30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 29002 |
| 3 | 20250218 | 185000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 4 | 20250218 | 184900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 5 | 20250218 | 184800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 6 | 20250218 | 184700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 7 | 20250218 | 184600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 8 | 20250218 | 184500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 9 | 20250218 | 184400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 10 | 20250218 | 184300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 11 | 20250218 | 184200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 12 | 20250218 | 184100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 13 | 20250218 | 184000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 14 | 20250218 | 183900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 15 | 20250218 | 183800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 16 | 20250218 | 183700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 17 | 20250218 | 183600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 18 | 20250218 | 183500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 19 | 20250218 | 183400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 20 | 20250218 | 183300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 21 | 20250218 | 183200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 22 | 20250218 | 183100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 23 | 20250218 | 183000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 24 | 20250218 | 182900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 25 | 20250218 | 182800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 26 | 20250218 | 182700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 27 | 20250218 | 182600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 28 | 20250218 | 182500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 29 | 20250218 | 182400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 30 | 20250218 | 182300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 31 | 20250218 | 182200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 32 | 20250218 | 182100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 29002 |
| 33 | 20250218 | 182000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 34 | 20250218 | 181900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 35 | 20250218 | 181800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 36 | 20250218 | 181700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 37 | 20250218 | 181600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 38 | 20250218 | 181500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 39 | 20250218 | 181400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 40 | 20250218 | 181300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 41 | 20250218 | 181200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 42 | 20250218 | 181100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 43 | 20250218 | 181000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 44 | 20250218 | 180900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 45 | 20250218 | 180800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 46 | 20250218 | 180700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 47 | 20250218 | 180600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 48 | 20250218 | 180500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 49 | 20250218 | 180400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 50 | 20250218 | 180300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 51 | 20250218 | 180200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 52 | 20250218 | 180100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 53 | 20250218 | 180000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 54 | 20250218 | 175900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 55 | 20250218 | 175800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 56 | 20250218 | 175700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 57 | 20250218 | 175600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 58 | 20250218 | 175500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 59 | 20250218 | 175400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 60 | 20250218 | 175300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 61 | 20250218 | 175200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 62 | 20250218 | 175100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 29002 |
| 63 | 20250218 | 175000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 64 | 20250218 | 174900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 65 | 20250218 | 174800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 66 | 20250218 | 174700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 67 | 20250218 | 174600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 68 | 20250218 | 174500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 69 | 20250218 | 174400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 70 | 20250218 | 174300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 71 | 20250218 | 174200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 72 | 20250218 | 174100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 73 | 20250218 | 174000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 74 | 20250218 | 173900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 75 | 20250218 | 173800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 76 | 20250218 | 173700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 77 | 20250218 | 173600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 78 | 20250218 | 173500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 79 | 20250218 | 173400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 80 | 20250218 | 173300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 81 | 20250218 | 173200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 82 | 20250218 | 173100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 83 | 20250218 | 173000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 84 | 20250218 | 172900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 85 | 20250218 | 172800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 86 | 20250218 | 172700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 87 | 20250218 | 172600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 88 | 20250218 | 172500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 89 | 20250218 | 172400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 90 | 20250218 | 172300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 91 | 20250218 | 172200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 92 | 20250218 | 172100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 29002 |
| 93 | 20250218 | 172000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 94 | 20250218 | 171900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 95 | 20250218 | 171800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 96 | 20250218 | 171700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 97 | 20250218 | 171600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 98 | 20250218 | 171500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 99 | 20250218 | 171400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 100 | 20250218 | 171300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 101 | 20250218 | 171200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 102 | 20250218 | 171100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 103 | 20250218 | 171000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 104 | 20250218 | 170900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 105 | 20250218 | 170800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 106 | 20250218 | 170700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 107 | 20250218 | 170600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 108 | 20250218 | 170500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 109 | 20250218 | 170400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 110 | 20250218 | 170300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 111 | 20250218 | 170200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 112 | 20250218 | 170100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 113 | 20250218 | 170000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 114 | 20250218 | 165900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 115 | 20250218 | 165800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 116 | 20250218 | 165700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 117 | 20250218 | 165600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 118 | 20250218 | 165500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 119 | 20250218 | 165400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 120 | 20250218 | 165300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 121 | 20250218 | 165200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 122 | 20250218 | 165100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 29002 |
| 123 | 20250218 | 165000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 124 | 20250218 | 164900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 125 | 20250218 | 164800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 126 | 20250218 | 164700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 127 | 20250218 | 164600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 128 | 20250218 | 164500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 129 | 20250218 | 164400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 130 | 20250218 | 164300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 131 | 20250218 | 164200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 132 | 20250218 | 164100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 133 | 20250218 | 164000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 134 | 20250218 | 163900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 135 | 20250218 | 163800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 136 | 20250218 | 163700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 137 | 20250218 | 163600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 138 | 20250218 | 163500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 139 | 20250218 | 163400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 140 | 20250218 | 163300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 141 | 20250218 | 163200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 142 | 20250218 | 163100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 143 | 20250218 | 163000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 144 | 20250218 | 162900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 145 | 20250218 | 162800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 146 | 20250218 | 162700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 147 | 20250218 | 162600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 148 | 20250218 | 162500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 149 | 20250218 | 162400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 150 | 20250218 | 162300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 151 | 20250218 | 162200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 152 | 20250218 | 162100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 29002 |
| 153 | 20250218 | 162000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 154 | 20250218 | 161900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 155 | 20250218 | 161800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 156 | 20250218 | 161700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 157 | 20250218 | 161600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 158 | 20250218 | 161500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 159 | 20250218 | 161400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 160 | 20250218 | 161300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 161 | 20250218 | 161200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 162 | 20250218 | 161100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 163 | 20250218 | 161000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 164 | 20250218 | 160900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 165 | 20250218 | 160800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 166 | 20250218 | 160700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 167 | 20250218 | 160600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 168 | 20250218 | 160500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 169 | 20250218 | 160400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 170 | 20250218 | 160300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 171 | 20250218 | 160200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 172 | 20250218 | 160100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 173 | 20250218 | 160000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 174 | 20250218 | 155900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 175 | 20250218 | 155800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 176 | 20250218 | 155700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 177 | 20250218 | 155600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 178 | 20250218 | 155500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 179 | 20250218 | 155400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 180 | 20250218 | 155300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 181 | 20250218 | 155200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 182 | 20250218 | 155100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 29002 |
| 183 | 20250218 | 155000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 184 | 20250218 | 154900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 185 | 20250218 | 154800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 186 | 20250218 | 154700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 187 | 20250218 | 154600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 188 | 20250218 | 154500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 189 | 20250218 | 154400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 190 | 20250218 | 154300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 191 | 20250218 | 154200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 192 | 20250218 | 154100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 193 | 20250218 | 154000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 194 | 20250218 | 153900 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 195 | 20250218 | 153800 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 196 | 20250218 | 153700 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 197 | 20250218 | 153600 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 198 | 20250218 | 153500 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 199 | 20250218 | 153400 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 200 | 20250218 | 153300 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 201 | 20250218 | 153200 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 202 | 20250218 | 153100 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 203 | 20250218 | 153000 | 34266132150 | 5300 | 5300 | 5300 | 5300 | 29002 |
| 204 | 20250218 | 152900 | 34112421550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 205 | 20250218 | 152800 | 34112421550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 206 | 20250218 | 152700 | 34112421550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 207 | 20250218 | 152600 | 34112421550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 208 | 20250218 | 152500 | 34112421550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 209 | 20250218 | 152400 | 34112421550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 210 | 20250218 | 152300 | 34112421550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 211 | 20250218 | 152200 | 34112421550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 212 | 20250218 | 152100 | 34112421550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 213 | 20250218 | 152000 | 34112421550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 214 | 20250218 | 151900 | 34112421550 | 5270 | 5260 | 5300 | 5250 | 5784 |
| 215 | 20250218 | 151800 | 34081944140 | 5260 | 5260 | 5260 | 5240 | 6795 |
| 216 | 20250218 | 151700 | 34046254280 | 5260 | 5240 | 5270 | 5240 | 7217 |
| 217 | 20250218 | 151600 | 34008341360 | 5270 | 5260 | 5270 | 5240 | 12573 |
| 218 | 20250218 | 151500 | 33942357370 | 5260 | 5260 | 5270 | 5240 | 5830 |
| 219 | 20250218 | 151400 | 33911729370 | 5260 | 5280 | 5280 | 5260 | 5906 |
| 220 | 20250218 | 151300 | 33880594750 | 5290 | 5250 | 5290 | 5250 | 6112 |
| 221 | 20250218 | 151200 | 33848320490 | 5270 | 5260 | 5270 | 5250 | 2102 |
| 222 | 20250218 | 151100 | 33837256980 | 5270 | 5270 | 5280 | 5260 | 2873 |
| 223 | 20250218 | 151000 | 33822107040 | 5270 | 5270 | 5280 | 5260 | 6869 |
| 224 | 20250218 | 150900 | 33785961080 | 5260 | 5280 | 5280 | 5260 | 420 |
| 225 | 20250218 | 150800 | 33783749930 | 5250 | 5280 | 5280 | 5250 | 4444 |
| 226 | 20250218 | 150700 | 33760331170 | 5270 | 5280 | 5280 | 5260 | 292 |
| 227 | 20250218 | 150600 | 33758794720 | 5290 | 5270 | 5290 | 5260 | 3025 |
| 228 | 20250218 | 150500 | 33742837510 | 5250 | 5250 | 5270 | 5210 | 6816 |
| 229 | 20250218 | 150400 | 33707110830 | 5250 | 5270 | 5270 | 5250 | 2653 |
| 230 | 20250218 | 150300 | 33693162050 | 5270 | 5270 | 5270 | 5240 | 4601 |
| 231 | 20250218 | 150200 | 33669000010 | 5270 | 5280 | 5280 | 5240 | 3023 |
| 232 | 20250218 | 150100 | 33653103920 | 5280 | 5280 | 5300 | 5280 | 4468 |
| 233 | 20250218 | 150000 | 33629497480 | 5300 | 5270 | 5310 | 5270 | 5744 |
| 234 | 20250218 | 145900 | 33599126420 | 5270 | 5270 | 5270 | 5260 | 2831 |
| 235 | 20250218 | 145800 | 33584207110 | 5280 | 5270 | 5280 | 5250 | 2935 |
| 236 | 20250218 | 145700 | 33568736010 | 5260 | 5250 | 5260 | 5240 | 2505 |
| 237 | 20250218 | 145600 | 33555576430 | 5250 | 5270 | 5280 | 5180 | 22390 |
| 238 | 20250218 | 145500 | 33438838440 | 5270 | 5300 | 5300 | 5270 | 5129 |
| 239 | 20250218 | 145400 | 33411753900 | 5300 | 5310 | 5310 | 5300 | 5549 |
| 240 | 20250218 | 145300 | 33382341360 | 5310 | 5320 | 5320 | 5310 | 290 |
| 241 | 20250218 | 145200 | 33380801280 | 5320 | 5290 | 5320 | 5290 | 1751 |
| 242 | 20250218 | 145100 | 33371523780 | 5290 | 5290 | 5300 | 5280 | 5464 |
| 243 | 20250218 | 145000 | 33342632710 | 5300 | 5290 | 5300 | 5290 | 2769 |
| 244 | 20250218 | 144900 | 33327958660 | 5290 | 5300 | 5300 | 5290 | 707 |
| 245 | 20250218 | 144800 | 33324217550 | 5300 | 5300 | 5310 | 5280 | 1808 |
| 246 | 20250218 | 144700 | 33314656190 | 5310 | 5310 | 5310 | 5290 | 263 |
| 247 | 20250218 | 144600 | 33313261120 | 5320 | 5310 | 5320 | 5300 | 128 |
| 248 | 20250218 | 144500 | 33312581450 | 5300 | 5310 | 5310 | 5300 | 543 |
| 249 | 20250218 | 144400 | 33309698270 | 5310 | 5330 | 5330 | 5310 | 1267 |
| 250 | 20250218 | 144300 | 33302949080 | 5320 | 5280 | 5330 | 5270 | 1889 |
| 251 | 20250218 | 144200 | 33292920360 | 5280 | 5290 | 5290 | 5280 | 545 |
| 252 | 20250218 | 144100 | 33290037720 | 5290 | 5330 | 5330 | 5290 | 10081 |
| 253 | 20250218 | 144000 | 33236445660 | 5330 | 5310 | 5330 | 5310 | 2367 |
| 254 | 20250218 | 143900 | 33223853090 | 5310 | 5300 | 5320 | 5290 | 4226 |
| 255 | 20250218 | 143800 | 33201430180 | 5300 | 5300 | 5300 | 5250 | 7570 |
| 256 | 20250218 | 143700 | 33161581710 | 5300 | 5270 | 5300 | 5240 | 2096 |
| 257 | 20250218 | 143600 | 33150542440 | 5270 | 5300 | 5300 | 5200 | 15941 |
| 258 | 20250218 | 143500 | 33067162750 | 5300 | 5300 | 5300 | 5280 | 4775 |
| 259 | 20250218 | 143400 | 33041935650 | 5310 | 5310 | 5310 | 5280 | 12615 |
| 260 | 20250218 | 143300 | 32975182190 | 5310 | 5310 | 5320 | 5290 | 9980 |
| 261 | 20250218 | 143200 | 32922249540 | 5320 | 5330 | 5330 | 5310 | 2272 |
| 262 | 20250218 | 143100 | 32910160010 | 5310 | 5320 | 5340 | 5300 | 4693 |
| 263 | 20250218 | 143000 | 32885221140 | 5310 | 5310 | 5340 | 5310 | 391 |
| 264 | 20250218 | 142900 | 32883144740 | 5310 | 5340 | 5340 | 5310 | 1944 |
| 265 | 20250218 | 142800 | 32872804310 | 5310 | 5340 | 5350 | 5300 | 9220 |
| 266 | 20250218 | 142700 | 32823722650 | 5340 | 5350 | 5350 | 5340 | 1097 |
| 267 | 20250218 | 142600 | 32817862660 | 5330 | 5360 | 5360 | 5330 | 4287 |
| 268 | 20250218 | 142500 | 32794960490 | 5350 | 5370 | 5370 | 5350 | 3300 |
| 269 | 20250218 | 142400 | 32777274540 | 5370 | 5380 | 5380 | 5360 | 5600 |
| 270 | 20250218 | 142300 | 32747173170 | 5390 | 5390 | 5400 | 5370 | 3071 |
| 271 | 20250218 | 142200 | 32730624290 | 5390 | 5360 | 5390 | 5350 | 8542 |
| 272 | 20250218 | 142100 | 32684728860 | 5360 | 5350 | 5390 | 5320 | 3120 |
| 273 | 20250218 | 142000 | 32668012710 | 5350 | 5390 | 5390 | 5340 | 8861 |
| 274 | 20250218 | 141900 | 32620451700 | 5400 | 5410 | 5410 | 5390 | 4227 |
| 275 | 20250218 | 141800 | 32597622380 | 5420 | 5420 | 5430 | 5410 | 343 |
| 276 | 20250218 | 141700 | 32595763660 | 5410 | 5430 | 5440 | 5410 | 3173 |
| 277 | 20250218 | 141600 | 32578571770 | 5430 | 5440 | 5450 | 5430 | 6061 |
| 278 | 20250218 | 141500 | 32545595400 | 5450 | 5430 | 5450 | 5420 | 5679 |
| 279 | 20250218 | 141400 | 32514731400 | 5420 | 5430 | 5460 | 5420 | 6458 |
| 280 | 20250218 | 141300 | 32479558280 | 5440 | 5430 | 5450 | 5400 | 6855 |
| 281 | 20250218 | 141200 | 32442346010 | 5450 | 5430 | 5460 | 5420 | 17398 |
| 282 | 20250218 | 141100 | 32347588620 | 5440 | 5380 | 5440 | 5370 | 18186 |
| 283 | 20250218 | 141000 | 32249117440 | 5380 | 5380 | 5390 | 5380 | 1016 |
| 284 | 20250218 | 140900 | 32243650620 | 5380 | 5380 | 5390 | 5380 | 1201 |
| 285 | 20250218 | 140800 | 32237187400 | 5380 | 5370 | 5380 | 5370 | 152 |
| 286 | 20250218 | 140700 | 32236370450 | 5390 | 5380 | 5390 | 5360 | 544 |
| 287 | 20250218 | 140600 | 32233442440 | 5380 | 5380 | 5380 | 5370 | 1818 |
| 288 | 20250218 | 140500 | 32223670130 | 5380 | 5370 | 5380 | 5360 | 5638 |
| 289 | 20250218 | 140400 | 32193435340 | 5370 | 5380 | 5390 | 5360 | 2070 |
| 290 | 20250218 | 140300 | 32182311680 | 5380 | 5400 | 5410 | 5370 | 8762 |
| 291 | 20250218 | 140200 | 32135107560 | 5400 | 5370 | 5420 | 5370 | 14805 |
| 292 | 20250218 | 140100 | 32055169010 | 5380 | 5350 | 5390 | 5350 | 10542 |
| 293 | 20250218 | 140000 | 31998600940 | 5350 | 5330 | 5350 | 5330 | 779 |
| 294 | 20250218 | 135900 | 31994435670 | 5320 | 5360 | 5360 | 5320 | 1079 |
| 295 | 20250218 | 135800 | 31988692320 | 5360 | 5350 | 5360 | 5340 | 2668 |
| 296 | 20250218 | 135700 | 31974439800 | 5350 | 5370 | 5370 | 5340 | 4786 |
| 297 | 20250218 | 135600 | 31948842680 | 5360 | 5340 | 5360 | 5340 | 4923 |
| 298 | 20250218 | 135500 | 31922485450 | 5340 | 5330 | 5350 | 5330 | 6188 |
| 299 | 20250218 | 135400 | 31889433420 | 5330 | 5300 | 5330 | 5300 | 9007 |
| 300 | 20250218 | 135300 | 31841607410 | 5300 | 5280 | 5300 | 5280 | 669 |
| 301 | 20250218 | 135200 | 31838068020 | 5280 | 5290 | 5290 | 5280 | 2857 |
| 302 | 20250218 | 135100 | 31822982560 | 5290 | 5280 | 5300 | 5280 | 4692 |
| 303 | 20250218 | 135000 | 31798165700 | 5280 | 5260 | 5290 | 5230 | 11277 |
| 304 | 20250218 | 134900 | 31738913180 | 5270 | 5240 | 5270 | 5240 | 2505 |
| 305 | 20250218 | 134800 | 31725740560 | 5240 | 5270 | 5270 | 5220 | 6765 |
| 306 | 20250218 | 134700 | 31690294340 | 5260 | 5270 | 5270 | 5260 | 397 |
| 307 | 20250218 | 134600 | 31688202670 | 5270 | 5270 | 5280 | 5260 | 4070 |
| 308 | 20250218 | 134500 | 31666777210 | 5250 | 5240 | 5280 | 5240 | 984 |
| 309 | 20250218 | 134400 | 31661620980 | 5240 | 5270 | 5280 | 5240 | 7245 |
| 310 | 20250218 | 134300 | 31623538630 | 5280 | 5270 | 5280 | 5260 | 1525 |
| 311 | 20250218 | 134200 | 31615503080 | 5260 | 5270 | 5280 | 5260 | 4342 |
| 312 | 20250218 | 134100 | 31592630220 | 5270 | 5280 | 5290 | 5270 | 394 |
| 313 | 20250218 | 134000 | 31590549910 | 5280 | 5290 | 5290 | 5270 | 2353 |
| 314 | 20250218 | 133900 | 31578132480 | 5290 | 5260 | 5300 | 5260 | 1675 |
| 315 | 20250218 | 133800 | 31569307000 | 5270 | 5300 | 5300 | 5270 | 3353 |
| 316 | 20250218 | 133700 | 31551614580 | 5300 | 5270 | 5300 | 5270 | 372 |
| 317 | 20250218 | 133600 | 31549650810 | 5300 | 5260 | 5300 | 5250 | 2894 |
| 318 | 20250218 | 133500 | 31534428290 | 5280 | 5250 | 5290 | 5250 | 2537 |
| 319 | 20250218 | 133400 | 31521099400 | 5250 | 5280 | 5300 | 5250 | 6496 |
| 320 | 20250218 | 133300 | 31486832570 | 5280 | 5290 | 5300 | 5280 | 1264 |
| 321 | 20250218 | 133200 | 31480145680 | 5290 | 5310 | 5310 | 5290 | 959 |
| 322 | 20250218 | 133100 | 31475067000 | 5310 | 5310 | 5310 | 5300 | 1891 |
| 323 | 20250218 | 133000 | 31465036750 | 5320 | 5320 | 5320 | 5310 | 1387 |
| 324 | 20250218 | 132900 | 31457667800 | 5320 | 5330 | 5340 | 5320 | 2741 |
| 325 | 20250218 | 132800 | 31443073170 | 5330 | 5330 | 5340 | 5320 | 2575 |
| 326 | 20250218 | 132700 | 31429350540 | 5310 | 5320 | 5350 | 5300 | 6406 |
| 327 | 20250218 | 132600 | 31395211510 | 5300 | 5330 | 5350 | 5300 | 7229 |
| 328 | 20250218 | 132500 | 31356636100 | 5340 | 5300 | 5340 | 5270 | 5904 |
| 329 | 20250218 | 132400 | 31325233240 | 5300 | 5280 | 5300 | 5280 | 3576 |
| 330 | 20250218 | 132300 | 31306318010 | 5280 | 5270 | 5280 | 5270 | 1749 |
| 331 | 20250218 | 132200 | 31297100170 | 5270 | 5270 | 5290 | 5270 | 5971 |
| 332 | 20250218 | 132100 | 31265587960 | 5270 | 5280 | 5320 | 5270 | 16390 |
| 333 | 20250218 | 132000 | 31178844360 | 5280 | 5250 | 5300 | 5250 | 10594 |
| 334 | 20250218 | 131900 | 31122935240 | 5250 | 5220 | 5260 | 5200 | 13466 |
| 335 | 20250218 | 131800 | 31052448430 | 5190 | 5210 | 5240 | 5180 | 17810 |
| 336 | 20250218 | 131700 | 30959647680 | 5240 | 5240 | 5240 | 5180 | 24972 |
| 337 | 20250218 | 131600 | 30829537940 | 5240 | 5220 | 5240 | 5220 | 9087 |
| 338 | 20250218 | 131500 | 30782062480 | 5220 | 5240 | 5250 | 5220 | 5293 |
| 339 | 20250218 | 131400 | 30754354850 | 5240 | 5250 | 5260 | 5210 | 22871 |
| 340 | 20250218 | 131300 | 30634700040 | 5260 | 5260 | 5290 | 5230 | 20417 |
| 341 | 20250218 | 131200 | 30527605780 | 5290 | 5320 | 5320 | 5250 | 23119 |
| 342 | 20250218 | 131100 | 30405700430 | 5320 | 5340 | 5340 | 5280 | 14779 |
| 343 | 20250218 | 131000 | 30327415330 | 5340 | 5350 | 5350 | 5320 | 10269 |
| 344 | 20250218 | 130900 | 30272666100 | 5340 | 5360 | 5360 | 5340 | 2802 |
| 345 | 20250218 | 130800 | 30257694290 | 5360 | 5350 | 5370 | 5350 | 1353 |
| 346 | 20250218 | 130700 | 30250455530 | 5350 | 5340 | 5350 | 5340 | 1957 |
| 347 | 20250218 | 130600 | 30239990120 | 5340 | 5350 | 5350 | 5340 | 4719 |
| 348 | 20250218 | 130500 | 30214758140 | 5350 | 5370 | 5380 | 5350 | 1951 |
| 349 | 20250218 | 130400 | 30204306330 | 5370 | 5380 | 5380 | 5350 | 2072 |
| 350 | 20250218 | 130300 | 30193215700 | 5360 | 5400 | 5410 | 5350 | 5469 |
| 351 | 20250218 | 130200 | 30163812100 | 5400 | 5420 | 5430 | 5400 | 7202 |
| 352 | 20250218 | 130100 | 30124825250 | 5430 | 5440 | 5470 | 5420 | 19154 |
| 353 | 20250218 | 130000 | 30020515650 | 5430 | 5360 | 5450 | 5350 | 18888 |
| 354 | 20250218 | 125900 | 29918190420 | 5360 | 5380 | 5380 | 5360 | 3385 |
| 355 | 20250218 | 125800 | 29900008520 | 5380 | 5390 | 5390 | 5380 | 2857 |
| 356 | 20250218 | 125700 | 29884626260 | 5390 | 5380 | 5410 | 5370 | 6718 |
| 357 | 20250218 | 125600 | 29848423410 | 5380 | 5350 | 5380 | 5320 | 11248 |
| 358 | 20250218 | 125500 | 29788423690 | 5350 | 5350 | 5380 | 5350 | 2183 |
| 359 | 20250218 | 125400 | 29776739150 | 5350 | 5340 | 5380 | 5340 | 2049 |
| 360 | 20250218 | 125300 | 29765745030 | 5340 | 5380 | 5380 | 5340 | 2375 |
| 361 | 20250218 | 125200 | 29753053230 | 5390 | 5360 | 5410 | 5350 | 12641 |
| 362 | 20250218 | 125100 | 29684877990 | 5350 | 5380 | 5380 | 5350 | 10183 |
| 363 | 20250218 | 125000 | 29630275200 | 5380 | 5370 | 5390 | 5360 | 2686 |
| 364 | 20250218 | 124900 | 29615859440 | 5380 | 5410 | 5410 | 5380 | 3123 |
| 365 | 20250218 | 124800 | 29599012670 | 5380 | 5380 | 5420 | 5360 | 3197 |
| 366 | 20250218 | 124700 | 29581766820 | 5380 | 5380 | 5380 | 5360 | 1282 |
| 367 | 20250218 | 124600 | 29574883990 | 5380 | 5370 | 5390 | 5370 | 4311 |
| 368 | 20250218 | 124500 | 29551713880 | 5360 | 5380 | 5390 | 5360 | 4966 |
| 369 | 20250218 | 124400 | 29525031510 | 5380 | 5340 | 5380 | 5340 | 1654 |
| 370 | 20250218 | 124300 | 29516171570 | 5340 | 5350 | 5370 | 5340 | 3641 |
| 371 | 20250218 | 124200 | 29496697230 | 5350 | 5330 | 5350 | 5310 | 5251 |
| 372 | 20250218 | 124100 | 29468718550 | 5340 | 5330 | 5350 | 5330 | 1035 |
| 373 | 20250218 | 124000 | 29463192710 | 5320 | 5330 | 5330 | 5320 | 410 |
| 374 | 20250218 | 123900 | 29461008200 | 5340 | 5350 | 5350 | 5320 | 1362 |
| 375 | 20250218 | 123800 | 29453752620 | 5350 | 5350 | 5360 | 5330 | 1512 |
| 376 | 20250218 | 123700 | 29445662300 | 5350 | 5330 | 5350 | 5320 | 2011 |
| 377 | 20250218 | 123600 | 29434939870 | 5320 | 5320 | 5320 | 5310 | 800 |
| 378 | 20250218 | 123500 | 29430688490 | 5320 | 5310 | 5330 | 5300 | 3883 |
| 379 | 20250218 | 123400 | 29410059160 | 5320 | 5320 | 5340 | 5310 | 2841 |
| 380 | 20250218 | 123300 | 29394955440 | 5330 | 5330 | 5340 | 5320 | 1027 |
| 381 | 20250218 | 123200 | 29389481580 | 5330 | 5320 | 5330 | 5320 | 1714 |
| 382 | 20250218 | 123100 | 29380351910 | 5320 | 5330 | 5350 | 5320 | 2919 |
| 383 | 20250218 | 123000 | 29364766590 | 5330 | 5340 | 5340 | 5320 | 1802 |
| 384 | 20250218 | 122900 | 29355173820 | 5340 | 5330 | 5340 | 5330 | 1958 |
| 385 | 20250218 | 122800 | 29344725490 | 5350 | 5330 | 5350 | 5320 | 2019 |
| 386 | 20250218 | 122700 | 29333965290 | 5330 | 5310 | 5330 | 5310 | 4357 |
| 387 | 20250218 | 122600 | 29310802130 | 5310 | 5300 | 5320 | 5290 | 3121 |
| 388 | 20250218 | 122500 | 29294245880 | 5300 | 5310 | 5310 | 5290 | 10418 |
| 389 | 20250218 | 122400 | 29239062310 | 5310 | 5320 | 5320 | 5300 | 3179 |
| 390 | 20250218 | 122300 | 29222191230 | 5320 | 5320 | 5330 | 5300 | 11105 |
| 391 | 20250218 | 122200 | 29163214290 | 5320 | 5370 | 5380 | 5320 | 13146 |
| 392 | 20250218 | 122100 | 29093147070 | 5370 | 5340 | 5370 | 5320 | 3472 |
| 393 | 20250218 | 122000 | 29074614350 | 5340 | 5360 | 5380 | 5330 | 12920 |
| 394 | 20250218 | 121900 | 29005538680 | 5370 | 5370 | 5390 | 5350 | 1736 |
| 395 | 20250218 | 121800 | 28996232100 | 5350 | 5390 | 5390 | 5350 | 6123 |
| 396 | 20250218 | 121700 | 28963430090 | 5390 | 5380 | 5390 | 5350 | 7517 |
| 397 | 20250218 | 121600 | 28923079340 | 5390 | 5390 | 5400 | 5370 | 1618 |
| 398 | 20250218 | 121500 | 28914364250 | 5390 | 5400 | 5410 | 5380 | 3181 |
| 399 | 20250218 | 121400 | 28897206290 | 5400 | 5380 | 5410 | 5370 | 3956 |
| 400 | 20250218 | 121300 | 28875874680 | 5390 | 5410 | 5410 | 5370 | 283 |
| 401 | 20250218 | 121200 | 28874351330 | 5390 | 5400 | 5400 | 5380 | 1248 |
| 402 | 20250218 | 121100 | 28867624000 | 5390 | 5380 | 5400 | 5370 | 973 |
| 403 | 20250218 | 121000 | 28862381600 | 5380 | 5400 | 5400 | 5360 | 6071 |
| 404 | 20250218 | 120900 | 28829744580 | 5400 | 5400 | 5420 | 5390 | 3552 |
| 405 | 20250218 | 120800 | 28810542460 | 5410 | 5420 | 5420 | 5390 | 8669 |
| 406 | 20250218 | 120700 | 28763665500 | 5410 | 5400 | 5420 | 5380 | 5970 |
| 407 | 20250218 | 120600 | 28731423530 | 5380 | 5380 | 5400 | 5370 | 4723 |
| 408 | 20250218 | 120500 | 28705987350 | 5380 | 5370 | 5380 | 5360 | 1117 |
| 409 | 20250218 | 120400 | 28699984790 | 5380 | 5360 | 5380 | 5350 | 1704 |
| 410 | 20250218 | 120300 | 28690836340 | 5360 | 5380 | 5380 | 5350 | 515 |
| 411 | 20250218 | 120200 | 28688077550 | 5370 | 5370 | 5380 | 5360 | 4237 |
| 412 | 20250218 | 120100 | 28665324080 | 5370 | 5340 | 5370 | 5340 | 3213 |
| 413 | 20250218 | 120000 | 28648156770 | 5340 | 5350 | 5360 | 5340 | 1524 |
| 414 | 20250218 | 115900 | 28640007410 | 5350 | 5370 | 5380 | 5350 | 3332 |
| 415 | 20250218 | 115800 | 28622170440 | 5380 | 5370 | 5380 | 5350 | 3392 |
| 416 | 20250218 | 115700 | 28604001090 | 5370 | 5370 | 5380 | 5360 | 906 |
| 417 | 20250218 | 115600 | 28599138910 | 5380 | 5350 | 5380 | 5350 | 7871 |
| 418 | 20250218 | 115500 | 28557004980 | 5360 | 5400 | 5410 | 5350 | 7079 |
| 419 | 20250218 | 115400 | 28518973100 | 5410 | 5410 | 5410 | 5390 | 2588 |
| 420 | 20250218 | 115300 | 28505014200 | 5400 | 5420 | 5420 | 5400 | 2419 |
| 421 | 20250218 | 115200 | 28491928030 | 5420 | 5430 | 5430 | 5410 | 2890 |
| 422 | 20250218 | 115100 | 28476271080 | 5420 | 5400 | 5440 | 5390 | 6175 |
| 423 | 20250218 | 115000 | 28442840770 | 5400 | 5400 | 5410 | 5390 | 2292 |
| 424 | 20250218 | 114900 | 28430470250 | 5390 | 5400 | 5400 | 5380 | 530 |
| 425 | 20250218 | 114800 | 28427612400 | 5400 | 5380 | 5400 | 5370 | 3889 |
| 426 | 20250218 | 114700 | 28406696050 | 5390 | 5390 | 5390 | 5350 | 10328 |
| 427 | 20250218 | 114600 | 28351254490 | 5390 | 5410 | 5410 | 5390 | 6983 |
| 428 | 20250218 | 114500 | 28313567530 | 5400 | 5410 | 5420 | 5400 | 1582 |
| 429 | 20250218 | 114400 | 28305010250 | 5420 | 5430 | 5430 | 5420 | 1670 |
| 430 | 20250218 | 114300 | 28295953150 | 5420 | 5420 | 5430 | 5410 | 3254 |
| 431 | 20250218 | 114200 | 28278304980 | 5420 | 5430 | 5430 | 5410 | 1313 |
| 432 | 20250218 | 114100 | 28271185150 | 5430 | 5400 | 5430 | 5390 | 4165 |
| 433 | 20250218 | 114000 | 28248668320 | 5420 | 5400 | 5430 | 5400 | 4087 |
| 434 | 20250218 | 113900 | 28226575160 | 5420 | 5390 | 5430 | 5390 | 3911 |
| 435 | 20250218 | 113800 | 28205385260 | 5400 | 5440 | 5440 | 5390 | 14630 |
| 436 | 20250218 | 113700 | 28126275230 | 5440 | 5460 | 5460 | 5420 | 9239 |
| 437 | 20250218 | 113600 | 28076032130 | 5450 | 5410 | 5460 | 5410 | 4560 |
| 438 | 20250218 | 113500 | 28051230850 | 5420 | 5400 | 5540 | 5380 | 23846 |
| 439 | 20250218 | 113400 | 27921487480 | 5400 | 5370 | 5400 | 5360 | 5994 |
| 440 | 20250218 | 113300 | 27889254710 | 5370 | 5380 | 5390 | 5360 | 8222 |
| 441 | 20250218 | 113200 | 27845101950 | 5380 | 5390 | 5410 | 5360 | 16870 |
| 442 | 20250218 | 113100 | 27754347960 | 5390 | 5340 | 5400 | 5330 | 23026 |
| 443 | 20250218 | 113000 | 27630740770 | 5340 | 5360 | 5370 | 5330 | 25495 |
| 444 | 20250218 | 112900 | 27494369900 | 5360 | 5400 | 5400 | 5340 | 40959 |
| 445 | 20250218 | 112800 | 27274646160 | 5400 | 5460 | 5490 | 5390 | 52220 |
| 446 | 20250218 | 112700 | 26991545030 | 5460 | 5510 | 5520 | 5460 | 29407 |
| 447 | 20250218 | 112600 | 26830151760 | 5510 | 5620 | 5640 | 5500 | 53243 |
| 448 | 20250218 | 112500 | 26534221010 | 5630 | 5610 | 5650 | 5590 | 37948 |
| 449 | 20250218 | 112400 | 26320972640 | 5590 | 5490 | 5610 | 5460 | 59246 |
| 450 | 20250218 | 112300 | 25991552220 | 5490 | 5500 | 5500 | 5480 | 8754 |
| 451 | 20250218 | 112200 | 25943467080 | 5500 | 5500 | 5510 | 5480 | 8969 |
| 452 | 20250218 | 112100 | 25894151680 | 5500 | 5460 | 5520 | 5450 | 13456 |
| 453 | 20250218 | 112000 | 25820153700 | 5460 | 5490 | 5500 | 5430 | 20818 |
| 454 | 20250218 | 111900 | 25706501100 | 5490 | 5510 | 5510 | 5490 | 6958 |
| 455 | 20250218 | 111800 | 25668226480 | 5500 | 5530 | 5550 | 5490 | 16558 |
| 456 | 20250218 | 111700 | 25576800770 | 5540 | 5490 | 5540 | 5490 | 13238 |
| 457 | 20250218 | 111600 | 25503856110 | 5490 | 5490 | 5500 | 5480 | 11392 |
| 458 | 20250218 | 111500 | 25441319740 | 5490 | 5490 | 5540 | 5480 | 15017 |
| 459 | 20250218 | 111400 | 25358640710 | 5490 | 5560 | 5560 | 5490 | 21068 |
| 460 | 20250218 | 111300 | 25242149940 | 5560 | 5510 | 5570 | 5500 | 17958 |
| 461 | 20250218 | 111200 | 25142620510 | 5510 | 5570 | 5570 | 5490 | 31456 |
| 462 | 20250218 | 111100 | 24969000750 | 5570 | 5610 | 5610 | 5550 | 15793 |
| 463 | 20250218 | 111000 | 24881012710 | 5600 | 5580 | 5610 | 5540 | 38269 |
| 464 | 20250218 | 110900 | 24668307560 | 5580 | 5590 | 5600 | 5570 | 19621 |
| 465 | 20250218 | 110800 | 24558737020 | 5590 | 5670 | 5670 | 5560 | 49478 |
| 466 | 20250218 | 110700 | 24280791740 | 5670 | 5610 | 5670 | 5590 | 39724 |
| 467 | 20250218 | 110600 | 24056781390 | 5600 | 5680 | 5680 | 5600 | 51366 |
| 468 | 20250218 | 110500 | 23767084010 | 5680 | 5690 | 5700 | 5650 | 47269 |
| 469 | 20250218 | 110400 | 23498732230 | 5700 | 5680 | 5710 | 5650 | 59961 |
| 470 | 20250218 | 110300 | 23158332400 | 5680 | 5610 | 5700 | 5600 | 173536 |
| 471 | 20250218 | 110200 | 22175241060 | 5610 | 5560 | 5620 | 5540 | 146913 |
| 472 | 20250218 | 110100 | 21353508890 | 5560 | 5510 | 5580 | 5470 | 73133 |
| 473 | 20250218 | 110000 | 20948077340 | 5540 | 5410 | 5580 | 5410 | 111250 |
| 474 | 20250218 | 105900 | 20334668290 | 5430 | 5400 | 5430 | 5380 | 22104 |
| 475 | 20250218 | 105800 | 20215342220 | 5400 | 5400 | 5420 | 5370 | 28964 |
| 476 | 20250218 | 105700 | 20059344120 | 5410 | 5470 | 5490 | 5390 | 55382 |
| 477 | 20250218 | 105600 | 19758138720 | 5470 | 5540 | 5580 | 5440 | 167403 |
| 478 | 20250218 | 105500 | 18831298440 | 5530 | 5540 | 5540 | 5470 | 67999 |
| 479 | 20250218 | 105400 | 18456507570 | 5540 | 5340 | 5550 | 5330 | 209680 |
| 480 | 20250218 | 105300 | 17302452360 | 5340 | 5340 | 5350 | 5290 | 33611 |
| 481 | 20250218 | 105200 | 17123926450 | 5340 | 5320 | 5360 | 5310 | 17244 |
| 482 | 20250218 | 105100 | 17032046750 | 5320 | 5300 | 5320 | 5290 | 37560 |
| 483 | 20250218 | 105000 | 16832993980 | 5300 | 5350 | 5360 | 5290 | 82469 |
| 484 | 20250218 | 104900 | 16395204660 | 5360 | 5420 | 5420 | 5340 | 34279 |
| 485 | 20250218 | 104800 | 16211245360 | 5400 | 5400 | 5430 | 5390 | 28583 |
| 486 | 20250218 | 104700 | 16056847250 | 5410 | 5400 | 5450 | 5400 | 26583 |
| 487 | 20250218 | 104600 | 15912686730 | 5400 | 5410 | 5430 | 5360 | 72083 |
| 488 | 20250218 | 104500 | 15523343330 | 5420 | 5370 | 5420 | 5350 | 48443 |
| 489 | 20250218 | 104400 | 15262131660 | 5370 | 5520 | 5530 | 5350 | 175898 |
| 490 | 20250218 | 104300 | 14308643650 | 5520 | 5410 | 5520 | 5390 | 178729 |
| 491 | 20250218 | 104200 | 13329989710 | 5410 | 5420 | 5420 | 5360 | 62136 |
| 492 | 20250218 | 104100 | 12995123110 | 5410 | 5430 | 5440 | 5350 | 98900 |
| 493 | 20250218 | 104000 | 12460568160 | 5430 | 5380 | 5450 | 5340 | 177665 |
| 494 | 20250218 | 103900 | 11501432790 | 5390 | 5190 | 5390 | 5190 | 179990 |
| 495 | 20250218 | 103800 | 10541832240 | 5190 | 5220 | 5230 | 5160 | 28160 |
| 496 | 20250218 | 103700 | 10395636650 | 5220 | 5200 | 5240 | 5160 | 34206 |
| 497 | 20250218 | 103600 | 10218072650 | 5190 | 5230 | 5240 | 5170 | 41102 |
| 498 | 20250218 | 103500 | 10004219450 | 5230 | 5220 | 5270 | 5190 | 111507 |
| 499 | 20250218 | 103400 | 9421882460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 500 | 20250218 | 103300 | 9421882460 | 5270 | 5270 | 5270 | 5270 | 0 |
| 501 | 20250218 | 103200 | 9421882460 | 5270 | 5070 | 5270 | 5060 | 80831 |
| 502 | 20250218 | 103100 | 9001335810 | 5060 | 5050 | 5080 | 5040 | 11243 |
| 503 | 20250218 | 103000 | 8944392000 | 5050 | 5060 | 5070 | 5030 | 6737 |
| 504 | 20250218 | 102900 | 8910371630 | 5060 | 5040 | 5090 | 4995 | 35210 |
| 505 | 20250218 | 102800 | 8733489975 | 5040 | 5040 | 5080 | 5000 | 34089 |
| 506 | 20250218 | 102700 | 8562160165 | 5080 | 5070 | 5110 | 5040 | 18161 |
| 507 | 20250218 | 102600 | 8469966745 | 5090 | 5100 | 5100 | 5050 | 8480 |
| 508 | 20250218 | 102500 | 8426969345 | 5100 | 5100 | 5100 | 5050 | 23522 |
| 509 | 20250218 | 102400 | 8307651785 | 5080 | 5080 | 5130 | 5060 | 15928 |
| 510 | 20250218 | 102300 | 8226559475 | 5080 | 5100 | 5110 | 5070 | 9609 |
| 511 | 20250218 | 102200 | 8177702125 | 5080 | 5120 | 5130 | 5080 | 16209 |
| 512 | 20250218 | 102100 | 8095012645 | 5120 | 5140 | 5160 | 5110 | 26808 |
| 513 | 20250218 | 102000 | 7957234085 | 5130 | 5150 | 5160 | 5120 | 17742 |
| 514 | 20250218 | 101900 | 7866067735 | 5140 | 5090 | 5150 | 5090 | 19912 |
| 515 | 20250218 | 101800 | 7763976495 | 5090 | 5110 | 5120 | 5090 | 7198 |
| 516 | 20250218 | 101700 | 7727260115 | 5110 | 5160 | 5160 | 5060 | 60455 |
| 517 | 20250218 | 101600 | 7418565175 | 5150 | 5120 | 5170 | 5110 | 32737 |
| 518 | 20250218 | 101500 | 7249851495 | 5120 | 5100 | 5150 | 5090 | 22838 |
| 519 | 20250218 | 101400 | 7132794205 | 5100 | 5100 | 5120 | 5080 | 16191 |
| 520 | 20250218 | 101300 | 7050215995 | 5080 | 5070 | 5100 | 5070 | 15841 |
| 521 | 20250218 | 101200 | 6969565255 | 5090 | 5080 | 5140 | 5070 | 34618 |
| 522 | 20250218 | 101100 | 6792999455 | 5090 | 5110 | 5150 | 5080 | 29648 |
| 523 | 20250218 | 101000 | 6641087045 | 5140 | 5070 | 5170 | 5070 | 58676 |
| 524 | 20250218 | 100900 | 6340032845 | 5080 | 5080 | 5100 | 5050 | 17971 |
| 525 | 20250218 | 100800 | 6248833255 | 5080 | 5040 | 5090 | 5020 | 16502 |
| 526 | 20250218 | 100700 | 6165491145 | 5020 | 5010 | 5050 | 4995 | 13567 |
| 527 | 20250218 | 100600 | 6097369800 | 5010 | 5000 | 5020 | 4980 | 31675 |
| 528 | 20250218 | 100500 | 5939273410 | 5000 | 5070 | 5070 | 5000 | 24933 |
| 529 | 20250218 | 100400 | 5813767070 | 5060 | 5070 | 5090 | 5030 | 9980 |
| 530 | 20250218 | 100300 | 5763280060 | 5040 | 5060 | 5090 | 5030 | 21557 |
| 531 | 20250218 | 100200 | 5654163130 | 5070 | 5090 | 5100 | 5050 | 28676 |
| 532 | 20250218 | 100100 | 5508652520 | 5090 | 5130 | 5160 | 5080 | 32753 |
| 533 | 20250218 | 100000 | 5341445280 | 5160 | 5150 | 5160 | 5120 | 20874 |
| 534 | 20250218 | 095900 | 5234134660 | 5130 | 5160 | 5180 | 5110 | 21434 |
| 535 | 20250218 | 095800 | 5123858390 | 5140 | 5160 | 5170 | 5110 | 24825 |
| 536 | 20250218 | 095700 | 4996066700 | 5150 | 5090 | 5160 | 5090 | 38839 |
| 537 | 20250218 | 095600 | 4796200390 | 5100 | 5120 | 5120 | 5080 | 14595 |
| 538 | 20250218 | 095500 | 4721726400 | 5120 | 5150 | 5150 | 5090 | 21023 |
| 539 | 20250218 | 095400 | 4614174630 | 5170 | 5180 | 5180 | 5130 | 26069 |
| 540 | 20250218 | 095300 | 4479790150 | 5190 | 5160 | 5190 | 5120 | 36555 |
| 541 | 20250218 | 095200 | 4291062820 | 5200 | 5200 | 5210 | 5110 | 50963 |
| 542 | 20250218 | 095100 | 4027971880 | 5200 | 5240 | 5260 | 5080 | 110574 |
| 543 | 20250218 | 095000 | 3457576940 | 5260 | 4985 | 5260 | 4975 | 116250 |
| 544 | 20250218 | 094900 | 2862572750 | 4990 | 4990 | 5010 | 4980 | 12210 |
| 545 | 20250218 | 094800 | 2801575750 | 4970 | 4945 | 4995 | 4940 | 10694 |
| 546 | 20250218 | 094700 | 2748396825 | 4945 | 4955 | 4965 | 4940 | 3463 |
| 547 | 20250218 | 094600 | 2731247290 | 4940 | 4950 | 4965 | 4930 | 10969 |
| 548 | 20250218 | 094500 | 2676975075 | 4950 | 4925 | 4955 | 4905 | 14773 |
| 549 | 20250218 | 094400 | 2604295100 | 4930 | 4940 | 4970 | 4915 | 14304 |
| 550 | 20250218 | 094300 | 2533712290 | 4940 | 4980 | 5000 | 4920 | 21017 |
| 551 | 20250218 | 094200 | 2429556190 | 4975 | 5020 | 5040 | 4975 | 26197 |
| 552 | 20250218 | 094100 | 2298354290 | 5030 | 4980 | 5040 | 4960 | 65383 |
| 553 | 20250218 | 094000 | 1971762625 | 4980 | 4900 | 4980 | 4880 | 33644 |
| 554 | 20250218 | 093900 | 1805039740 | 4900 | 4940 | 4965 | 4875 | 29832 |
| 555 | 20250218 | 093800 | 1658333390 | 4940 | 4885 | 4970 | 4865 | 38590 |
| 556 | 20250218 | 093700 | 1468562450 | 4890 | 4860 | 4890 | 4845 | 19618 |
| 557 | 20250218 | 093600 | 1372941670 | 4855 | 4840 | 4860 | 4820 | 11269 |
| 558 | 20250218 | 093500 | 1318327140 | 4835 | 4850 | 4860 | 4820 | 5509 |
| 559 | 20250218 | 093400 | 1291671565 | 4850 | 4815 | 4860 | 4800 | 12688 |
| 560 | 20250218 | 093300 | 1230451975 | 4815 | 4845 | 4850 | 4815 | 10623 |
| 561 | 20250218 | 093200 | 1179125140 | 4845 | 4835 | 4845 | 4830 | 6666 |
| 562 | 20250218 | 093100 | 1146894880 | 4840 | 4910 | 4920 | 4840 | 23370 |
| 563 | 20250218 | 093000 | 1032895165 | 4920 | 4830 | 4920 | 4800 | 31874 |
| 564 | 20250218 | 092900 | 877721910 | 4835 | 4770 | 4835 | 4770 | 6039 |
| 565 | 20250218 | 092800 | 848750520 | 4755 | 4735 | 4765 | 4730 | 5306 |
| 566 | 20250218 | 092700 | 823533060 | 4735 | 4725 | 4735 | 4705 | 3777 |
| 567 | 20250218 | 092600 | 805731845 | 4735 | 4730 | 4735 | 4720 | 1543 |
| 568 | 20250218 | 092500 | 798437535 | 4730 | 4730 | 4735 | 4730 | 203 |
| 569 | 20250218 | 092400 | 797477090 | 4735 | 4735 | 4735 | 4730 | 474 |
| 570 | 20250218 | 092300 | 795233685 | 4735 | 4745 | 4750 | 4735 | 1371 |
| 571 | 20250218 | 092200 | 788728425 | 4740 | 4710 | 4740 | 4710 | 3487 |
| 572 | 20250218 | 092100 | 772261160 | 4710 | 4715 | 4715 | 4690 | 11541 |
| 573 | 20250218 | 092000 | 717992725 | 4720 | 4725 | 4745 | 4720 | 1814 |
| 574 | 20250218 | 091900 | 709426565 | 4730 | 4745 | 4745 | 4730 | 1762 |
| 575 | 20250218 | 091800 | 701082570 | 4745 | 4745 | 4755 | 4735 | 3832 |
| 576 | 20250218 | 091700 | 682883715 | 4745 | 4730 | 4745 | 4710 | 6479 |
| 577 | 20250218 | 091600 | 652323115 | 4715 | 4750 | 4755 | 4715 | 4769 |
| 578 | 20250218 | 091500 | 629736330 | 4750 | 4770 | 4780 | 4750 | 8756 |
| 579 | 20250218 | 091400 | 588057605 | 4770 | 4765 | 4780 | 4765 | 554 |
| 580 | 20250218 | 091300 | 585414025 | 4765 | 4805 | 4805 | 4765 | 14661 |
| 581 | 20250218 | 091200 | 515360285 | 4800 | 4810 | 4820 | 4800 | 2361 |
| 582 | 20250218 | 091100 | 504019820 | 4810 | 4800 | 4815 | 4800 | 12851 |
| 583 | 20250218 | 091000 | 442270725 | 4800 | 4780 | 4800 | 4760 | 3280 |
| 584 | 20250218 | 090900 | 426546795 | 4785 | 4770 | 4785 | 4750 | 3598 |
| 585 | 20250218 | 090800 | 409406415 | 4765 | 4795 | 4795 | 4765 | 7251 |
| 586 | 20250218 | 090700 | 374746440 | 4800 | 4810 | 4820 | 4800 | 7700 |
| 587 | 20250218 | 090600 | 337752015 | 4810 | 4815 | 4850 | 4800 | 17667 |
| 588 | 20250218 | 090500 | 252534155 | 4820 | 4790 | 4820 | 4780 | 7381 |
| 589 | 20250218 | 090400 | 217130135 | 4780 | 4775 | 4795 | 4775 | 2095 |
| 590 | 20250218 | 090300 | 207106090 | 4775 | 4775 | 4780 | 4770 | 3488 |
| 591 | 20250218 | 090200 | 190450135 | 4775 | 4790 | 4815 | 4775 | 13312 |
| 592 | 20250218 | 090100 | 126659960 | 4785 | 4785 | 4810 | 4780 | 7744 |
| 593 | 20250218 | 090000 | 89524380 | 4785 | 4800 | 4800 | 4745 | 18719 |