700 | 144600 | 144700 | 144500 | 441 |
| 444 | 20250218 | 113100 | 24400157800 | 144500 | 144300 | 144600 | 144300 | 104 |
| 445 | 20250218 | 113000 | 24385133300 | 144300 | 144600 | 144600 | 144300 | 313 |
| 446 | 20250218 | 112900 | 24339916100 | 144500 | 144500 | 144600 | 144500 | 361 |
| 447 | 20250218 | 112800 | 24287749000 | 144600 | 144700 | 144800 | 144500 | 398 |
| 448 | 20250218 | 112700 | 24230188000 | 144800 | 144500 | 144800 | 144500 | 134 |
| 449 | 20250218 | 112600 | 24210803200 | 144500 | 144400 | 144800 | 144400 | 329 |
| 450 | 20250218 | 112500 | 24163219200 | 144800 | 144400 | 144800 | 144300 | 979 |
| 451 | 20250218 | 112400 | 24021785300 | 144500 | 144500 | 144600 | 144400 | 165 |
| 452 | 20250218 | 112300 | 23997936800 | 144400 | 144700 | 144700 | 144400 | 321 |
| 453 | 20250218 | 112200 | 23951538800 | 144700 | 144800 | 144800 | 144700 | 221 |
| 454 | 20250218 | 112100 | 23919552700 | 144800 | 144900 | 144900 | 144600 | 247 |
| 455 | 20250218 | 112000 | 23883798400 | 144800 | 144900 | 145000 | 144700 | 451 |
| 456 | 20250218 | 111900 | 23818467500 | 144900 | 144800 | 145000 | 144800 | 506 |
| 457 | 20250218 | 111800 | 23745167700 | 144800 | 144900 | 145000 | 144800 | 3162 |
| 458 | 20250218 | 111700 | 23286978200 | 144800 | 144600 | 144900 | 144500 | 1318 |
| 459 | 20250218 | 111600 | 23096264900 | 144500 | 144200 | 144500 | 144100 | 882 |
| 460 | 20250218 | 111500 | 22968944500 | 144200 | 143900 | 144200 | 143900 | 336 |
| 461 | 20250218 | 111400 | 22920508400 | 144100 | 144000 | 144100 | 143900 | 138 |
| 462 | 20250218 | 111300 | 22900633700 | 144000 | 143900 | 144000 | 143900 | 789 |
| 463 | 20250218 | 111200 | 22787044000 | 144000 | 144000 | 144000 | 143900 | 299 |
| 464 | 20250218 | 111100 | 22744002800 | 143900 | 144100 | 144100 | 143900 | 428 |
| 465 | 20250218 | 111000 | 22682385100 | 144000 | 144100 | 144100 | 144000 | 435 |
| 466 | 20250218 | 110900 | 22619741600 | 144100 | 144000 | 144100 | 144000 | 865 |
| 467 | 20250218 | 110800 | 22495178100 | 144000 | 144100 | 144100 | 144000 | 140 |
| 468 | 20250218 | 110700 | 22475015700 | 144000 | 144000 | 144100 | 143900 | 645 |
| 469 | 20250218 | 110600 | 22382142300 | 144100 | 143900 | 144100 | 143900 | 727 |
| 470 | 20250218 | 110500 | 22277463500 | 144000 | 144000 | 144000 | 143900 | 427 |
| 471 | 20250218 | 110400 | 22216010300 | 143900 | 144000 | 144100 | 143900 | 1414 |
| 472 | 20250218 | 110300 | 22012401100 | 144000 | 144000 | 144100 | 144000 | 895 |
| 473 | 20250218 | 110200 | 21883517200 | 144000 | 144200 | 144200 | 144000 | 1382 |
| 474 | 20250218 | 110100 | 21684381800 | 144100 | 144300 | 144300 | 144100 | 703 |
| 475 | 20250218 | 110000 | 21583034800 | 144200 | 144300 | 144400 | 144200 | 146 |
| 476 | 20250218 | 105900 | 21561966800 | 144300 | 144300 | 144400 | 144200 | 201 |
| 477 | 20250218 | 105800 | 21532961700 | 144300 | 144300 | 144400 | 144300 | 153 |
| 478 | 20250218 | 105700 | 21510881400 | 144300 | 144300 | 144400 | 144300 | 93 |
| 479 | 20250218 | 105600 | 21497458100 | 144400 | 144300 | 144400 | 144300 | 338 |
| 480 | 20250218 | 105500 | 21448676000 | 144400 | 144300 | 144400 | 144300 | 148 |
| 481 | 20250218 | 105400 | 21427309200 | 144400 | 144300 | 144500 | 144300 | 192 |
| 482 | 20250218 | 105300 | 21399589000 | 144300 | 144500 | 144600 | 144300 | 1349 |
| 483 | 20250218 | 105200 | 21204894900 | 144500 | 144400 | 144500 | 144400 | 83 |
| 484 | 20250218 | 105100 | 21192906400 | 144400 | 144400 | 144500 | 144400 | 172 |
| 485 | 20250218 | 105000 | 21168065800 | 144400 | 144500 | 144500 | 144400 | 165 |
| 486 | 20250218 | 104900 | 21144236400 | 144500 | 144500 | 144500 | 144400 | 534 |
| 487 | 20250218 | 104800 | 21067121900 | 144500 | 144500 | 144500 | 144400 | 159 |
| 488 | 20250218 | 104700 | 21044151300 | 144400 | 144400 | 144500 | 144300 | 139 |
| 489 | 20250218 | 104600 | 21024082400 | 144400 | 144400 | 144600 | 144300 | 257 |
| 490 | 20250218 | 104500 | 20986962300 | 144400 | 144600 | 144600 | 144300 | 462 |
| 491 | 20250218 | 104400 | 20920220200 | 144500 | 144600 | 144700 | 144400 | 420 |
| 492 | 20250218 | 104300 | 20859510800 | 144600 | 144600 | 144700 | 144600 | 269 |
| 493 | 20250218 | 104200 | 20820609400 | 144600 | 144500 | 144700 | 144500 | 563 |
| 494 | 20250218 | 104100 | 20739230300 | 144500 | 144500 | 144600 | 144500 | 127 |
| 495 | 20250218 | 104000 | 20720875900 | 144600 | 144500 | 144600 | 144400 | 159 |
| 496 | 20250218 | 103900 | 20697896800 | 144500 | 144600 | 144600 | 144400 | 230 |
| 497 | 20250218 | 103800 | 20664655300 | 144500 | 144500 | 144600 | 144500 | 297 |
| 498 | 20250218 | 103700 | 20621732200 | 144500 | 144800 | 144800 | 144500 | 651 |
| 499 | 20250218 | 103600 | 20527517900 | 144800 | 144800 | 144900 | 144800 | 126 |
| 500 | 20250218 | 103500 | 20509266800 | 144800 | 144900 | 144900 | 144700 | 694 |
| 501 | 20250218 | 103400 | 20408765500 | 144800 | 144600 | 144900 | 144600 | 2034 |
| 502 | 20250218 | 103300 | 20114296500 | 144600 | 144600 | 144700 | 144600 | 349 |
| 503 | 20250218 | 103200 | 20063813700 | 144600 | 144600 | 144700 | 144600 | 153 |
| 504 | 20250218 | 103100 | 20041689300 | 144700 | 144500 | 144700 | 144500 | 385 |
| 505 | 20250218 | 103000 | 19986015200 | 144600 | 144300 | 144600 | 144300 | 501 |
| 506 | 20250218 | 102900 | 19913646300 | 144300 | 144300 | 144400 | 144300 | 106 |
| 507 | 20250218 | 102800 | 19898349000 | 144400 | 144400 | 144400 | 144300 | 97 |
| 508 | 20250218 | 102700 | 19884343800 | 144400 | 144200 | 144500 | 144100 | 488 |
| 509 | 20250218 | 102600 | 19813956000 | 144100 | 144200 | 144300 | 144100 | 414 |
| 510 | 20250218 | 102500 | 19754282400 | 144200 | 144100 | 144300 | 144100 | 316 |
| 511 | 20250218 | 102400 | 19708720900 | 144100 | 144200 | 144300 | 144100 | 144 |
| 512 | 20250218 | 102300 | 19687966000 | 144200 | 144200 | 144200 | 144200 | 114 |
| 513 | 20250218 | 102200 | 19671527200 | 144300 | 144300 | 144300 | 144200 | 372 |
| 514 | 20250218 | 102100 | 19617882600 | 144200 | 144300 | 144300 | 144200 | 250 |
| 515 | 20250218 | 102000 | 19581829300 | 144200 | 144300 | 144300 | 144200 | 258 |
| 516 | 20250218 | 101900 | 19544620500 | 144200 | 144200 | 144400 | 144100 | 262 |
| 517 | 20250218 | 101800 | 19506822800 | 144200 | 144300 | 144500 | 144100 | 562 |
| 518 | 20250218 | 101700 | 19425760100 | 144300 | 144400 | 144500 | 144200 | 412 |
| 519 | 20250218 | 101600 | 19366272600 | 144400 | 144200 | 144500 | 144100 | 393 |
| 520 | 20250218 | 101500 | 19309574000 | 144100 | 144500 | 144500 | 144100 | 142 |
| 521 | 20250218 | 101400 | 19289085300 | 144500 | 144400 | 144500 | 144300 | 174 |
| 522 | 20250218 | 101300 | 19263968400 | 144500 | 144000 | 144500 | 144000 | 393 |
| 523 | 20250218 | 101200 | 19207291800 | 144500 | 144300 | 144600 | 144000 | 2136 |
| 524 | 20250218 | 101100 | 18899420900 | 144300 | 144600 | 144600 | 144000 | 3253 |
| 525 | 20250218 | 101000 | 18430509400 | 144500 | 144500 | 144600 | 144500 | 195 |
| 526 | 20250218 | 100900 | 18402329700 | 144500 | 144700 | 144700 | 144500 | 778 |
| 527 | 20250218 | 100800 | 18289834600 | 144700 | 144700 | 144700 | 144600 | 719 |
| 528 | 20250218 | 100700 | 18185802800 | 144700 | 144700 | 144800 | 144600 | 710 |
| 529 | 20250218 | 100600 | 18083066900 | 144600 | 144600 | 144700 | 144600 | 72 |
| 530 | 20250218 | 100500 | 18072651400 | 144700 | 144700 | 144700 | 144600 | 90 |
| 531 | 20250218 | 100400 | 18059631200 | 144700 | 144700 | 144700 | 144600 | 448 |
| 532 | 20250218 | 100300 | 17994839900 | 144600 | 144500 | 144700 | 144500 | 854 |
| 533 | 20250218 | 100200 | 17871357100 | 144400 | 144300 | 144500 | 144200 | 950 |
| 534 | 20250218 | 100100 | 17734262100 | 144300 | 144200 | 144300 | 144200 | 246 |
| 535 | 20250218 | 100000 | 17698787400 | 144300 | 144300 | 144300 | 144200 | 74 |
| 536 | 20250218 | 095900 | 17688112000 | 144300 | 144100 | 144300 | 144100 | 472 |
| 537 | 20250218 | 095800 | 17620037400 | 144100 | 144100 | 144200 | 144100 | 274 |
| 538 | 20250218 | 095700 | 17580552900 | 144200 | 144100 | 144200 | 144100 | 930 |
| 539 | 20250218 | 095600 | 17446513400 | 144200 | 144200 | 144200 | 144100 | 827 |
| 540 | 20250218 | 095500 | 17327273400 | 144200 | 144200 | 144300 | 144200 | 868 |
| 541 | 20250218 | 095400 | 17202087000 | 144100 | 144100 | 144200 | 144100 | 124 |
| 542 | 20250218 | 095300 | 17184214100 | 144100 | 144200 | 144200 | 144100 | 281 |
| 543 | 20250218 | 095200 | 17143706800 | 144200 | 144200 | 144300 | 144200 | 951 |
| 544 | 20250218 | 095100 | 17006571400 | 144200 | 144300 | 144400 | 144200 | 257 |
| 545 | 20250218 | 095000 | 16969486700 | 144300 | 144300 | 144500 | 144300 | 1305 |
| 546 | 20250218 | 094900 | 16781141200 | 144300 | 144400 | 144400 | 144300 | 187 |
| 547 | 20250218 | 094800 | 16754152200 | 144300 | 144200 | 144400 | 144200 | 1006 |
| 548 | 20250218 | 094700 | 16608926700 | 144200 | 144300 | 144300 | 144200 | 461 |
| 549 | 20250218 | 094600 | 16542426000 | 144300 | 144400 | 144400 | 144300 | 430 |
| 550 | 20250218 | 094500 | 16480374200 | 144400 | 144300 | 144400 | 144300 | 378 |
| 551 | 20250218 | 094400 | 16425808700 | 144300 | 144300 | 144400 | 144200 | 458 |
| 552 | 20250218 | 094300 | 16359742500 | 144300 | 144400 | 144400 | 144200 | 314 |
| 553 | 20250218 | 094200 | 16314435400 | 144400 | 144400 | 144400 | 144300 | 953 |
| 554 | 20250218 | 094100 | 16176872300 | 144400 | 144500 | 144600 | 144400 | 403 |
| 555 | 20250218 | 094000 | 16118642300 | 144500 | 144600 | 144700 | 144500 | 411 |
| 556 | 20250218 | 093900 | 16059229000 | 144500 | 144500 | 144900 | 144500 | 1501 |
| 557 | 20250218 | 093800 | 15841924100 | 144500 | 144500 | 144600 | 144400 | 361 |
| 558 | 20250218 | 093700 | 15789749600 | 144400 | 144400 | 144500 | 144300 | 548 |
| 559 | 20250218 | 093600 | 15710617800 | 144400 | 144400 | 144500 | 144400 | 1386 |
| 560 | 20250218 | 093500 | 15510443000 | 144400 | 144500 | 144500 | 144400 | 352 |
| 561 | 20250218 | 093400 | 15459610000 | 144400 | 144300 | 144600 | 144300 | 549 |
| 562 | 20250218 | 093300 | 15380280000 | 144300 | 144500 | 144600 | 144300 | 620 |
| 563 | 20250218 | 093200 | 15290703300 | 144400 | 144100 | 144400 | 144100 | 359 |
| 564 | 20250218 | 093100 | 15238911400 | 144300 | 144000 | 144500 | 144000 | 1458 |
| 565 | 20250218 | 093000 | 15028622000 | 144000 | 143800 | 144100 | 143800 | 1329 |
| 566 | 20250218 | 092900 | 14837294300 | 143900 | 143800 | 143900 | 143700 | 754 |
| 567 | 20250218 | 092800 | 14728880900 | 143900 | 143700 | 144000 | 143600 | 716 |
| 568 | 20250218 | 092700 | 14625918900 | 143600 | 143500 | 143900 | 143500 | 4945 |
| 569 | 20250218 | 092600 | 13916007400 | 143500 | 143700 | 143800 | 143500 | 3540 |
| 570 | 20250218 | 092500 | 13407726500 | 143700 | 143800 | 144000 | 143600 | 2342 |
| 571 | 20250218 | 092400 | 13071099500 | 143800 | 143700 | 144200 | 143700 | 1050 |
| 572 | 20250218 | 092300 | 12920143500 | 143700 | 144200 | 144300 | 143600 | 14638 |
| 573 | 20250218 | 092200 | 10812819400 | 144200 | 144200 | 144300 | 144100 | 1967 |
| 574 | 20250218 | 092100 | 10529158200 | 144200 | 144200 | 144300 | 144100 | 1916 |
| 575 | 20250218 | 092000 | 10252928600 | 144100 | 144500 | 144600 | 144100 | 7521 |
| 576 | 20250218 | 091900 | 9167685100 | 144500 | 144600 | 144800 | 144400 | 2176 |
| 577 | 20250218 | 091800 | 8853182500 | 144800 | 144400 | 144800 | 144300 | 2941 |
| 578 | 20250218 | 091700 | 8428083400 | 144500 | 144300 | 144500 | 144300 | 666 |
| 579 | 20250218 | 091600 | 8331930500 | 144300 | 144300 | 144400 | 144200 | 1653 |
| 580 | 20250218 | 091500 | 8093402100 | 144300 | 144300 | 144900 | 144200 | 5478 |
| 581 | 20250218 | 091400 | 7302608700 | 144300 | 144300 | 144600 | 144200 | 2862 |
| 582 | 20250218 | 091300 | 6889592700 | 144300 | 144800 | 144900 | 144200 | 6052 |
| 583 | 20250218 | 091200 | 6015584200 | 144700 | 144400 | 144900 | 144400 | 1613 |
| 584 | 20250218 | 091100 | 5782220400 | 144400 | 144900 | 144900 | 144400 | 6069 |
| 585 | 20250218 | 091000 | 4904141700 | 144800 | 145000 | 145200 | 144800 | 3568 |
| 586 | 20250218 | 090900 | 4386971700 | 145000 | 145200 | 145300 | 145000 | 3625 |
| 587 | 20250218 | 090800 | 3860749200 | 145300 | 145200 | 145400 | 145100 | 733 |
| 588 | 20250218 | 090700 | 3754273400 | 145400 | 145200 | 145500 | 144900 | 2070 |
| 589 | 20250218 | 090600 | 3453723400 | 145100 | 145000 | 145200 | 144900 | 3073 |
| 590 | 20250218 | 090500 | 3008192500 | 145000 | 145200 | 145300 | 144800 | 2058 |
| 591 | 20250218 | 090400 | 2709642300 | 145200 | 145700 | 145800 | 144700 | 9049 |
| 592 | 20250218 | 090300 | 1395844500 | 145700 | 146000 | 146100 | 145600 | 3769 |
| 593 | 20250218 | 090200 | 846247800 | 146100 | 146300 | 146400 | 146000 | 1712 |
| 594 | 20250218 | 090100 | 596025700 | 146300 | 146300 | 146700 | 146200 | 1428 |
| 595 | 20250218 | 090000 | 387056200 | 146700 | 147100 | 147100 | 146100 | 2634 |