35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 185500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 14392 |
| 3 | 20250218 | 185400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 4 | 20250218 | 185300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 5 | 20250218 | 185200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 6 | 20250218 | 185100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 7 | 20250218 | 185000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 8 | 20250218 | 184900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 9 | 20250218 | 184800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 10 | 20250218 | 184700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 11 | 20250218 | 184600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 12 | 20250218 | 184500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 13 | 20250218 | 184400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 14 | 20250218 | 184300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 15 | 20250218 | 184200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 16 | 20250218 | 184100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 17 | 20250218 | 184000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 18 | 20250218 | 183900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 19 | 20250218 | 183800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 20 | 20250218 | 183700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 21 | 20250218 | 183600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 22 | 20250218 | 183500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 23 | 20250218 | 183400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 24 | 20250218 | 183300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 25 | 20250218 | 183200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 26 | 20250218 | 183100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 27 | 20250218 | 183000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 28 | 20250218 | 182900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 29 | 20250218 | 182800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 30 | 20250218 | 182700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 31 | 20250218 | 182600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 32 | 20250218 | 182500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 14392 |
| 33 | 20250218 | 182400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 34 | 20250218 | 182300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 35 | 20250218 | 182200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 36 | 20250218 | 182100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 37 | 20250218 | 182000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 38 | 20250218 | 181900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 39 | 20250218 | 181800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 40 | 20250218 | 181700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 41 | 20250218 | 181600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 42 | 20250218 | 181500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 43 | 20250218 | 181400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 44 | 20250218 | 181300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 45 | 20250218 | 181200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 46 | 20250218 | 181100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 47 | 20250218 | 181000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 48 | 20250218 | 180900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 49 | 20250218 | 180800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 50 | 20250218 | 180700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 51 | 20250218 | 180600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 52 | 20250218 | 180500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 53 | 20250218 | 180400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 54 | 20250218 | 180300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 55 | 20250218 | 180200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 56 | 20250218 | 180100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 57 | 20250218 | 180000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 58 | 20250218 | 175900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 59 | 20250218 | 175800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 60 | 20250218 | 175700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 61 | 20250218 | 175600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 62 | 20250218 | 175500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 14392 |
| 63 | 20250218 | 175400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 64 | 20250218 | 175300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 65 | 20250218 | 175200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 66 | 20250218 | 175100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 67 | 20250218 | 175000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 68 | 20250218 | 174900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 69 | 20250218 | 174800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 70 | 20250218 | 174700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 71 | 20250218 | 174600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 72 | 20250218 | 174500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 73 | 20250218 | 174400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 74 | 20250218 | 174300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 75 | 20250218 | 174200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 76 | 20250218 | 174100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 77 | 20250218 | 174000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 78 | 20250218 | 173900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 79 | 20250218 | 173800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 80 | 20250218 | 173700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 81 | 20250218 | 173600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 82 | 20250218 | 173500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 83 | 20250218 | 173400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 84 | 20250218 | 173300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 85 | 20250218 | 173200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 86 | 20250218 | 173100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 87 | 20250218 | 173000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 88 | 20250218 | 172900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 89 | 20250218 | 172800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 90 | 20250218 | 172700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 91 | 20250218 | 172600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 92 | 20250218 | 172500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 14392 |
| 93 | 20250218 | 172400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 94 | 20250218 | 172300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 95 | 20250218 | 172200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 96 | 20250218 | 172100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 97 | 20250218 | 172000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 98 | 20250218 | 171900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 99 | 20250218 | 171800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 100 | 20250218 | 171700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 101 | 20250218 | 171600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 102 | 20250218 | 171500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 103 | 20250218 | 171400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 104 | 20250218 | 171300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 105 | 20250218 | 171200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 106 | 20250218 | 171100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 107 | 20250218 | 171000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 108 | 20250218 | 170900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 109 | 20250218 | 170800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 110 | 20250218 | 170700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 111 | 20250218 | 170600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 112 | 20250218 | 170500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 113 | 20250218 | 170400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 114 | 20250218 | 170300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 115 | 20250218 | 170200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 116 | 20250218 | 170100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 117 | 20250218 | 170000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 118 | 20250218 | 165900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 119 | 20250218 | 165800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 120 | 20250218 | 165700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 121 | 20250218 | 165600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 122 | 20250218 | 165500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 14392 |
| 123 | 20250218 | 165400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 124 | 20250218 | 165300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 125 | 20250218 | 165200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 126 | 20250218 | 165100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 127 | 20250218 | 165000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 128 | 20250218 | 164900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 129 | 20250218 | 164800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 130 | 20250218 | 164700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 131 | 20250218 | 164600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 132 | 20250218 | 164500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 133 | 20250218 | 164400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 134 | 20250218 | 164300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 135 | 20250218 | 164200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 136 | 20250218 | 164100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 137 | 20250218 | 164000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 138 | 20250218 | 163900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 139 | 20250218 | 163800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 140 | 20250218 | 163700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 141 | 20250218 | 163600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 142 | 20250218 | 163500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 143 | 20250218 | 163400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 144 | 20250218 | 163300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 145 | 20250218 | 163200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 146 | 20250218 | 163100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 147 | 20250218 | 163000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 148 | 20250218 | 162900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 149 | 20250218 | 162800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 150 | 20250218 | 162700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 151 | 20250218 | 162600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 152 | 20250218 | 162500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 14392 |
| 153 | 20250218 | 162400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 154 | 20250218 | 162300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 155 | 20250218 | 162200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 156 | 20250218 | 162100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 157 | 20250218 | 162000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 158 | 20250218 | 161900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 159 | 20250218 | 161800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 160 | 20250218 | 161700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 161 | 20250218 | 161600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 162 | 20250218 | 161500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 163 | 20250218 | 161400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 164 | 20250218 | 161300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 165 | 20250218 | 161200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 166 | 20250218 | 161100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 167 | 20250218 | 161000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 168 | 20250218 | 160900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 169 | 20250218 | 160800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 170 | 20250218 | 160700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 171 | 20250218 | 160600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 172 | 20250218 | 160500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 173 | 20250218 | 160400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 174 | 20250218 | 160300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 175 | 20250218 | 160200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 176 | 20250218 | 160100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 177 | 20250218 | 160000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 178 | 20250218 | 155900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 179 | 20250218 | 155800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 180 | 20250218 | 155700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 181 | 20250218 | 155600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 182 | 20250218 | 155500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 14392 |
| 183 | 20250218 | 155400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 184 | 20250218 | 155300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 185 | 20250218 | 155200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 186 | 20250218 | 155100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 187 | 20250218 | 155000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 188 | 20250218 | 154900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 189 | 20250218 | 154800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 190 | 20250218 | 154700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 191 | 20250218 | 154600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 192 | 20250218 | 154500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 193 | 20250218 | 154400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 194 | 20250218 | 154300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 195 | 20250218 | 154200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 196 | 20250218 | 154100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 197 | 20250218 | 154000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 198 | 20250218 | 153900 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 199 | 20250218 | 153800 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 200 | 20250218 | 153700 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 201 | 20250218 | 153600 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 202 | 20250218 | 153500 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 203 | 20250218 | 153400 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 204 | 20250218 | 153300 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 205 | 20250218 | 153200 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 206 | 20250218 | 153100 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 0 |
| 207 | 20250218 | 153000 | 46106668900 | 111800 | 111800 | 111800 | 111800 | 14392 |
| 208 | 20250218 | 152900 | 44497643300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 209 | 20250218 | 152800 | 44497643300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 210 | 20250218 | 152700 | 44497643300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 211 | 20250218 | 152600 | 44497643300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 212 | 20250218 | 152500 | 44497643300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 213 | 20250218 | 152400 | 44497643300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 214 | 20250218 | 152300 | 44497643300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 215 | 20250218 | 152200 | 44497643300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 216 | 20250218 | 152100 | 44497643300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 217 | 20250218 | 152000 | 44497643300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 218 | 20250218 | 151900 | 44497643300 | 111700 | 111600 | 111800 | 111600 | 1403 |
| 219 | 20250218 | 151800 | 44340941700 | 111600 | 111700 | 111800 | 111600 | 1229 |
| 220 | 20250218 | 151700 | 44203663200 | 111800 | 111800 | 111800 | 111600 | 336 |
| 221 | 20250218 | 151600 | 44166127900 | 111800 | 111700 | 111800 | 111600 | 1266 |
| 222 | 20250218 | 151500 | 44024752900 | 111800 | 111700 | 111900 | 111500 | 2481 |
| 223 | 20250218 | 151400 | 43747504300 | 111700 | 111800 | 111900 | 111500 | 2569 |
| 224 | 20250218 | 151300 | 43460362700 | 111800 | 111900 | 111900 | 111800 | 303 |
| 225 | 20250218 | 151200 | 43426477100 | 111900 | 111800 | 111900 | 111800 | 1444 |
| 226 | 20250218 | 151100 | 43264967900 | 111900 | 111800 | 111900 | 111700 | 2194 |
| 227 | 20250218 | 151000 | 43019687500 | 111800 | 111800 | 111800 | 111700 | 400 |
| 228 | 20250218 | 150900 | 42974992700 | 111700 | 111800 | 111800 | 111700 | 344 |
| 229 | 20250218 | 150800 | 42936554200 | 111800 | 111600 | 111800 | 111600 | 2169 |
| 230 | 20250218 | 150700 | 42694230500 | 111600 | 111500 | 111700 | 111500 | 1924 |
| 231 | 20250218 | 150600 | 42479498200 | 111600 | 111600 | 111600 | 111500 | 499 |
| 232 | 20250218 | 150500 | 42423832500 | 111600 | 111500 | 111600 | 111500 | 385 |
| 233 | 20250218 | 150400 | 42380894900 | 111600 | 111600 | 111600 | 111500 | 699 |
| 234 | 20250218 | 150300 | 42302949200 | 111600 | 111700 | 111700 | 111500 | 324 |
| 235 | 20250218 | 150200 | 42266800200 | 111600 | 111600 | 111700 | 111600 | 287 |
| 236 | 20250218 | 150100 | 42234755900 | 111700 | 111400 | 111700 | 111400 | 1107 |
| 237 | 20250218 | 150000 | 42111281600 | 111500 | 111300 | 111500 | 111300 | 1944 |
| 238 | 20250218 | 145900 | 41894715400 | 111400 | 111300 | 111400 | 111300 | 725 |
| 239 | 20250218 | 145800 | 41813958200 | 111300 | 111200 | 111400 | 111200 | 257 |
| 240 | 20250218 | 145700 | 41785348500 | 111300 | 111200 | 111400 | 111200 | 1208 |
| 241 | 20250218 | 145600 | 41650896500 | 111300 | 111300 | 111400 | 111200 | 603 |
| 242 | 20250218 | 145500 | 41583762600 | 111400 | 111300 | 111400 | 111300 | 357 |
| 243 | 20250218 | 145400 | 41544003300 | 111300 | 111100 | 111400 | 111100 | 4158 |
| 244 | 20250218 | 145300 | 41081422900 | 111200 | 111100 | 111200 | 111100 | 389 |
| 245 | 20250218 | 145200 | 41038197600 | 111100 | 111100 | 111200 | 111100 | 356 |
| 246 | 20250218 | 145100 | 40998635400 | 111100 | 111200 | 111200 | 111100 | 1707 |
| 247 | 20250218 | 145000 | 40808969000 | 111200 | 111100 | 111200 | 111100 | 748 |
| 248 | 20250218 | 144900 | 40725823100 | 111200 | 111100 | 111200 | 111100 | 367 |
| 249 | 20250218 | 144800 | 40685037000 | 111200 | 111100 | 111200 | 111100 | 266 |
| 250 | 20250218 | 144700 | 40655475300 | 111100 | 111100 | 111200 | 111100 | 801 |
| 251 | 20250218 | 144600 | 40566469900 | 111200 | 111200 | 111300 | 111100 | 1041 |
| 252 | 20250218 | 144500 | 40450729000 | 111300 | 111200 | 111300 | 111200 | 394 |
| 253 | 20250218 | 144400 | 40406902600 | 111200 | 111300 | 111400 | 111200 | 651 |
| 254 | 20250218 | 144300 | 40334478400 | 111400 | 111300 | 111400 | 111200 | 464 |
| 255 | 20250218 | 144200 | 40282821000 | 111400 | 111400 | 111400 | 111200 | 283 |
| 256 | 20250218 | 144100 | 40251323900 | 111300 | 111300 | 111400 | 111200 | 2056 |
| 257 | 20250218 | 144000 | 40022465800 | 111200 | 111200 | 111300 | 111200 | 382 |
| 258 | 20250218 | 143900 | 39979979900 | 111300 | 111200 | 111300 | 111100 | 1373 |
| 259 | 20250218 | 143800 | 39827277900 | 111200 | 111300 | 111300 | 111200 | 637 |
| 260 | 20250218 | 143700 | 39756419900 | 111300 | 111200 | 111300 | 111200 | 515 |
| 261 | 20250218 | 143600 | 39699139600 | 111200 | 111300 | 111300 | 111200 | 373 |
| 262 | 20250218 | 143500 | 39657648000 | 111200 | 111300 | 111300 | 111200 | 302 |
| 263 | 20250218 | 143400 | 39624050700 | 111200 | 111300 | 111400 | 111200 | 592 |
| 264 | 20250218 | 143300 | 39558190700 | 111400 | 111300 | 111400 | 111300 | 319 |
| 265 | 20250218 | 143200 | 39522674300 | 111300 | 111300 | 111400 | 111200 | 1049 |
| 266 | 20250218 | 143100 | 39405905700 | 111300 | 111200 | 111400 | 111200 | 1603 |
| 267 | 20250218 | 143000 | 39227517600 | 111200 | 111200 | 111300 | 111200 | 743 |
| 268 | 20250218 | 142900 | 39144885100 | 111200 | 111400 | 111400 | 111200 | 1415 |
| 269 | 20250218 | 142800 | 38987428500 | 111300 | 111300 | 111400 | 111300 | 453 |
| 270 | 20250218 | 142700 | 38936996200 | 111300 | 111400 | 111500 | 111300 | 330 |
| 271 | 20250218 | 142600 | 38900253400 | 111500 | 111400 | 111500 | 111300 | 666 |
| 272 | 20250218 | 142500 | 38826087900 | 111300 | 111400 | 111400 | 111300 | 575 |
| 273 | 20250218 | 142400 | 38762039700 | 111400 | 111400 | 111400 | 111200 | 954 |
| 274 | 20250218 | 142300 | 38655813100 | 111300 | 111400 | 111400 | 111200 | 712 |
| 275 | 20250218 | 142200 | 38576572500 | 111400 | 111300 | 111400 | 111300 | 421 |
| 276 | 20250218 | 142100 | 38529708200 | 111300 | 111400 | 111500 | 111300 | 621 |
| 277 | 20250218 | 142000 | 38460517100 | 111400 | 111500 | 111500 | 111300 | 683 |
| 278 | 20250218 | 141900 | 38384426300 | 111400 | 111400 | 111500 | 111400 | 220 |
| 279 | 20250218 | 141800 | 38359903100 | 111500 | 111400 | 111500 | 111300 | 641 |
| 280 | 20250218 | 141700 | 38288499800 | 111300 | 111300 | 111400 | 111200 | 797 |
| 281 | 20250218 | 141600 | 38199790800 | 111300 | 111500 | 111500 | 111300 | 535 |
| 282 | 20250218 | 141500 | 38140223300 | 111400 | 111500 | 111500 | 111400 | 278 |
| 283 | 20250218 | 141400 | 38109245000 | 111500 | 111500 | 111500 | 111300 | 207 |
| 284 | 20250218 | 141300 | 38086182100 | 111600 | 111400 | 111600 | 111300 | 2918 |
| 285 | 20250218 | 141200 | 37760968400 | 111300 | 111300 | 111400 | 111300 | 382 |
| 286 | 20250218 | 141100 | 37718449600 | 111400 | 111300 | 111400 | 111300 | 1286 |
| 287 | 20250218 | 141000 | 37575304100 | 111300 | 111500 | 111500 | 111300 | 333 |
| 288 | 20250218 | 140900 | 37538204500 | 111300 | 111300 | 111500 | 111300 | 348 |
| 289 | 20250218 | 140800 | 37499449100 | 111400 | 111400 | 111500 | 111300 | 188 |
| 290 | 20250218 | 140700 | 37478501300 | 111500 | 111500 | 111600 | 111400 | 463 |
| 291 | 20250218 | 140600 | 37426881000 | 111500 | 111600 | 111600 | 111500 | 241 |
| 292 | 20250218 | 140500 | 37399999700 | 111600 | 111500 | 111600 | 111500 | 201 |
| 293 | 20250218 | 140400 | 37377585300 | 111500 | 111700 | 111700 | 111500 | 315 |
| 294 | 20250218 | 140300 | 37342449600 | 111600 | 111600 | 111700 | 111500 | 642 |
| 295 | 20250218 | 140200 | 37270804800 | 111500 | 111500 | 111600 | 111400 | 167 |
| 296 | 20250218 | 140100 | 37252176400 | 111600 | 111500 | 111600 | 111400 | 550 |
| 297 | 20250218 | 140000 | 37190820900 | 111600 | 111500 | 111600 | 111500 | 267 |
| 298 | 20250218 | 135900 | 37161036100 | 111500 | 111300 | 111600 | 111200 | 2852 |
| 299 | 20250218 | 135800 | 36843316800 | 111300 | 111300 | 111400 | 111200 | 516 |
| 300 | 20250218 | 135700 | 36785904000 | 111300 | 111400 | 111400 | 111200 | 403 |
| 301 | 20250218 | 135600 | 36741047900 | 111300 | 111300 | 111400 | 111300 | 170 |
| 302 | 20250218 | 135500 | 36722123800 | 111300 | 111400 | 111400 | 111300 | 390 |
| 303 | 20250218 | 135400 | 36678706400 | 111400 | 111400 | 111500 | 111300 | 543 |
| 304 | 20250218 | 135300 | 36618205000 | 111400 | 111400 | 111500 | 111400 | 263 |
| 305 | 20250218 | 135200 | 36588902000 | 111400 | 111400 | 111500 | 111400 | 657 |
| 306 | 20250218 | 135100 | 36515706600 | 111400 | 111500 | 111500 | 111400 | 137 |
| 307 | 20250218 | 135000 | 36500434000 | 111500 | 111500 | 111600 | 111400 | 297 |
| 308 | 20250218 | 134900 | 36467327100 | 111600 | 111400 | 111600 | 111400 | 736 |
| 309 | 20250218 | 134800 | 36385270600 | 111400 | 111400 | 111600 | 111300 | 342 |
| 310 | 20250218 | 134700 | 36347161100 | 111500 | 111500 | 111600 | 111400 | 463 |
| 311 | 20250218 | 134600 | 36295548600 | 111500 | 111300 | 111600 | 111300 | 702 |
| 312 | 20250218 | 134500 | 36217290500 | 111300 | 111800 | 111900 | 111300 | 2287 |
| 313 | 20250218 | 134400 | 35961830300 | 111800 | 111900 | 112000 | 111800 | 388 |
| 314 | 20250218 | 134300 | 35918441800 | 111900 | 112000 | 112000 | 111900 | 365 |
| 315 | 20250218 | 134200 | 35877594200 | 111900 | 112000 | 112000 | 111900 | 290 |
| 316 | 20250218 | 134100 | 35845131900 | 111900 | 112000 | 112000 | 111900 | 795 |
| 317 | 20250218 | 134000 | 35756156100 | 112000 | 111900 | 112000 | 111900 | 136 |
| 318 | 20250218 | 133900 | 35740933300 | 112000 | 111800 | 112000 | 111800 | 1373 |
| 319 | 20250218 | 133800 | 35587316200 | 111900 | 111800 | 111900 | 111800 | 467 |
| 320 | 20250218 | 133700 | 35535091400 | 111800 | 111800 | 111900 | 111800 | 204 |
| 321 | 20250218 | 133600 | 35512280900 | 111800 | 111800 | 111900 | 111700 | 312 |
| 322 | 20250218 | 133500 | 35477394700 | 111800 | 111700 | 111900 | 111700 | 599 |
| 323 | 20250218 | 133400 | 35410408000 | 111700 | 111400 | 111700 | 111300 | 4342 |
| 324 | 20250218 | 133300 | 34926495900 | 111400 | 111300 | 111400 | 111300 | 732 |
| 325 | 20250218 | 133200 | 34845017700 | 111400 | 111400 | 111400 | 111300 | 460 |
| 326 | 20250218 | 133100 | 34793810800 | 111300 | 111400 | 111400 | 111300 | 337 |
| 327 | 20250218 | 133000 | 34756295200 | 111300 | 111400 | 111400 | 111300 | 1059 |
| 328 | 20250218 | 132900 | 34638360900 | 111300 | 111300 | 111400 | 111300 | 230 |
| 329 | 20250218 | 132800 | 34612756900 | 111300 | 111400 | 111400 | 111300 | 344 |
| 330 | 20250218 | 132700 | 34574462600 | 111400 | 111400 | 111400 | 111300 | 269 |
| 331 | 20250218 | 132600 | 34544513500 | 111400 | 111300 | 111400 | 111200 | 430 |
| 332 | 20250218 | 132500 | 34496649200 | 111200 | 111500 | 111500 | 111200 | 997 |
| 333 | 20250218 | 132400 | 34385605800 | 111400 | 111300 | 111500 | 111300 | 2307 |
| 334 | 20250218 | 132300 | 34128671200 | 111300 | 111500 | 111500 | 111300 | 463 |
| 335 | 20250218 | 132200 | 34077090400 | 111400 | 111400 | 111500 | 111400 | 294 |
| 336 | 20250218 | 132100 | 34044327300 | 111400 | 111400 | 111500 | 111300 | 596 |
| 337 | 20250218 | 132000 | 33977944200 | 111400 | 111400 | 111400 | 111300 | 156 |
| 338 | 20250218 | 131900 | 33960570900 | 111300 | 111300 | 111400 | 111200 | 867 |
| 339 | 20250218 | 131800 | 33864052900 | 111300 | 111400 | 111400 | 111200 | 477 |
| 340 | 20250218 | 131700 | 33810963400 | 111300 | 111300 | 111400 | 111200 | 348 |
| 341 | 20250218 | 131600 | 33772220600 | 111300 | 111300 | 111400 | 111200 | 1051 |
| 342 | 20250218 | 131500 | 33655238800 | 111300 | 111100 | 111300 | 111100 | 499 |
| 343 | 20250218 | 131400 | 33599746400 | 111200 | 111200 | 111200 | 111100 | 466 |
| 344 | 20250218 | 131300 | 33547960000 | 111100 | 111200 | 111200 | 111100 | 338 |
| 345 | 20250218 | 131200 | 33510397800 | 111200 | 111200 | 111200 | 111100 | 225 |
| 346 | 20250218 | 131100 | 33485387600 | 111200 | 111100 | 111200 | 111100 | 386 |
| 347 | 20250218 | 131000 | 33442490000 | 111100 | 111000 | 111200 | 111000 | 1045 |
| 348 | 20250218 | 130900 | 33326384300 | 111000 | 111100 | 111200 | 111000 | 478 |
| 349 | 20250218 | 130800 | 33273288900 | 111100 | 111200 | 111300 | 111100 | 617 |
| 350 | 20250218 | 130700 | 33204690400 | 111200 | 111400 | 111400 | 111100 | 3030 |
| 351 | 20250218 | 130600 | 32867525500 | 111400 | 111300 | 111400 | 111300 | 289 |
| 352 | 20250218 | 130500 | 32835349800 | 111400 | 111400 | 111400 | 111300 | 785 |
| 353 | 20250218 | 130400 | 32747909200 | 111300 | 111400 | 111400 | 111200 | 919 |
| 354 | 20250218 | 130300 | 32645615900 | 111400 | 111500 | 111500 | 111400 | 865 |
| 355 | 20250218 | 130200 | 32549204600 | 111500 | 111500 | 111600 | 111500 | 225 |
| 356 | 20250218 | 130100 | 32524114900 | 111600 | 111600 | 111600 | 111400 | 703 |
| 357 | 20250218 | 130000 | 32445721800 | 111500 | 111500 | 111600 | 111500 | 328 |
| 358 | 20250218 | 125900 | 32409139700 | 111600 | 111600 | 111600 | 111500 | 711 |
| 359 | 20250218 | 125800 | 32329846000 | 111600 | 111800 | 111800 | 111400 | 1853 |
| 360 | 20250218 | 125700 | 32123073300 | 111700 | 111800 | 111900 | 111700 | 1162 |
| 361 | 20250218 | 125600 | 31993188900 | 111900 | 111900 | 111900 | 111800 | 252 |
| 362 | 20250218 | 125500 | 31965011300 | 111900 | 111900 | 112000 | 111800 | 531 |
| 363 | 20250218 | 125400 | 31905597000 | 112000 | 111900 | 112000 | 111800 | 331 |
| 364 | 20250218 | 125300 | 31868551500 | 112000 | 112000 | 112000 | 111900 | 450 |
| 365 | 20250218 | 125200 | 31818191300 | 112000 | 112000 | 112000 | 111900 | 526 |
| 366 | 20250218 | 125100 | 31759295100 | 112000 | 112100 | 112100 | 112000 | 273 |
| 367 | 20250218 | 125000 | 31728702200 | 112100 | 111900 | 112100 | 111900 | 425 |
| 368 | 20250218 | 124900 | 31681101900 | 112000 | 112000 | 112000 | 111900 | 646 |
| 369 | 20250218 | 124800 | 31608770200 | 111900 | 111900 | 112000 | 111900 | 401 |
| 370 | 20250218 | 124700 | 31563867300 | 112000 | 111900 | 112000 | 111800 | 1199 |
| 371 | 20250218 | 124600 | 31429698200 | 111800 | 112000 | 112000 | 111800 | 808 |
| 372 | 20250218 | 124500 | 31339272500 | 112000 | 112100 | 112100 | 111900 | 1539 |
| 373 | 20250218 | 124400 | 31166899500 | 112100 | 112300 | 112300 | 112000 | 1650 |
| 374 | 20250218 | 124300 | 30981965100 | 112300 | 112200 | 112300 | 112100 | 792 |
| 375 | 20250218 | 124200 | 30893113600 | 112200 | 112500 | 112500 | 112200 | 1345 |
| 376 | 20250218 | 124100 | 30742066100 | 112400 | 112500 | 112500 | 112400 | 585 |
| 377 | 20250218 | 124000 | 30676297700 | 112600 | 112600 | 112700 | 112400 | 582 |
| 378 | 20250218 | 123900 | 30610809200 | 112700 | 112500 | 112700 | 112500 | 1211 |
| 379 | 20250218 | 123800 | 30474491600 | 112500 | 112700 | 112700 | 112500 | 509 |
| 380 | 20250218 | 123700 | 30417185500 | 112700 | 112700 | 112800 | 112600 | 459 |
| 381 | 20250218 | 123600 | 30365447300 | 112700 | 112600 | 112700 | 112600 | 817 |
| 382 | 20250218 | 123500 | 30273398500 | 112600 | 112600 | 112700 | 112500 | 377 |
| 383 | 20250218 | 123400 | 30230956600 | 112500 | 112600 | 112800 | 112400 | 2116 |
| 384 | 20250218 | 123300 | 29992547700 | 112600 | 112800 | 112900 | 112400 | 2308 |
| 385 | 20250218 | 123200 | 29732362000 | 112800 | 112700 | 112900 | 112700 | 4828 |
| 386 | 20250218 | 123100 | 29187658100 | 112800 | 112400 | 112800 | 112300 | 6436 |
| 387 | 20250218 | 123000 | 28463407700 | 112400 | 112300 | 112400 | 112200 | 2203 |
| 388 | 20250218 | 122900 | 28215947600 | 112200 | 112300 | 112300 | 112200 | 1279 |
| 389 | 20250218 | 122800 | 28072329200 | 112300 | 112200 | 112300 | 112100 | 1012 |
| 390 | 20250218 | 122700 | 27958762700 | 112200 | 112200 | 112300 | 112100 | 1390 |
| 391 | 20250218 | 122600 | 27802816800 | 112100 | 112200 | 112300 | 112100 | 964 |
| 392 | 20250218 | 122500 | 27694664000 | 112100 | 112100 | 112300 | 112100 | 363 |
| 393 | 20250218 | 122400 | 27653939600 | 112200 | 112400 | 112400 | 112100 | 1215 |
| 394 | 20250218 | 122300 | 27517555000 | 112300 | 112000 | 112300 | 112000 | 2700 |
| 395 | 20250218 | 122200 | 27214553400 | 112000 | 112000 | 112100 | 111800 | 918 |
| 396 | 20250218 | 122100 | 27111739300 | 112000 | 112000 | 112100 | 111900 | 850 |
| 397 | 20250218 | 122000 | 27016534800 | 112000 | 111900 | 112100 | 111800 | 461 |
| 398 | 20250218 | 121900 | 26964919200 | 111900 | 111800 | 112000 | 111800 | 257 |
| 399 | 20250218 | 121800 | 26936160800 | 111900 | 111900 | 112100 | 111600 | 1063 |
| 400 | 20250218 | 121700 | 26817154900 | 111900 | 112000 | 112100 | 111800 | 745 |
| 401 | 20250218 | 121600 | 26733691600 | 112000 | 112100 | 112200 | 111900 | 1500 |
| 402 | 20250218 | 121500 | 26565568000 | 112100 | 112100 | 112200 | 112000 | 1310 |
| 403 | 20250218 | 121400 | 26418698700 | 112000 | 111700 | 112100 | 111600 | 6516 |
| 404 | 20250218 | 121300 | 25689505700 | 111800 | 111600 | 111800 | 111600 | 525 |
| 405 | 20250218 | 121200 | 25630850200 | 111700 | 111400 | 111800 | 111300 | 5717 |
| 406 | 20250218 | 121100 | 24992755700 | 111400 | 111400 | 111500 | 111300 | 1263 |
| 407 | 20250218 | 121000 | 24852034900 | 111500 | 111500 | 111500 | 111400 | 482 |
| 408 | 20250218 | 120900 | 24798332500 | 111500 | 111400 | 111500 | 111400 | 295 |
| 409 | 20250218 | 120800 | 24765451400 | 111500 | 111400 | 111500 | 111300 | 1119 |
| 410 | 20250218 | 120700 | 24640805600 | 111400 | 111200 | 111400 | 111100 | 1494 |
| 411 | 20250218 | 120600 | 24474543900 | 111200 | 111100 | 111200 | 111100 | 351 |
| 412 | 20250218 | 120500 | 24435517500 | 111200 | 111300 | 111300 | 111100 | 163 |
| 413 | 20250218 | 120400 | 24417403100 | 111100 | 111300 | 111300 | 111100 | 381 |
| 414 | 20250218 | 120300 | 24375039000 | 111200 | 111200 | 111300 | 111100 | 289 |
| 415 | 20250218 | 120200 | 24342901200 | 111200 | 111300 | 111300 | 111100 | 297 |
| 416 | 20250218 | 120100 | 24309890900 | 111300 | 111100 | 111300 | 111100 | 1076 |
| 417 | 20250218 | 120000 | 24190224500 | 111200 | 111300 | 111300 | 111100 | 284 |
| 418 | 20250218 | 115900 | 24158637600 | 111000 | 111200 | 111300 | 111000 | 298 |
| 419 | 20250218 | 115800 | 24125499700 | 111300 | 111300 | 111300 | 111200 | 212 |
| 420 | 20250218 | 115700 | 24101913100 | 111300 | 111200 | 111300 | 111000 | 1098 |
| 421 | 20250218 | 115600 | 23979867500 | 111100 | 111200 | 111200 | 111000 | 1044 |
| 422 | 20250218 | 115500 | 23863872600 | 111200 | 111200 | 111300 | 111100 | 236 |
| 423 | 20250218 | 115400 | 23837635500 | 111200 | 111400 | 111400 | 111100 | 467 |
| 424 | 20250218 | 115300 | 23785682200 | 111400 | 111200 | 111500 | 111000 | 1828 |
| 425 | 20250218 | 115200 | 23582295900 | 111100 | 111100 | 111200 | 111100 | 116 |
| 426 | 20250218 | 115100 | 23569406700 | 111100 | 111200 | 111300 | 111100 | 1146 |
| 427 | 20250218 | 115000 | 23441981300 | 111100 | 110900 | 111200 | 110900 | 967 |
| 428 | 20250218 | 114900 | 23334636100 | 111000 | 111000 | 111000 | 110900 | 299 |
| 429 | 20250218 | 114800 | 23301467300 | 111000 | 111200 | 111200 | 111000 | 1134 |
| 430 | 20250218 | 114700 | 23175549400 | 111100 | 111100 | 111200 | 111000 | 1666 |
| 431 | 20250218 | 114600 | 22990573400 | 111000 | 111000 | 111100 | 111000 | 308 |
| 432 | 20250218 | 114500 | 22956381200 | 111100 | 111100 | 111100 | 111000 | 931 |
| 433 | 20250218 | 114400 | 22852960500 | 111000 | 111000 | 111100 | 111000 | 377 |
| 434 | 20250218 | 114300 | 22811100000 | 111000 | 111000 | 111100 | 111000 | 189 |
| 435 | 20250218 | 114200 | 22790116600 | 111100 | 110900 | 111100 | 110900 | 542 |
| 436 | 20250218 | 114100 | 22729939500 | 110900 | 110900 | 111200 | 110900 | 953 |
| 437 | 20250218 | 114000 | 22624150400 | 110900 | 111000 | 111000 | 110900 | 320 |
| 438 | 20250218 | 113900 | 22588654000 | 111000 | 111200 | 111200 | 110900 | 303 |
| 439 | 20250218 | 113800 | 22555015000 | 111100 | 111200 | 111200 | 111100 | 344 |
| 440 | 20250218 | 113700 | 22516788200 | 111100 | 110900 | 111200 | 110900 | 1722 |
| 441 | 20250218 | 113600 | 22325585800 | 110900 | 110900 | 111000 | 110800 | 705 |
| 442 | 20250218 | 113500 | 22247437700 | 110900 | 110800 | 111000 | 110700 | 503 |
| 443 | 20250218 | 113400 | 22191681300 | 110800 | 110900 | 110900 | 110700 | 361 |
| 444 | 20250218 | 113300 | 22151682600 | 110900 | 110900 | 111000 | 110800 | 376 |
| 445 | 20250218 | 113200 | 22109977300 | 110800 | 110900 | 111000 | 110800 | 672 |
| 446 | 20250218 | 113100 | 22035463700 | 110800 | 110700 | 110900 | 110700 | 680 |
| 447 | 20250218 | 113000 | 21960107900 | 110800 | 110800 | 110800 | 110700 | 244 |
| 448 | 20250218 | 112900 | 21933090000 | 110800 | 110900 | 111000 | 110800 | 1120 |
| 449 | 20250218 | 112800 | 21808947600 | 110800 | 110800 | 110900 | 110800 | 511 |
| 450 | 20250218 | 112700 | 21752311200 | 110800 | 110900 | 110900 | 110800 | 191 |
| 451 | 20250218 | 112600 | 21731143900 | 110800 | 110900 | 110900 | 110800 | 456 |
| 452 | 20250218 | 112500 | 21680597000 | 110900 | 110700 | 110900 | 110700 | 605 |
| 453 | 20250218 | 112400 | 21613582400 | 110700 | 110700 | 110800 | 110600 | 260 |
| 454 | 20250218 | 112300 | 21584799300 | 110700 | 110700 | 110800 | 110600 | 1658 |
| 455 | 20250218 | 112200 | 21401219500 | 110600 | 110600 | 110700 | 110600 | 319 |
| 456 | 20250218 | 112100 | 21365920300 | 110600 | 110700 | 110800 | 110600 | 544 |
| 457 | 20250218 | 112000 | 21305703400 | 110800 | 110800 | 110800 | 110700 | 685 |
| 458 | 20250218 | 111900 | 21229869300 | 110800 | 110700 | 110800 | 110700 | 297 |
| 459 | 20250218 | 111800 | 21196981500 | 110700 | 111000 | 111000 | 110700 | 876 |
| 460 | 20250218 | 111700 | 21099897600 | 111000 | 111000 | 111100 | 110900 | 121 |
| 461 | 20250218 | 111600 | 21086473900 | 111000 | 111400 | 111400 | 111000 | 403 |
| 462 | 20250218 | 111500 | 21041720300 | 111300 | 111300 | 111400 | 111300 | 251 |
| 463 | 20250218 | 111400 | 21013781000 | 111300 | 111200 | 111400 | 110900 | 738 |
| 464 | 20250218 | 111300 | 20931672300 | 111200 | 110800 | 111300 | 110700 | 2896 |
| 465 | 20250218 | 111200 | 20610429400 | 110800 | 110900 | 110900 | 110800 | 663 |
| 466 | 20250218 | 111100 | 20536922500 | 110800 | 110900 | 110900 | 110800 | 275 |
| 467 | 20250218 | 111000 | 20506444100 | 110800 | 110900 | 111000 | 110800 | 816 |
| 468 | 20250218 | 110900 | 20415981900 | 110900 | 111100 | 111100 | 110900 | 675 |
| 469 | 20250218 | 110800 | 20341068900 | 111000 | 111100 | 111200 | 111000 | 478 |
| 470 | 20250218 | 110700 | 20287989800 | 111200 | 111200 | 111200 | 111100 | 139 |
| 471 | 20250218 | 110600 | 20272537100 | 111100 | 111000 | 111300 | 111000 | 1551 |
| 472 | 20250218 | 110500 | 20100118600 | 111000 | 111200 | 111200 | 111000 | 611 |
| 473 | 20250218 | 110400 | 20032231200 | 111200 | 111100 | 111200 | 111100 | 525 |
| 474 | 20250218 | 110300 | 19973889600 | 111100 | 111200 | 111200 | 111100 | 515 |
| 475 | 20250218 | 110200 | 19916661300 | 111100 | 111100 | 111200 | 111100 | 292 |
| 476 | 20250218 | 110100 | 19884205800 | 111100 | 111100 | 111200 | 111100 | 165 |
| 477 | 20250218 | 110000 | 19865868300 | 111100 | 111300 | 111300 | 111100 | 990 |
| 478 | 20250218 | 105900 | 19755776300 | 111200 | 111400 | 111500 | 111200 | 2631 |
| 479 | 20250218 | 105800 | 19462946800 | 111500 | 111600 | 111600 | 111400 | 524 |
| 480 | 20250218 | 105700 | 19404513900 | 111600 | 111400 | 111600 | 111400 | 460 |
| 481 | 20250218 | 105600 | 19353216900 | 111500 | 111600 | 111600 | 111300 | 1436 |
| 482 | 20250218 | 105500 | 19193180900 | 111600 | 111600 | 111700 | 111500 | 886 |
| 483 | 20250218 | 105400 | 19094329700 | 111600 | 111600 | 111700 | 111600 | 1382 |
| 484 | 20250218 | 105300 | 18940064600 | 111600 | 111600 | 111600 | 111500 | 344 |
| 485 | 20250218 | 105200 | 18901676000 | 111600 | 111500 | 111600 | 111500 | 572 |
| 486 | 20250218 | 105100 | 18837880800 | 111500 | 111400 | 111600 | 111400 | 1314 |
| 487 | 20250218 | 105000 | 18691387800 | 111500 | 111300 | 111500 | 111300 | 1279 |
| 488 | 20250218 | 104900 | 18548907500 | 111400 | 111400 | 111400 | 111300 | 404 |
| 489 | 20250218 | 104800 | 18503924100 | 111300 | 111400 | 111400 | 111300 | 259 |
| 490 | 20250218 | 104700 | 18475085900 | 111400 | 111300 | 111500 | 111200 | 1566 |
| 491 | 20250218 | 104600 | 18300740800 | 111300 | 111300 | 111400 | 111300 | 306 |
| 492 | 20250218 | 104500 | 18266676500 | 111300 | 111500 | 111600 | 111300 | 705 |
| 493 | 20250218 | 104400 | 18188052900 | 111500 | 111600 | 111700 | 111500 | 2064 |
| 494 | 20250218 | 104300 | 17957782100 | 111600 | 111500 | 111600 | 111300 | 3108 |
| 495 | 20250218 | 104200 | 17611165200 | 111500 | 111300 | 111500 | 111200 | 1686 |
| 496 | 20250218 | 104100 | 17423429400 | 111300 | 111200 | 111300 | 111200 | 455 |
| 497 | 20250218 | 104000 | 17372818400 | 111200 | 111200 | 111300 | 111100 | 1311 |
| 498 | 20250218 | 103900 | 17227028200 | 111300 | 111200 | 111300 | 111000 | 808 |
| 499 | 20250218 | 103800 | 17137195800 | 111100 | 111000 | 111300 | 111000 | 1453 |
| 500 | 20250218 | 103700 | 16975724800 | 111000 | 110900 | 111100 | 110800 | 750 |
| 501 | 20250218 | 103600 | 16892504200 | 110900 | 110700 | 110900 | 110700 | 269 |
| 502 | 20250218 | 103500 | 16862701200 | 110800 | 110800 | 110900 | 110700 | 509 |
| 503 | 20250218 | 103400 | 16806312600 | 110800 | 110800 | 110900 | 110700 | 682 |
| 504 | 20250218 | 103300 | 16730766200 | 110700 | 111000 | 111000 | 110700 | 1277 |
| 505 | 20250218 | 103200 | 16589254500 | 110900 | 111000 | 111000 | 110900 | 306 |
| 506 | 20250218 | 103100 | 16555294700 | 110900 | 111000 | 111000 | 110800 | 984 |
| 507 | 20250218 | 103000 | 16446147400 | 111000 | 110900 | 111000 | 110800 | 1868 |
| 508 | 20250218 | 102900 | 16238864600 | 110900 | 110800 | 111000 | 110800 | 471 |
| 509 | 20250218 | 102800 | 16186637300 | 110900 | 110700 | 110900 | 110600 | 304 |
| 510 | 20250218 | 102700 | 16152973400 | 110600 | 110900 | 111100 | 110600 | 672 |
| 511 | 20250218 | 102600 | 16078473000 | 110900 | 110900 | 111200 | 110700 | 1227 |
| 512 | 20250218 | 102500 | 15942332900 | 111000 | 111200 | 111200 | 110900 | 955 |
| 513 | 20250218 | 102400 | 15836313300 | 111200 | 111100 | 111200 | 111000 | 995 |
| 514 | 20250218 | 102300 | 15725838800 | 111100 | 110700 | 111100 | 110600 | 3019 |
| 515 | 20250218 | 102200 | 15391099500 | 110700 | 110700 | 110700 | 110600 | 1145 |
| 516 | 20250218 | 102100 | 15264445100 | 110700 | 110700 | 110800 | 110700 | 845 |
| 517 | 20250218 | 102000 | 15170882200 | 110600 | 110700 | 110700 | 110600 | 499 |
| 518 | 20250218 | 101900 | 15115657500 | 110700 | 110700 | 110700 | 110600 | 199 |
| 519 | 20250218 | 101800 | 15093639600 | 110700 | 110700 | 110900 | 110600 | 1860 |
| 520 | 20250218 | 101700 | 14887564400 | 110700 | 110700 | 110800 | 110700 | 722 |
| 521 | 20250218 | 101600 | 14807607700 | 110800 | 110800 | 110900 | 110700 | 1754 |
| 522 | 20250218 | 101500 | 14613257200 | 110700 | 110600 | 110800 | 110600 | 522 |
| 523 | 20250218 | 101400 | 14555476100 | 110700 | 110700 | 110700 | 110300 | 1281 |
| 524 | 20250218 | 101300 | 14413853300 | 110600 | 110300 | 110700 | 110300 | 1502 |
| 525 | 20250218 | 101200 | 14247819000 | 110300 | 110300 | 110400 | 110200 | 571 |
| 526 | 20250218 | 101100 | 14184844300 | 110200 | 110300 | 110400 | 110200 | 652 |
| 527 | 20250218 | 101000 | 14112950400 | 110200 | 110300 | 110400 | 110200 | 414 |
| 528 | 20250218 | 100900 | 14067291000 | 110300 | 110500 | 110500 | 110200 | 633 |
| 529 | 20250218 | 100800 | 13997464500 | 110400 | 110500 | 110500 | 110300 | 1291 |
| 530 | 20250218 | 100700 | 13854985000 | 110600 | 110500 | 110600 | 110400 | 230 |
| 531 | 20250218 | 100600 | 13829556400 | 110500 | 110400 | 110500 | 110300 | 2562 |
| 532 | 20250218 | 100500 | 13546746000 | 110300 | 110200 | 110400 | 110200 | 473 |
| 533 | 20250218 | 100400 | 13494585600 | 110200 | 110100 | 110200 | 110000 | 754 |
| 534 | 20250218 | 100300 | 13411563400 | 110200 | 110200 | 110300 | 110100 | 275 |
| 535 | 20250218 | 100200 | 13381276500 | 110200 | 110300 | 110300 | 110200 | 229 |
| 536 | 20250218 | 100100 | 13356039000 | 110200 | 110100 | 110300 | 110000 | 2760 |
| 537 | 20250218 | 100000 | 13052108600 | 110100 | 110100 | 110200 | 110100 | 357 |
| 538 | 20250218 | 095900 | 13012801200 | 110100 | 110600 | 110700 | 110100 | 1448 |
| 539 | 20250218 | 095800 | 12852952500 | 110700 | 110700 | 110700 | 110600 | 231 |
| 540 | 20250218 | 095700 | 12827393300 | 110700 | 110600 | 110700 | 110500 | 585 |
| 541 | 20250218 | 095600 | 12762688800 | 110500 | 110600 | 110600 | 110500 | 138 |
| 542 | 20250218 | 095500 | 12747433600 | 110500 | 110600 | 110700 | 110500 | 1202 |
| 543 | 20250218 | 095400 | 12614475100 | 110600 | 110300 | 110600 | 110200 | 1063 |
| 544 | 20250218 | 095300 | 12497106700 | 110300 | 110300 | 110400 | 110200 | 255 |
| 545 | 20250218 | 095200 | 12468980400 | 110400 | 110000 | 110400 | 110000 | 2074 |
| 546 | 20250218 | 095100 | 12240403900 | 110000 | 109900 | 110000 | 109800 | 803 |
| 547 | 20250218 | 095000 | 12152166100 | 109800 | 109800 | 109900 | 109800 | 260 |
| 548 | 20250218 | 094900 | 12123615800 | 109800 | 110000 | 110000 | 109800 | 372 |
| 549 | 20250218 | 094800 | 12082747300 | 110000 | 110000 | 110100 | 110000 | 775 |
| 550 | 20250218 | 094700 | 11997463800 | 110000 | 110100 | 110100 | 110000 | 108 |
| 551 | 20250218 | 094600 | 11985583400 | 110100 | 110000 | 110200 | 109900 | 1095 |
| 552 | 20250218 | 094500 | 11865028500 | 110000 | 109700 | 110000 | 109700 | 1256 |
| 553 | 20250218 | 094400 | 11727117200 | 109700 | 109700 | 109800 | 109700 | 626 |
| 554 | 20250218 | 094300 | 11658432000 | 109700 | 109800 | 109900 | 109700 | 943 |
| 555 | 20250218 | 094200 | 11554967100 | 109800 | 109900 | 109900 | 109800 | 672 |
| 556 | 20250218 | 094100 | 11481147300 | 109900 | 110000 | 110100 | 109900 | 1189 |
| 557 | 20250218 | 094000 | 11350390100 | 110000 | 110100 | 110100 | 110000 | 494 |
| 558 | 20250218 | 093900 | 11296040000 | 110000 | 110100 | 110100 | 110000 | 413 |
| 559 | 20250218 | 093800 | 11250608300 | 110000 | 110000 | 110100 | 110000 | 480 |
| 560 | 20250218 | 093700 | 11197767100 | 110100 | 110000 | 110100 | 110000 | 848 |
| 561 | 20250218 | 093600 | 11104476800 | 110000 | 110100 | 110200 | 110000 | 505 |
| 562 | 20250218 | 093500 | 11048899900 | 110100 | 110300 | 110300 | 110000 | 821 |
| 563 | 20250218 | 093400 | 10958513500 | 110200 | 110200 | 110400 | 110200 | 993 |
| 564 | 20250218 | 093300 | 10848988100 | 110100 | 110300 | 110400 | 110100 | 686 |
| 565 | 20250218 | 093200 | 10773394600 | 110300 | 110400 | 110500 | 110300 | 365 |
| 566 | 20250218 | 093100 | 10733098500 | 110400 | 110400 | 110500 | 110100 | 4189 |
| 567 | 20250218 | 093000 | 10271167000 | 110400 | 110400 | 110500 | 110400 | 599 |
| 568 | 20250218 | 092900 | 10205036200 | 110400 | 110500 | 110500 | 110400 | 311 |
| 569 | 20250218 | 092800 | 10170698100 | 110500 | 110400 | 110500 | 110400 | 327 |
| 570 | 20250218 | 092700 | 10134581600 | 110500 | 110500 | 110500 | 110400 | 790 |
| 571 | 20250218 | 092600 | 10047351200 | 110500 | 110500 | 110600 | 110400 | 1595 |
| 572 | 20250218 | 092500 | 9871176500 | 110400 | 110600 | 110600 | 110300 | 2295 |
| 573 | 20250218 | 092400 | 9617618100 | 110500 | 110700 | 110700 | 110500 | 940 |
| 574 | 20250218 | 092300 | 9513700200 | 110500 | 110400 | 110700 | 110300 | 2194 |
| 575 | 20250218 | 092200 | 9271245600 | 110400 | 110000 | 110400 | 110000 | 1496 |
| 576 | 20250218 | 092100 | 9106274200 | 110000 | 110100 | 110200 | 110000 | 557 |
| 577 | 20250218 | 092000 | 9044959300 | 110100 | 110000 | 110300 | 109900 | 1690 |
| 578 | 20250218 | 091900 | 8858878400 | 110000 | 110000 | 110200 | 109700 | 1514 |
| 579 | 20250218 | 091800 | 8692359800 | 110100 | 109900 | 110300 | 109900 | 1306 |
| 580 | 20250218 | 091700 | 8548605800 | 110300 | 109600 | 110500 | 109600 | 4464 |
| 581 | 20250218 | 091600 | 8057494700 | 109600 | 109100 | 109800 | 108900 | 3131 |
| 582 | 20250218 | 091500 | 7715613400 | 109000 | 109100 | 109100 | 108900 | 2017 |
| 583 | 20250218 | 091400 | 7495770400 | 109100 | 109200 | 109200 | 109000 | 875 |
| 584 | 20250218 | 091300 | 7400278700 | 109200 | 109300 | 109400 | 109100 | 2914 |
| 585 | 20250218 | 091200 | 7081967100 | 109300 | 109800 | 109800 | 109000 | 3415 |
| 586 | 20250218 | 091100 | 6708671400 | 109700 | 109400 | 109800 | 109300 | 2670 |
| 587 | 20250218 | 091000 | 6416482800 | 109400 | 108400 | 109400 | 108400 | 6554 |
| 588 | 20250218 | 090900 | 5703567200 | 108400 | 108700 | 109000 | 108400 | 5315 |
| 589 | 20250218 | 090800 | 5126385400 | 108700 | 109400 | 109500 | 108600 | 11299 |
| 590 | 20250218 | 090700 | 3895504200 | 109300 | 110000 | 110200 | 109300 | 5919 |
| 591 | 20250218 | 090600 | 3245248700 | 110000 | 110000 | 110300 | 109900 | 1988 |
| 592 | 20250218 | 090500 | 3026553900 | 109900 | 110500 | 110500 | 109800 | 7485 |
| 593 | 20250218 | 090400 | 2202101500 | 110500 | 110900 | 110900 | 110500 | 2780 |
| 594 | 20250218 | 090300 | 1894613600 | 110500 | 110600 | 110900 | 110400 | 2207 |
| 595 | 20250218 | 090200 | 1650504600 | 110500 | 110700 | 110800 | 110500 | 5827 |
| 596 | 20250218 | 090100 | 1006077500 | 110600 | 110900 | 111000 | 110500 | 4404 |
| 597 | 20250218 | 090000 | 518516200 | 110900 | 111000 | 111600 | 110900 | 4669 |