33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 74363 |
| 3 | 20250219 | 185300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 4 | 20250219 | 185200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 5 | 20250219 | 185100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 6 | 20250219 | 185000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 7 | 20250219 | 184900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 8 | 20250219 | 184800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 9 | 20250219 | 184700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 10 | 20250219 | 184600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 11 | 20250219 | 184500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 12 | 20250219 | 184400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 13 | 20250219 | 184300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 14 | 20250219 | 184200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 15 | 20250219 | 184100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 16 | 20250219 | 184000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 17 | 20250219 | 183900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 18 | 20250219 | 183800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 19 | 20250219 | 183700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 20 | 20250219 | 183600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 21 | 20250219 | 183500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 22 | 20250219 | 183400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 23 | 20250219 | 183300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 24 | 20250219 | 183200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 25 | 20250219 | 183100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 26 | 20250219 | 183000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 27 | 20250219 | 182900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 28 | 20250219 | 182800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 29 | 20250219 | 182700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 30 | 20250219 | 182600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 31 | 20250219 | 182500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 32 | 20250219 | 182400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 74363 |
| 33 | 20250219 | 182300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 34 | 20250219 | 182200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 35 | 20250219 | 182100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 36 | 20250219 | 182000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 37 | 20250219 | 181900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 38 | 20250219 | 181800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 39 | 20250219 | 181700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 40 | 20250219 | 181600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 41 | 20250219 | 181500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 42 | 20250219 | 181400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 43 | 20250219 | 181300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 44 | 20250219 | 181200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 45 | 20250219 | 181100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 46 | 20250219 | 181000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 47 | 20250219 | 180900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 48 | 20250219 | 180800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 49 | 20250219 | 180700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 50 | 20250219 | 180600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 51 | 20250219 | 180500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 52 | 20250219 | 180400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 53 | 20250219 | 180300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 54 | 20250219 | 180200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 55 | 20250219 | 180100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 56 | 20250219 | 180000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 57 | 20250219 | 175900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 58 | 20250219 | 175800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 59 | 20250219 | 175700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 60 | 20250219 | 175600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 61 | 20250219 | 175500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 62 | 20250219 | 175400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 74363 |
| 63 | 20250219 | 175300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 64 | 20250219 | 175200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 65 | 20250219 | 175100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 66 | 20250219 | 175000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 67 | 20250219 | 174900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 68 | 20250219 | 174800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 69 | 20250219 | 174700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 70 | 20250219 | 174600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 71 | 20250219 | 174500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 72 | 20250219 | 174400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 73 | 20250219 | 174300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 74 | 20250219 | 174200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 75 | 20250219 | 174100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 76 | 20250219 | 174000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 77 | 20250219 | 173900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 78 | 20250219 | 173800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 79 | 20250219 | 173700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 80 | 20250219 | 173600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 81 | 20250219 | 173500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 82 | 20250219 | 173400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 83 | 20250219 | 173300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 84 | 20250219 | 173200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 85 | 20250219 | 173100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 86 | 20250219 | 173000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 87 | 20250219 | 172900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 88 | 20250219 | 172800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 89 | 20250219 | 172700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 90 | 20250219 | 172600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 91 | 20250219 | 172500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 92 | 20250219 | 172400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 74363 |
| 93 | 20250219 | 172300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 94 | 20250219 | 172200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 95 | 20250219 | 172100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 96 | 20250219 | 172000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 97 | 20250219 | 171900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 98 | 20250219 | 171800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 99 | 20250219 | 171700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 100 | 20250219 | 171600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 101 | 20250219 | 171500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 102 | 20250219 | 171400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 103 | 20250219 | 171300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 104 | 20250219 | 171200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 105 | 20250219 | 171100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 106 | 20250219 | 171000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 107 | 20250219 | 170900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 108 | 20250219 | 170800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 109 | 20250219 | 170700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 110 | 20250219 | 170600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 111 | 20250219 | 170500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 112 | 20250219 | 170400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 113 | 20250219 | 170300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 114 | 20250219 | 170200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 115 | 20250219 | 170100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 116 | 20250219 | 170000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 117 | 20250219 | 165900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 118 | 20250219 | 165800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 119 | 20250219 | 165700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 120 | 20250219 | 165600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 121 | 20250219 | 165500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 122 | 20250219 | 165400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 74363 |
| 123 | 20250219 | 165300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 124 | 20250219 | 165200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 125 | 20250219 | 165100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 126 | 20250219 | 165000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 127 | 20250219 | 164900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 128 | 20250219 | 164800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 129 | 20250219 | 164700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 130 | 20250219 | 164600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 131 | 20250219 | 164500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 132 | 20250219 | 164400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 133 | 20250219 | 164300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 134 | 20250219 | 164200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 135 | 20250219 | 164100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 136 | 20250219 | 164000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 137 | 20250219 | 163900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 138 | 20250219 | 163800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 139 | 20250219 | 163700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 140 | 20250219 | 163600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 141 | 20250219 | 163500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 142 | 20250219 | 163400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 143 | 20250219 | 163300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 144 | 20250219 | 163200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 145 | 20250219 | 163100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 146 | 20250219 | 163000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 147 | 20250219 | 162900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 148 | 20250219 | 162800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 149 | 20250219 | 162700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 150 | 20250219 | 162600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 151 | 20250219 | 162500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 152 | 20250219 | 162400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 74363 |
| 153 | 20250219 | 162300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 154 | 20250219 | 162200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 155 | 20250219 | 162100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 156 | 20250219 | 162000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 157 | 20250219 | 161900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 158 | 20250219 | 161800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 159 | 20250219 | 161700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 160 | 20250219 | 161600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 161 | 20250219 | 161500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 162 | 20250219 | 161400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 163 | 20250219 | 161300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 164 | 20250219 | 161200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 165 | 20250219 | 161100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 166 | 20250219 | 161000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 167 | 20250219 | 160900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 168 | 20250219 | 160800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 169 | 20250219 | 160700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 170 | 20250219 | 160600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 171 | 20250219 | 160500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 172 | 20250219 | 160400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 173 | 20250219 | 160300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 174 | 20250219 | 160200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 175 | 20250219 | 160100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 176 | 20250219 | 160000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 177 | 20250219 | 155900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 178 | 20250219 | 155800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 179 | 20250219 | 155700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 180 | 20250219 | 155600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 181 | 20250219 | 155500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 182 | 20250219 | 155400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 74363 |
| 183 | 20250219 | 155300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 184 | 20250219 | 155200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 185 | 20250219 | 155100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 186 | 20250219 | 155000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 187 | 20250219 | 154900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 188 | 20250219 | 154800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 189 | 20250219 | 154700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 190 | 20250219 | 154600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 191 | 20250219 | 154500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 192 | 20250219 | 154400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 193 | 20250219 | 154300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 194 | 20250219 | 154200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 195 | 20250219 | 154100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 196 | 20250219 | 154000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 197 | 20250219 | 153900 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 198 | 20250219 | 153800 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 199 | 20250219 | 153700 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 200 | 20250219 | 153600 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 201 | 20250219 | 153500 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 202 | 20250219 | 153400 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 203 | 20250219 | 153300 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 204 | 20250219 | 153200 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 205 | 20250219 | 153100 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 0 |
| 206 | 20250219 | 153000 | 173157432820 | 14060 | 14060 | 14060 | 14060 | 74363 |
| 207 | 20250219 | 152900 | 172111889040 | 14180 | 14180 | 14180 | 14180 | 0 |
| 208 | 20250219 | 152800 | 172111889040 | 14180 | 14180 | 14180 | 14180 | 0 |
| 209 | 20250219 | 152700 | 172111889040 | 14180 | 14180 | 14180 | 14180 | 0 |
| 210 | 20250219 | 152600 | 172111889040 | 14180 | 14180 | 14180 | 14180 | 0 |
| 211 | 20250219 | 152500 | 172111889040 | 14180 | 14180 | 14180 | 14180 | 0 |
| 212 | 20250219 | 152400 | 172111889040 | 14180 | 14180 | 14180 | 14180 | 0 |
| 213 | 20250219 | 152300 | 172111889040 | 14180 | 14180 | 14180 | 14180 | 0 |
| 214 | 20250219 | 152200 | 172111889040 | 14180 | 14180 | 14180 | 14180 | 0 |
| 215 | 20250219 | 152100 | 172111889040 | 14180 | 14180 | 14180 | 14180 | 0 |
| 216 | 20250219 | 152000 | 172111889040 | 14180 | 14180 | 14180 | 14180 | 0 |
| 217 | 20250219 | 151900 | 172111889040 | 14180 | 14220 | 14230 | 14150 | 21243 |
| 218 | 20250219 | 151800 | 171810474820 | 14220 | 14140 | 14230 | 14120 | 29321 |
| 219 | 20250219 | 151700 | 171395124390 | 14140 | 14140 | 14180 | 14100 | 16229 |
| 220 | 20250219 | 151600 | 171165844550 | 14110 | 14150 | 14160 | 14110 | 17767 |
| 221 | 20250219 | 151500 | 170914668140 | 14150 | 14190 | 14210 | 14150 | 16373 |
| 222 | 20250219 | 151400 | 170682636310 | 14200 | 14270 | 14280 | 14190 | 10369 |
| 223 | 20250219 | 151300 | 170535101620 | 14280 | 14270 | 14280 | 14250 | 3814 |
| 224 | 20250219 | 151200 | 170480708110 | 14250 | 14310 | 14330 | 14250 | 13391 |
| 225 | 20250219 | 151100 | 170289496260 | 14320 | 14270 | 14320 | 14270 | 6583 |
| 226 | 20250219 | 151000 | 170195430210 | 14280 | 14250 | 14310 | 14240 | 15438 |
| 227 | 20250219 | 150900 | 169975043450 | 14250 | 14130 | 14290 | 14110 | 20526 |
| 228 | 20250219 | 150800 | 169683478670 | 14130 | 14270 | 14290 | 14100 | 50641 |
| 229 | 20250219 | 150700 | 168966202180 | 14270 | 14340 | 14350 | 14240 | 12430 |
| 230 | 20250219 | 150600 | 168788546360 | 14340 | 14270 | 14350 | 14200 | 33426 |
| 231 | 20250219 | 150500 | 168311783360 | 14260 | 14370 | 14390 | 14230 | 41670 |
| 232 | 20250219 | 150400 | 167716027030 | 14370 | 14350 | 14400 | 14340 | 16357 |
| 233 | 20250219 | 150300 | 167480855860 | 14350 | 14460 | 14470 | 14330 | 35689 |
| 234 | 20250219 | 150200 | 166967687060 | 14460 | 14500 | 14520 | 14460 | 10933 |
| 235 | 20250219 | 150100 | 166809400630 | 14530 | 14470 | 14560 | 14460 | 19970 |
| 236 | 20250219 | 150000 | 166519755240 | 14480 | 14510 | 14510 | 14350 | 49598 |
| 237 | 20250219 | 145900 | 165804197780 | 14510 | 14590 | 14620 | 14500 | 29912 |
| 238 | 20250219 | 145800 | 165369456350 | 14590 | 14610 | 14610 | 14500 | 31697 |
| 239 | 20250219 | 145700 | 164908348690 | 14610 | 14780 | 14790 | 14400 | 70654 |
| 240 | 20250219 | 145600 | 163876111810 | 14790 | 14790 | 14820 | 14780 | 11912 |
| 241 | 20250219 | 145500 | 163699905170 | 14790 | 14850 | 14890 | 14790 | 26677 |
| 242 | 20250219 | 145400 | 163304647230 | 14850 | 14900 | 14910 | 14850 | 9482 |
| 243 | 20250219 | 145300 | 163163501790 | 14900 | 14830 | 14900 | 14820 | 10963 |
| 244 | 20250219 | 145200 | 163000287310 | 14810 | 14910 | 14920 | 14800 | 23507 |
| 245 | 20250219 | 145100 | 162651111490 | 14910 | 14900 | 14930 | 14900 | 10350 |
| 246 | 20250219 | 145000 | 162496825690 | 14920 | 14920 | 14970 | 14880 | 15755 |
| 247 | 20250219 | 144900 | 162261751900 | 14920 | 14910 | 14970 | 14890 | 16526 |
| 248 | 20250219 | 144800 | 162015123580 | 14910 | 14810 | 14940 | 14800 | 16394 |
| 249 | 20250219 | 144700 | 161771451390 | 14810 | 14860 | 14870 | 14750 | 32447 |
| 250 | 20250219 | 144600 | 161291230370 | 14850 | 15010 | 15030 | 14810 | 36555 |
| 251 | 20250219 | 144500 | 160744848860 | 15020 | 14990 | 15070 | 14980 | 90476 |
| 252 | 20250219 | 144400 | 159385132090 | 15000 | 14860 | 15000 | 14860 | 26472 |
| 253 | 20250219 | 144300 | 158989913320 | 14860 | 14770 | 14900 | 14770 | 18259 |
| 254 | 20250219 | 144200 | 158718753630 | 14790 | 14810 | 14820 | 14730 | 16956 |
| 255 | 20250219 | 144100 | 158468287880 | 14800 | 14840 | 14850 | 14790 | 13582 |
| 256 | 20250219 | 144000 | 158267067470 | 14840 | 14910 | 14910 | 14760 | 44624 |
| 257 | 20250219 | 143900 | 157605077030 | 14890 | 15030 | 15030 | 14840 | 59845 |
| 258 | 20250219 | 143800 | 156711173640 | 15030 | 15040 | 15050 | 15020 | 18305 |
| 259 | 20250219 | 143700 | 156435986840 | 15040 | 15030 | 15050 | 15010 | 56327 |
| 260 | 20250219 | 143600 | 155589159410 | 15030 | 14890 | 15050 | 14890 | 83838 |
| 261 | 20250219 | 143500 | 154332393930 | 14890 | 14920 | 14930 | 14880 | 24905 |
| 262 | 20250219 | 143400 | 153961100940 | 14930 | 14800 | 14930 | 14800 | 29857 |
| 263 | 20250219 | 143300 | 153517205020 | 14820 | 14800 | 14830 | 14790 | 8992 |
| 264 | 20250219 | 143200 | 153383987810 | 14830 | 14810 | 14830 | 14800 | 12531 |
| 265 | 20250219 | 143100 | 153198365500 | 14810 | 14800 | 14830 | 14800 | 21959 |
| 266 | 20250219 | 143000 | 152873082440 | 14820 | 14650 | 14830 | 14630 | 15956 |
| 267 | 20250219 | 142900 | 152637816760 | 14640 | 14600 | 14660 | 14590 | 8224 |
| 268 | 20250219 | 142800 | 152517540150 | 14600 | 14700 | 14700 | 14580 | 22263 |
| 269 | 20250219 | 142700 | 152192043740 | 14700 | 14650 | 14700 | 14640 | 6468 |
| 270 | 20250219 | 142600 | 152097143720 | 14660 | 14660 | 14660 | 14630 | 15607 |
| 271 | 20250219 | 142500 | 151868577870 | 14660 | 14690 | 14700 | 14640 | 22255 |
| 272 | 20250219 | 142400 | 151542148940 | 14690 | 14810 | 14810 | 14680 | 31999 |
| 273 | 20250219 | 142300 | 151070366410 | 14810 | 14850 | 14880 | 14780 | 15627 |
| 274 | 20250219 | 142200 | 150839000960 | 14880 | 14830 | 14880 | 14780 | 25228 |
| 275 | 20250219 | 142100 | 150465356570 | 14810 | 14840 | 14860 | 14810 | 18209 |
| 276 | 20250219 | 142000 | 150195384470 | 14840 | 14850 | 14910 | 14820 | 24742 |
| 277 | 20250219 | 141900 | 149828052370 | 14850 | 14950 | 14950 | 14810 | 45072 |
| 278 | 20250219 | 141800 | 149157768790 | 14940 | 14900 | 15050 | 14890 | 124946 |
| 279 | 20250219 | 141700 | 147287815470 | 14900 | 14740 | 14930 | 14710 | 72015 |
| 280 | 20250219 | 141600 | 146217124710 | 14730 | 14840 | 14850 | 14670 | 43238 |
| 281 | 20250219 | 141500 | 145578193100 | 14840 | 14900 | 14920 | 14830 | 48747 |
| 282 | 20250219 | 141400 | 144853484030 | 14900 | 14890 | 14900 | 14860 | 36580 |
| 283 | 20250219 | 141300 | 144309203670 | 14880 | 14870 | 14910 | 14830 | 68955 |
| 284 | 20250219 | 141200 | 143283964700 | 14870 | 14840 | 14900 | 14780 | 96124 |
| 285 | 20250219 | 141100 | 141857719040 | 14840 | 14710 | 14850 | 14690 | 89664 |
| 286 | 20250219 | 141000 | 140533411000 | 14710 | 14450 | 14720 | 14440 | 78369 |
| 287 | 20250219 | 140900 | 139387851590 | 14440 | 14400 | 14450 | 14390 | 7589 |
| 288 | 20250219 | 140800 | 139278384540 | 14400 | 14380 | 14420 | 14370 | 3794 |
| 289 | 20250219 | 140700 | 139223748350 | 14380 | 14360 | 14400 | 14360 | 3895 |
| 290 | 20250219 | 140600 | 139167742080 | 14360 | 14420 | 14440 | 14330 | 7829 |
| 291 | 20250219 | 140500 | 139055078100 | 14430 | 14370 | 14470 | 14350 | 21358 |
| 292 | 20250219 | 140400 | 138747258850 | 14380 | 14380 | 14390 | 14370 | 5908 |
| 293 | 20250219 | 140300 | 138662281410 | 14390 | 14320 | 14410 | 14310 | 9559 |
| 294 | 20250219 | 140200 | 138524893780 | 14320 | 14290 | 14320 | 14290 | 4727 |
| 295 | 20250219 | 140100 | 138457226000 | 14290 | 14290 | 14300 | 14270 | 624 |
| 296 | 20250219 | 140000 | 138448306440 | 14280 | 14240 | 14280 | 14240 | 1912 |
| 297 | 20250219 | 135900 | 138421060970 | 14240 | 14290 | 14290 | 14240 | 4522 |
| 298 | 20250219 | 135800 | 138356589250 | 14270 | 14290 | 14290 | 14270 | 3569 |
| 299 | 20250219 | 135700 | 138305640250 | 14280 | 14260 | 14330 | 14260 | 6250 |
| 300 | 20250219 | 135600 | 138216194130 | 14250 | 14320 | 14330 | 14250 | 9886 |
| 301 | 20250219 | 135500 | 138074980820 | 14320 | 14300 | 14330 | 14290 | 6749 |
| 302 | 20250219 | 135400 | 137978383040 | 14290 | 14290 | 14310 | 14280 | 3607 |
| 303 | 20250219 | 135300 | 137926814410 | 14300 | 14300 | 14310 | 14270 | 2812 |
| 304 | 20250219 | 135200 | 137886614370 | 14290 | 14280 | 14300 | 14270 | 4087 |
| 305 | 20250219 | 135100 | 137828249740 | 14280 | 14230 | 14280 | 14220 | 8165 |
| 306 | 20250219 | 135000 | 137711890060 | 14220 | 14250 | 14260 | 14220 | 4783 |
| 307 | 20250219 | 134900 | 137643796020 | 14260 | 14270 | 14280 | 14250 | 4750 |
| 308 | 20250219 | 134800 | 137576047780 | 14270 | 14270 | 14280 | 14250 | 6828 |
| 309 | 20250219 | 134700 | 137478638830 | 14270 | 14270 | 14280 | 14260 | 4411 |
| 310 | 20250219 | 134600 | 137415705100 | 14280 | 14220 | 14280 | 14210 | 6948 |
| 311 | 20250219 | 134500 | 137316773730 | 14220 | 14210 | 14220 | 14180 | 16051 |
| 312 | 20250219 | 134400 | 137088934300 | 14210 | 14240 | 14250 | 14210 | 15227 |
| 313 | 20250219 | 134300 | 136872404080 | 14230 | 14330 | 14330 | 14230 | 29404 |
| 314 | 20250219 | 134200 | 136452859090 | 14330 | 14360 | 14370 | 14330 | 5887 |
| 315 | 20250219 | 134100 | 136368437090 | 14360 | 14410 | 14420 | 14360 | 9661 |
| 316 | 20250219 | 134000 | 136229434210 | 14410 | 14430 | 14440 | 14400 | 3061 |
| 317 | 20250219 | 133900 | 136185318000 | 14430 | 14450 | 14460 | 14430 | 2242 |
| 318 | 20250219 | 133800 | 136152938080 | 14450 | 14430 | 14460 | 14400 | 8651 |
| 319 | 20250219 | 133700 | 136028172990 | 14420 | 14430 | 14440 | 14420 | 2666 |
| 320 | 20250219 | 133600 | 135989694840 | 14430 | 14430 | 14440 | 14410 | 2095 |
| 321 | 20250219 | 133500 | 135959474620 | 14440 | 14430 | 14440 | 14400 | 8131 |
| 322 | 20250219 | 133400 | 135842254940 | 14440 | 14440 | 14450 | 14410 | 8052 |
| 323 | 20250219 | 133300 | 135726096640 | 14440 | 14480 | 14480 | 14440 | 3657 |
| 324 | 20250219 | 133200 | 135673259250 | 14480 | 14510 | 14520 | 14450 | 4922 |
| 325 | 20250219 | 133100 | 135601963780 | 14510 | 14550 | 14560 | 14470 | 9715 |
| 326 | 20250219 | 133000 | 135460873650 | 14560 | 14540 | 14580 | 14530 | 7377 |
| 327 | 20250219 | 132900 | 135353533910 | 14540 | 14420 | 14550 | 14420 | 12163 |
| 328 | 20250219 | 132800 | 135177225910 | 14420 | 14430 | 14430 | 14420 | 4684 |
| 329 | 20250219 | 132700 | 135109669200 | 14430 | 14430 | 14440 | 14420 | 2237 |
| 330 | 20250219 | 132600 | 135077395790 | 14430 | 14430 | 14440 | 14420 | 1811 |
| 331 | 20250219 | 132500 | 135051260200 | 14430 | 14430 | 14450 | 14410 | 10480 |
| 332 | 20250219 | 132400 | 134900105990 | 14430 | 14460 | 14480 | 14430 | 7374 |
| 333 | 20250219 | 132300 | 134793569630 | 14460 | 14450 | 14480 | 14440 | 5984 |
| 334 | 20250219 | 132200 | 134707064180 | 14460 | 14480 | 14480 | 14450 | 2828 |
| 335 | 20250219 | 132100 | 134666158670 | 14480 | 14470 | 14490 | 14460 | 2240 |
| 336 | 20250219 | 132000 | 134633743770 | 14470 | 14480 | 14490 | 14450 | 3773 |
| 337 | 20250219 | 131900 | 134579136520 | 14470 | 14430 | 14490 | 14420 | 7874 |
| 338 | 20250219 | 131800 | 134465290300 | 14440 | 14460 | 14490 | 14430 | 11932 |
| 339 | 20250219 | 131700 | 134292807360 | 14470 | 14490 | 14510 | 14460 | 8566 |
| 340 | 20250219 | 131600 | 134168796290 | 14480 | 14580 | 14580 | 14460 | 22168 |
| 341 | 20250219 | 131500 | 133847163510 | 14580 | 14630 | 14660 | 14580 | 7223 |
| 342 | 20250219 | 131400 | 133741558250 | 14630 | 14610 | 14640 | 14600 | 6510 |
| 343 | 20250219 | 131300 | 133646386450 | 14610 | 14670 | 14690 | 14600 | 18389 |
| 344 | 20250219 | 131200 | 133377002190 | 14690 | 14720 | 14730 | 14660 | 26927 |
| 345 | 20250219 | 131100 | 132981048810 | 14710 | 14670 | 14720 | 14660 | 25310 |
| 346 | 20250219 | 131000 | 132609247440 | 14670 | 14650 | 14670 | 14640 | 14868 |
| 347 | 20250219 | 130900 | 132391268220 | 14650 | 14650 | 14680 | 14650 | 17074 |
| 348 | 20250219 | 130800 | 132140842670 | 14640 | 14680 | 14690 | 14600 | 32500 |
| 349 | 20250219 | 130700 | 131664740240 | 14680 | 14640 | 14680 | 14610 | 31361 |
| 350 | 20250219 | 130600 | 131205358400 | 14630 | 14530 | 14640 | 14520 | 49946 |
| 351 | 20250219 | 130500 | 130476249210 | 14530 | 14490 | 14530 | 14470 | 14314 |
| 352 | 20250219 | 130400 | 130268701530 | 14490 | 14500 | 14500 | 14470 | 3971 |
| 353 | 20250219 | 130300 | 130211192840 | 14490 | 14490 | 14500 | 14470 | 6636 |
| 354 | 20250219 | 130200 | 130115073270 | 14490 | 14490 | 14510 | 14480 | 10474 |
| 355 | 20250219 | 130100 | 129963197500 | 14500 | 14490 | 14520 | 14480 | 17914 |
| 356 | 20250219 | 130000 | 129703504150 | 14490 | 14530 | 14550 | 14470 | 22073 |
| 357 | 20250219 | 125900 | 129383204270 | 14540 | 14450 | 14540 | 14420 | 28399 |
| 358 | 20250219 | 125800 | 128972185720 | 14460 | 14410 | 14490 | 14400 | 39387 |
| 359 | 20250219 | 125700 | 128403468040 | 14410 | 14420 | 14440 | 14390 | 24770 |
| 360 | 20250219 | 125600 | 128046519050 | 14420 | 14230 | 14440 | 14230 | 44788 |
| 361 | 20250219 | 125500 | 127404456320 | 14220 | 14230 | 14240 | 14220 | 4898 |
| 362 | 20250219 | 125400 | 127334759060 | 14230 | 14240 | 14250 | 14230 | 8302 |
| 363 | 20250219 | 125300 | 127216603830 | 14240 | 14250 | 14250 | 14230 | 3281 |
| 364 | 20250219 | 125200 | 127169885440 | 14250 | 14240 | 14250 | 14230 | 3367 |
| 365 | 20250219 | 125100 | 127121937890 | 14240 | 14230 | 14250 | 14230 | 5619 |
| 366 | 20250219 | 125000 | 127041935730 | 14230 | 14220 | 14240 | 14200 | 6692 |
| 367 | 20250219 | 124900 | 126946759300 | 14210 | 14210 | 14220 | 14200 | 4456 |
| 368 | 20250219 | 124800 | 126883442340 | 14220 | 14210 | 14230 | 14180 | 13938 |
| 369 | 20250219 | 124700 | 126685508170 | 14210 | 14220 | 14230 | 14210 | 7408 |
| 370 | 20250219 | 124600 | 126580184310 | 14230 | 14230 | 14240 | 14220 | 8187 |
| 371 | 20250219 | 124500 | 126463706590 | 14230 | 14250 | 14260 | 14230 | 11606 |
| 372 | 20250219 | 124400 | 126298383790 | 14240 | 14250 | 14260 | 14240 | 3922 |
| 373 | 20250219 | 124300 | 126242495840 | 14250 | 14270 | 14280 | 14250 | 7672 |
| 374 | 20250219 | 124200 | 126133039720 | 14280 | 14280 | 14290 | 14270 | 2381 |
| 375 | 20250219 | 124100 | 126099042140 | 14290 | 14310 | 14320 | 14280 | 4886 |
| 376 | 20250219 | 124000 | 126029186820 | 14310 | 14280 | 14320 | 14270 | 6623 |
| 377 | 20250219 | 123900 | 125934513870 | 14290 | 14260 | 14290 | 14240 | 9726 |
| 378 | 20250219 | 123800 | 125795828210 | 14270 | 14240 | 14270 | 14240 | 5908 |
| 379 | 20250219 | 123700 | 125711628350 | 14250 | 14240 | 14260 | 14240 | 14577 |
| 380 | 20250219 | 123600 | 125504019760 | 14240 | 14260 | 14270 | 14230 | 10122 |
| 381 | 20250219 | 123500 | 125359774130 | 14260 | 14260 | 14280 | 14250 | 7171 |
| 382 | 20250219 | 123400 | 125257504970 | 14260 | 14330 | 14330 | 14240 | 18195 |
| 383 | 20250219 | 123300 | 124997619580 | 14330 | 14330 | 14340 | 14300 | 8399 |
| 384 | 20250219 | 123200 | 124877298470 | 14300 | 14360 | 14360 | 14300 | 30085 |
| 385 | 20250219 | 123100 | 124446607230 | 14350 | 14400 | 14410 | 14350 | 11853 |
| 386 | 20250219 | 123000 | 124276199400 | 14420 | 14440 | 14440 | 14400 | 15832 |
| 387 | 20250219 | 122900 | 124047985660 | 14450 | 14450 | 14450 | 14440 | 3145 |
| 388 | 20250219 | 122800 | 124002548620 | 14460 | 14430 | 14470 | 14430 | 4196 |
| 389 | 20250219 | 122700 | 123941940090 | 14440 | 14460 | 14470 | 14430 | 4059 |
| 390 | 20250219 | 122600 | 123883290460 | 14460 | 14470 | 14480 | 14450 | 6779 |
| 391 | 20250219 | 122500 | 123785222490 | 14470 | 14450 | 14470 | 14440 | 4059 |
| 392 | 20250219 | 122400 | 123726525530 | 14450 | 14420 | 14450 | 14410 | 5815 |
| 393 | 20250219 | 122300 | 123642623210 | 14420 | 14440 | 14440 | 14400 | 15510 |
| 394 | 20250219 | 122200 | 123418989530 | 14430 | 14450 | 14460 | 14430 | 11441 |
| 395 | 20250219 | 122100 | 123253794910 | 14450 | 14460 | 14470 | 14440 | 6316 |
| 396 | 20250219 | 122000 | 123162535880 | 14460 | 14460 | 14470 | 14450 | 4403 |
| 397 | 20250219 | 121900 | 123098887480 | 14460 | 14460 | 14470 | 14450 | 9174 |
| 398 | 20250219 | 121800 | 122966275340 | 14460 | 14470 | 14480 | 14460 | 6664 |
| 399 | 20250219 | 121700 | 122869888280 | 14480 | 14480 | 14480 | 14460 | 4040 |
| 400 | 20250219 | 121600 | 122811419730 | 14480 | 14490 | 14490 | 14470 | 2125 |
| 401 | 20250219 | 121500 | 122780655050 | 14490 | 14480 | 14490 | 14460 | 7187 |
| 402 | 20250219 | 121400 | 122676637270 | 14480 | 14450 | 14480 | 14450 | 6655 |
| 403 | 20250219 | 121300 | 122580385380 | 14460 | 14490 | 14490 | 14450 | 6126 |
| 404 | 20250219 | 121200 | 122491812460 | 14470 | 14500 | 14500 | 14470 | 6134 |
| 405 | 20250219 | 121100 | 122402977470 | 14500 | 14500 | 14520 | 14490 | 3054 |
| 406 | 20250219 | 121000 | 122358701240 | 14500 | 14480 | 14500 | 14470 | 8754 |
| 407 | 20250219 | 120900 | 122231935100 | 14480 | 14520 | 14520 | 14460 | 18952 |
| 408 | 20250219 | 120800 | 121957387500 | 14510 | 14530 | 14530 | 14510 | 2396 |
| 409 | 20250219 | 120700 | 121922595110 | 14520 | 14520 | 14540 | 14510 | 6989 |
| 410 | 20250219 | 120600 | 121821108060 | 14530 | 14530 | 14540 | 14520 | 3020 |
| 411 | 20250219 | 120500 | 121777224480 | 14530 | 14540 | 14540 | 14510 | 10976 |
| 412 | 20250219 | 120400 | 121617823530 | 14540 | 14580 | 14580 | 14530 | 13227 |
| 413 | 20250219 | 120300 | 121425386560 | 14600 | 14580 | 14600 | 14570 | 2574 |
| 414 | 20250219 | 120200 | 121387848510 | 14590 | 14600 | 14620 | 14580 | 4149 |
| 415 | 20250219 | 120100 | 121327285640 | 14590 | 14590 | 14600 | 14580 | 2591 |
| 416 | 20250219 | 120000 | 121289496650 | 14590 | 14580 | 14600 | 14560 | 5190 |
| 417 | 20250219 | 115900 | 121213812510 | 14580 | 14570 | 14620 | 14570 | 5808 |
| 418 | 20250219 | 115800 | 121129073440 | 14590 | 14590 | 14590 | 14560 | 5139 |
| 419 | 20250219 | 115700 | 121054199180 | 14580 | 14620 | 14630 | 14580 | 4052 |
| 420 | 20250219 | 115600 | 120995026470 | 14610 | 14630 | 14640 | 14610 | 3913 |
| 421 | 20250219 | 115500 | 120937816440 | 14630 | 14650 | 14670 | 14630 | 2321 |
| 422 | 20250219 | 115400 | 120903817520 | 14660 | 14630 | 14690 | 14610 | 4393 |
| 423 | 20250219 | 115300 | 120839540280 | 14630 | 14650 | 14660 | 14610 | 8191 |
| 424 | 20250219 | 115200 | 120719632840 | 14650 | 14690 | 14700 | 14650 | 12194 |
| 425 | 20250219 | 115100 | 120540741940 | 14690 | 14720 | 14740 | 14670 | 19419 |
| 426 | 20250219 | 115000 | 120255199770 | 14720 | 14710 | 14730 | 14680 | 12336 |
| 427 | 20250219 | 114900 | 120073753390 | 14700 | 14650 | 14710 | 14640 | 18212 |
| 428 | 20250219 | 114800 | 119806264590 | 14670 | 14580 | 14670 | 14580 | 8973 |
| 429 | 20250219 | 114700 | 119675018970 | 14570 | 14600 | 14600 | 14570 | 1648 |
| 430 | 20250219 | 114600 | 119650998550 | 14570 | 14560 | 14600 | 14540 | 4594 |
| 431 | 20250219 | 114500 | 119584091730 | 14560 | 14550 | 14570 | 14540 | 5063 |
| 432 | 20250219 | 114400 | 119510430700 | 14540 | 14580 | 14580 | 14540 | 9052 |
| 433 | 20250219 | 114300 | 119378660140 | 14570 | 14570 | 14660 | 14560 | 5226 |
| 434 | 20250219 | 114200 | 119302410030 | 14570 | 14630 | 14640 | 14560 | 7964 |
| 435 | 20250219 | 114100 | 119186211720 | 14600 | 14690 | 14690 | 14590 | 17815 |
| 436 | 20250219 | 114000 | 118925044150 | 14680 | 14630 | 14690 | 14630 | 12080 |
| 437 | 20250219 | 113900 | 118747905720 | 14650 | 14600 | 14650 | 14580 | 5972 |
| 438 | 20250219 | 113800 | 118660683960 | 14570 | 14520 | 14610 | 14490 | 22822 |
| 439 | 20250219 | 113700 | 118328744980 | 14520 | 14560 | 14570 | 14520 | 13549 |
| 440 | 20250219 | 113600 | 118131682460 | 14570 | 14580 | 14590 | 14560 | 5270 |
| 441 | 20250219 | 113500 | 118054904210 | 14580 | 14590 | 14590 | 14570 | 4774 |
| 442 | 20250219 | 113400 | 117985301710 | 14580 | 14590 | 14590 | 14570 | 8008 |
| 443 | 20250219 | 113300 | 117868518730 | 14590 | 14630 | 14640 | 14590 | 2335 |
| 444 | 20250219 | 113200 | 117834401590 | 14630 | 14580 | 14640 | 14570 | 8783 |
| 445 | 20250219 | 113100 | 117706151840 | 14580 | 14570 | 14620 | 14570 | 5201 |
| 446 | 20250219 | 113000 | 117630285700 | 14570 | 14630 | 14660 | 14570 | 12105 |
| 447 | 20250219 | 112900 | 117453202920 | 14640 | 14590 | 14640 | 14570 | 9084 |
| 448 | 20250219 | 112800 | 117320669240 | 14590 | 14580 | 14590 | 14580 | 2871 |
| 449 | 20250219 | 112700 | 117278789680 | 14590 | 14640 | 14650 | 14590 | 11416 |
| 450 | 20250219 | 112600 | 117112007570 | 14650 | 14570 | 14650 | 14570 | 13245 |
| 451 | 20250219 | 112500 | 116918352670 | 14600 | 14570 | 14600 | 14560 | 6221 |
| 452 | 20250219 | 112400 | 116827679550 | 14570 | 14550 | 14580 | 14550 | 5361 |
| 453 | 20250219 | 112300 | 116749623090 | 14550 | 14530 | 14580 | 14510 | 16298 |
| 454 | 20250219 | 112200 | 116512670240 | 14540 | 14550 | 14560 | 14520 | 11898 |
| 455 | 20250219 | 112100 | 116339678620 | 14560 | 14630 | 14630 | 14560 | 11337 |
| 456 | 20250219 | 112000 | 116174320450 | 14630 | 14550 | 14640 | 14530 | 17369 |
| 457 | 20250219 | 111900 | 115920815760 | 14550 | 14560 | 14570 | 14530 | 13982 |
| 458 | 20250219 | 111800 | 115717405410 | 14560 | 14590 | 14590 | 14530 | 19329 |
| 459 | 20250219 | 111700 | 115435937250 | 14590 | 14550 | 14610 | 14500 | 28111 |
| 460 | 20250219 | 111600 | 115026429240 | 14520 | 14720 | 14730 | 14450 | 70951 |
| 461 | 20250219 | 111500 | 113990423130 | 14720 | 14710 | 14750 | 14710 | 11346 |
| 462 | 20250219 | 111400 | 113823321690 | 14710 | 14820 | 14850 | 14710 | 21609 |
| 463 | 20250219 | 111300 | 113504542130 | 14840 | 14780 | 14860 | 14770 | 18700 |
| 464 | 20250219 | 111200 | 113227352550 | 14780 | 14760 | 14790 | 14750 | 7627 |
| 465 | 20250219 | 111100 | 113114708800 | 14760 | 14790 | 14810 | 14760 | 22243 |
| 466 | 20250219 | 111000 | 112786008340 | 14790 | 14750 | 14850 | 14750 | 24309 |
| 467 | 20250219 | 110900 | 112425967210 | 14750 | 14760 | 14780 | 14730 | 25750 |
| 468 | 20250219 | 110800 | 112045813160 | 14770 | 14770 | 14780 | 14670 | 60586 |
| 469 | 20250219 | 110700 | 111153615980 | 14760 | 14780 | 14810 | 14760 | 25279 |
| 470 | 20250219 | 110600 | 110779958440 | 14780 | 14720 | 14830 | 14710 | 37848 |
| 471 | 20250219 | 110500 | 110221029270 | 14710 | 14760 | 14810 | 14700 | 49803 |
| 472 | 20250219 | 110400 | 109487025580 | 14760 | 14840 | 14850 | 14740 | 87413 |
| 473 | 20250219 | 110300 | 108194014190 | 14830 | 15060 | 15070 | 14820 | 98105 |
| 474 | 20250219 | 110200 | 106731428840 | 15070 | 15210 | 15210 | 15060 | 39702 |
| 475 | 20250219 | 110100 | 106130496470 | 15200 | 15210 | 15220 | 15200 | 8956 |
| 476 | 20250219 | 110000 | 105994286290 | 15210 | 15220 | 15230 | 15210 | 3684 |
| 477 | 20250219 | 105900 | 105938224000 | 15210 | 15220 | 15240 | 15210 | 7146 |
| 478 | 20250219 | 105800 | 105829437610 | 15210 | 15200 | 15220 | 15190 | 5147 |
| 479 | 20250219 | 105700 | 105751177230 | 15200 | 15190 | 15210 | 15180 | 11094 |
| 480 | 20250219 | 105600 | 105582625280 | 15190 | 15230 | 15240 | 15160 | 24092 |
| 481 | 20250219 | 105500 | 105216467310 | 15230 | 15250 | 15260 | 15220 | 10379 |
| 482 | 20250219 | 105400 | 105058253240 | 15260 | 15260 | 15270 | 15240 | 10703 |
| 483 | 20250219 | 105300 | 104894995120 | 15260 | 15230 | 15270 | 15220 | 8233 |
| 484 | 20250219 | 105200 | 104769502400 | 15220 | 15280 | 15280 | 15220 | 10158 |
| 485 | 20250219 | 105100 | 104614562710 | 15270 | 15240 | 15300 | 15230 | 15334 |
| 486 | 20250219 | 105000 | 104380306170 | 15240 | 15220 | 15240 | 15200 | 14073 |
| 487 | 20250219 | 104900 | 104166153910 | 15220 | 15170 | 15230 | 15160 | 17164 |
| 488 | 20250219 | 104800 | 103905194450 | 15170 | 15130 | 15170 | 15130 | 14295 |
| 489 | 20250219 | 104700 | 103688612380 | 15130 | 15180 | 15180 | 15080 | 42413 |
| 490 | 20250219 | 104600 | 103047054220 | 15180 | 15220 | 15220 | 15170 | 22402 |
| 491 | 20250219 | 104500 | 102706604720 | 15240 | 15260 | 15270 | 15200 | 25314 |
| 492 | 20250219 | 104400 | 102320800480 | 15270 | 15300 | 15320 | 15260 | 15271 |
| 493 | 20250219 | 104300 | 102087498180 | 15300 | 15330 | 15340 | 15280 | 30570 |
| 494 | 20250219 | 104200 | 101619513760 | 15330 | 15300 | 15340 | 15290 | 18204 |
| 495 | 20250219 | 104100 | 101340749050 | 15300 | 15300 | 15320 | 15270 | 35199 |
| 496 | 20250219 | 104000 | 100802400910 | 15300 | 15250 | 15320 | 15250 | 38564 |
| 497 | 20250219 | 103900 | 100212570920 | 15250 | 15170 | 15250 | 15140 | 43593 |
| 498 | 20250219 | 103800 | 99550897930 | 15170 | 15260 | 15260 | 15170 | 39574 |
| 499 | 20250219 | 103700 | 98948648560 | 15260 | 15300 | 15310 | 15120 | 98245 |
| 500 | 20250219 | 103600 | 97453778910 | 15300 | 15360 | 15370 | 15300 | 54836 |
| 501 | 20250219 | 103500 | 96613482250 | 15360 | 15390 | 15390 | 15360 | 17399 |
| 502 | 20250219 | 103400 | 96345996180 | 15390 | 15350 | 15390 | 15340 | 27486 |
| 503 | 20250219 | 103300 | 95923650700 | 15340 | 15450 | 15450 | 15340 | 48009 |
| 504 | 20250219 | 103200 | 95184842620 | 15450 | 15440 | 15470 | 15410 | 42586 |
| 505 | 20250219 | 103100 | 94527481000 | 15440 | 15400 | 15500 | 15390 | 114040 |
| 506 | 20250219 | 103000 | 92765114750 | 15400 | 15380 | 15410 | 15350 | 35594 |
| 507 | 20250219 | 102900 | 92217605060 | 15380 | 15330 | 15410 | 15330 | 36498 |
| 508 | 20250219 | 102800 | 91656220930 | 15350 | 15360 | 15360 | 15300 | 66785 |
| 509 | 20250219 | 102700 | 90632442970 | 15360 | 15390 | 15430 | 15340 | 62257 |
| 510 | 20250219 | 102600 | 89675174240 | 15400 | 15340 | 15400 | 15340 | 54277 |
| 511 | 20250219 | 102500 | 88841244770 | 15360 | 15460 | 15460 | 15340 | 109709 |
| 512 | 20250219 | 102400 | 87154456200 | 15460 | 15490 | 15510 | 15420 | 110698 |
| 513 | 20250219 | 102300 | 85440813740 | 15500 | 15370 | 15510 | 15360 | 146893 |
| 514 | 20250219 | 102200 | 83174918980 | 15360 | 15430 | 15480 | 15300 | 198542 |
| 515 | 20250219 | 102100 | 80115416230 | 15440 | 15330 | 15520 | 15330 | 415047 |
| 516 | 20250219 | 102000 | 73709972270 | 15340 | 14830 | 15410 | 14820 | 369761 |
| 517 | 20250219 | 101900 | 68129256110 | 14830 | 14730 | 14900 | 14700 | 258078 |
| 518 | 20250219 | 101800 | 64306298700 | 14730 | 14690 | 14750 | 14670 | 122471 |
| 519 | 20250219 | 101700 | 62506509030 | 14650 | 14650 | 14650 | 14650 | 0 |
| 520 | 20250219 | 101600 | 62506509030 | 14650 | 14580 | 14650 | 14510 | 77239 |
| 521 | 20250219 | 101500 | 61378979870 | 14590 | 14650 | 14650 | 14530 | 146088 |
| 522 | 20250219 | 101400 | 59247143170 | 14650 | 14500 | 14650 | 14460 | 277983 |
| 523 | 20250219 | 101300 | 55197388540 | 14500 | 14250 | 14500 | 14230 | 185591 |
| 524 | 20250219 | 101200 | 52525102000 | 14250 | 14380 | 14410 | 14110 | 135441 |
| 525 | 20250219 | 101100 | 50591474170 | 14380 | 13990 | 14380 | 13970 | 198939 |
| 526 | 20250219 | 101000 | 47767848590 | 13990 | 14000 | 14010 | 13920 | 30490 |
| 527 | 20250219 | 100900 | 47341803120 | 14000 | 14030 | 14040 | 13920 | 91094 |
| 528 | 20250219 | 100800 | 46068088080 | 14040 | 13890 | 14200 | 13890 | 202303 |
| 529 | 20250219 | 100700 | 43224405040 | 13920 | 13660 | 13940 | 13650 | 102694 |
| 530 | 20250219 | 100600 | 41801932620 | 13650 | 13700 | 13750 | 13650 | 17586 |
| 531 | 20250219 | 100500 | 41561039130 | 13700 | 13690 | 13710 | 13640 | 19958 |
| 532 | 20250219 | 100400 | 41288056520 | 13670 | 13640 | 13790 | 13640 | 46181 |
| 533 | 20250219 | 100300 | 40654925440 | 13640 | 13620 | 13680 | 13620 | 15266 |
| 534 | 20250219 | 100200 | 40446489020 | 13620 | 13580 | 13630 | 13530 | 14254 |
| 535 | 20250219 | 100100 | 40253099340 | 13580 | 13570 | 13620 | 13540 | 14381 |
| 536 | 20250219 | 100000 | 40057728090 | 13560 | 13520 | 13580 | 13510 | 14107 |
| 537 | 20250219 | 095900 | 39866705620 | 13510 | 13610 | 13620 | 13500 | 40189 |
| 538 | 20250219 | 095800 | 39322822780 | 13610 | 13620 | 13660 | 13600 | 11117 |
| 539 | 20250219 | 095700 | 39171277970 | 13610 | 13590 | 13630 | 13560 | 17659 |
| 540 | 20250219 | 095600 | 38931386670 | 13590 | 13550 | 13600 | 13540 | 15899 |
| 541 | 20250219 | 095500 | 38715758170 | 13550 | 13630 | 13640 | 13550 | 34084 |
| 542 | 20250219 | 095400 | 38252246020 | 13630 | 13700 | 13710 | 13630 | 20450 |
| 543 | 20250219 | 095300 | 37972724170 | 13700 | 13730 | 13750 | 13660 | 29799 |
| 544 | 20250219 | 095200 | 37564489890 | 13740 | 13810 | 13810 | 13730 | 28569 |
| 545 | 20250219 | 095100 | 37171188520 | 13810 | 13740 | 13830 | 13690 | 31117 |
| 546 | 20250219 | 095000 | 36743465830 | 13720 | 13700 | 13840 | 13700 | 20108 |
| 547 | 20250219 | 094900 | 36466685460 | 13700 | 13810 | 13820 | 13700 | 43094 |
| 548 | 20250219 | 094800 | 35874650740 | 13810 | 13860 | 13970 | 13800 | 40556 |
| 549 | 20250219 | 094700 | 35311052180 | 13850 | 13750 | 13910 | 13730 | 32468 |
| 550 | 20250219 | 094600 | 34861975640 | 13770 | 13930 | 13930 | 13740 | 59480 |
| 551 | 20250219 | 094500 | 34039354870 | 13920 | 13930 | 13960 | 13880 | 51354 |
| 552 | 20250219 | 094400 | 33324675360 | 13940 | 13960 | 14190 | 13880 | 144734 |
| 553 | 20250219 | 094300 | 31295295530 | 13970 | 13840 | 14050 | 13810 | 108980 |
| 554 | 20250219 | 094200 | 29772311460 | 13830 | 13960 | 14000 | 13810 | 100079 |
| 555 | 20250219 | 094100 | 28377288250 | 13970 | 13780 | 13990 | 13770 | 131060 |
| 556 | 20250219 | 094000 | 26554967050 | 13790 | 13640 | 13900 | 13630 | 79868 |
| 557 | 20250219 | 093900 | 25453893080 | 13630 | 13750 | 13760 | 13610 | 80953 |
| 558 | 20250219 | 093800 | 24346624220 | 13760 | 13820 | 13820 | 13730 | 68691 |
| 559 | 20250219 | 093700 | 23401524110 | 13800 | 13880 | 13890 | 13720 | 85518 |
| 560 | 20250219 | 093600 | 22219676950 | 13860 | 13870 | 14100 | 13840 | 231531 |
| 561 | 20250219 | 093500 | 18977433280 | 13870 | 13820 | 13910 | 13630 | 138112 |
| 562 | 20250219 | 093400 | 17073242060 | 13810 | 13820 | 13970 | 13670 | 158772 |
| 563 | 20250219 | 093300 | 14878129670 | 13810 | 13640 | 13960 | 13420 | 186226 |
| 564 | 20250219 | 093200 | 12321775170 | 13640 | 13520 | 13850 | 13510 | 219493 |
| 565 | 20250219 | 093100 | 9316660070 | 13520 | 13320 | 13530 | 13200 | 240606 |
| 566 | 20250219 | 093000 | 6101861130 | 13320 | 13320 | 13320 | 13320 | 0 |
| 567 | 20250219 | 092900 | 6101861130 | 13320 | 13290 | 13360 | 13200 | 40253 |
| 568 | 20250219 | 092800 | 5566216090 | 13290 | 12800 | 13360 | 12800 | 130755 |
| 569 | 20250219 | 092700 | 3852129580 | 12870 | 12720 | 12870 | 12650 | 50545 |
| 570 | 20250219 | 092600 | 3207903960 | 12720 | 12560 | 12730 | 12550 | 27983 |
| 571 | 20250219 | 092500 | 2854160710 | 12540 | 12420 | 12550 | 12420 | 13870 |
| 572 | 20250219 | 092400 | 2681448820 | 12420 | 12470 | 12500 | 12420 | 7342 |
| 573 | 20250219 | 092300 | 2589936550 | 12460 | 12580 | 12590 | 12460 | 6996 |
| 574 | 20250219 | 092200 | 2502392720 | 12590 | 12490 | 12620 | 12480 | 25895 |
| 575 | 20250219 | 092100 | 2176500740 | 12490 | 12460 | 12490 | 12450 | 6569 |
| 576 | 20250219 | 092000 | 2094664420 | 12470 | 12580 | 12600 | 12470 | 13880 |
| 577 | 20250219 | 091900 | 1920888690 | 12560 | 12530 | 12590 | 12490 | 21483 |
| 578 | 20250219 | 091800 | 1651859220 | 12540 | 12510 | 12550 | 12480 | 15211 |
| 579 | 20250219 | 091700 | 1461339490 | 12510 | 12480 | 12510 | 12460 | 24840 |
| 580 | 20250219 | 091600 | 1151006690 | 12480 | 12450 | 12490 | 12410 | 17628 |
| 581 | 20250219 | 091500 | 931530440 | 12450 | 12310 | 12450 | 12300 | 21552 |
| 582 | 20250219 | 091400 | 664356270 | 12310 | 12300 | 12310 | 12280 | 1980 |
| 583 | 20250219 | 091300 | 639999420 | 12320 | 12320 | 12320 | 12320 | 10 |
| 584 | 20250219 | 091200 | 639876220 | 12320 | 12310 | 12330 | 12310 | 1463 |
| 585 | 20250219 | 091100 | 621860520 | 12300 | 12310 | 12320 | 12300 | 810 |
| 586 | 20250219 | 091000 | 611889640 | 12300 | 12340 | 12380 | 12300 | 3605 |
| 587 | 20250219 | 090900 | 567361570 | 12380 | 12320 | 12380 | 12320 | 2519 |
| 588 | 20250219 | 090800 | 536258300 | 12320 | 12320 | 12350 | 12320 | 1270 |
| 589 | 20250219 | 090700 | 520593440 | 12320 | 12350 | 12360 | 12310 | 2838 |
| 590 | 20250219 | 090600 | 485559560 | 12360 | 12350 | 12400 | 12340 | 1193 |
| 591 | 20250219 | 090500 | 470807020 | 12360 | 12450 | 12450 | 12340 | 3046 |
| 592 | 20250219 | 090400 | 433089610 | 12450 | 12360 | 12450 | 12300 | 13614 |
| 593 | 20250219 | 090300 | 264309410 | 12300 | 12370 | 12430 | 12300 | 11978 |
| 594 | 20250219 | 090200 | 115853570 | 12350 | 12170 | 12350 | 12170 | 3909 |
| 595 | 20250219 | 090100 | 67702740 | 12170 | 12140 | 12240 | 12140 | 506 |
| 596 | 20250219 | 090000 | 61532030 | 12140 | 12150 | 12190 | 12140 | 5064 |