36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 191700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 21079 |
| 3 | 20250219 | 191600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 4 | 20250219 | 191500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 5 | 20250219 | 191400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 6 | 20250219 | 191300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 7 | 20250219 | 191200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 8 | 20250219 | 191100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 9 | 20250219 | 191000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 10 | 20250219 | 190900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 11 | 20250219 | 190800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 12 | 20250219 | 190700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 13 | 20250219 | 190600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 14 | 20250219 | 190500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 15 | 20250219 | 190400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 16 | 20250219 | 190300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 17 | 20250219 | 190200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 18 | 20250219 | 190100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 19 | 20250219 | 190000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 20 | 20250219 | 185900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 21 | 20250219 | 185800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 22 | 20250219 | 185700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 23 | 20250219 | 185600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 24 | 20250219 | 185500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 25 | 20250219 | 185400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 26 | 20250219 | 185300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 27 | 20250219 | 185200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 28 | 20250219 | 185100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 29 | 20250219 | 185000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 30 | 20250219 | 184900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 31 | 20250219 | 184800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 32 | 20250219 | 184700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 21079 |
| 33 | 20250219 | 184600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 34 | 20250219 | 184500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 35 | 20250219 | 184400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 36 | 20250219 | 184300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 37 | 20250219 | 184200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 38 | 20250219 | 184100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 39 | 20250219 | 184000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 40 | 20250219 | 183900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 41 | 20250219 | 183800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 42 | 20250219 | 183700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 43 | 20250219 | 183600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 44 | 20250219 | 183500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 45 | 20250219 | 183400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 46 | 20250219 | 183300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 47 | 20250219 | 183200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 48 | 20250219 | 183100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 49 | 20250219 | 183000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 50 | 20250219 | 182900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 51 | 20250219 | 182800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 52 | 20250219 | 182700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 53 | 20250219 | 182600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 54 | 20250219 | 182500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 55 | 20250219 | 182400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 56 | 20250219 | 182300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 57 | 20250219 | 182200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 58 | 20250219 | 182100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 59 | 20250219 | 182000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 60 | 20250219 | 181900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 61 | 20250219 | 181800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 62 | 20250219 | 181700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 21079 |
| 63 | 20250219 | 181600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 64 | 20250219 | 181500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 65 | 20250219 | 181400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 66 | 20250219 | 181300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 67 | 20250219 | 181200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 68 | 20250219 | 181100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 69 | 20250219 | 181000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 70 | 20250219 | 180900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 71 | 20250219 | 180800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 72 | 20250219 | 180700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 73 | 20250219 | 180600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 74 | 20250219 | 180500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 75 | 20250219 | 180400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 76 | 20250219 | 180300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 77 | 20250219 | 180200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 78 | 20250219 | 180100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 79 | 20250219 | 180000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 80 | 20250219 | 175900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 81 | 20250219 | 175800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 82 | 20250219 | 175700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 83 | 20250219 | 175600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 84 | 20250219 | 175500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 85 | 20250219 | 175400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 86 | 20250219 | 175300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 87 | 20250219 | 175200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 88 | 20250219 | 175100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 89 | 20250219 | 175000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 90 | 20250219 | 174900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 91 | 20250219 | 174800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 92 | 20250219 | 174700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 21079 |
| 93 | 20250219 | 174600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 94 | 20250219 | 174500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 95 | 20250219 | 174400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 96 | 20250219 | 174300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 97 | 20250219 | 174200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 98 | 20250219 | 174100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 99 | 20250219 | 174000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 100 | 20250219 | 173900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 101 | 20250219 | 173800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 102 | 20250219 | 173700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 103 | 20250219 | 173600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 104 | 20250219 | 173500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 105 | 20250219 | 173400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 106 | 20250219 | 173300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 107 | 20250219 | 173200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 108 | 20250219 | 173100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 109 | 20250219 | 173000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 110 | 20250219 | 172900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 111 | 20250219 | 172800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 112 | 20250219 | 172700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 113 | 20250219 | 172600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 114 | 20250219 | 172500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 115 | 20250219 | 172400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 116 | 20250219 | 172300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 117 | 20250219 | 172200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 118 | 20250219 | 172100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 119 | 20250219 | 172000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 120 | 20250219 | 171900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 121 | 20250219 | 171800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 122 | 20250219 | 171700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 21079 |
| 123 | 20250219 | 171600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 124 | 20250219 | 171500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 125 | 20250219 | 171400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 126 | 20250219 | 171300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 127 | 20250219 | 171200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 128 | 20250219 | 171100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 129 | 20250219 | 171000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 130 | 20250219 | 170900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 131 | 20250219 | 170800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 132 | 20250219 | 170700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 133 | 20250219 | 170600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 134 | 20250219 | 170500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 135 | 20250219 | 170400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 136 | 20250219 | 170300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 137 | 20250219 | 170200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 138 | 20250219 | 170100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 139 | 20250219 | 170000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 140 | 20250219 | 165900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 141 | 20250219 | 165800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 142 | 20250219 | 165700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 143 | 20250219 | 165600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 144 | 20250219 | 165500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 145 | 20250219 | 165400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 146 | 20250219 | 165300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 147 | 20250219 | 165200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 148 | 20250219 | 165100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 149 | 20250219 | 165000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 150 | 20250219 | 164900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 151 | 20250219 | 164800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 152 | 20250219 | 164700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 21079 |
| 153 | 20250219 | 164600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 154 | 20250219 | 164500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 155 | 20250219 | 164400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 156 | 20250219 | 164300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 157 | 20250219 | 164200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 158 | 20250219 | 164100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 159 | 20250219 | 164000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 160 | 20250219 | 163900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 161 | 20250219 | 163800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 162 | 20250219 | 163700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 163 | 20250219 | 163600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 164 | 20250219 | 163500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 165 | 20250219 | 163400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 166 | 20250219 | 163300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 167 | 20250219 | 163200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 168 | 20250219 | 163100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 169 | 20250219 | 163000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 170 | 20250219 | 162900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 171 | 20250219 | 162800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 172 | 20250219 | 162700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 173 | 20250219 | 162600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 174 | 20250219 | 162500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 175 | 20250219 | 162400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 176 | 20250219 | 162300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 177 | 20250219 | 162200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 178 | 20250219 | 162100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 179 | 20250219 | 162000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 180 | 20250219 | 161900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 181 | 20250219 | 161800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 182 | 20250219 | 161700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 21079 |
| 183 | 20250219 | 161600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 184 | 20250219 | 161500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 185 | 20250219 | 161400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 186 | 20250219 | 161300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 187 | 20250219 | 161200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 188 | 20250219 | 161100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 189 | 20250219 | 161000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 190 | 20250219 | 160900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 191 | 20250219 | 160800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 192 | 20250219 | 160700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 193 | 20250219 | 160600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 194 | 20250219 | 160500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 195 | 20250219 | 160400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 196 | 20250219 | 160300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 197 | 20250219 | 160200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 198 | 20250219 | 160100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 199 | 20250219 | 160000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 200 | 20250219 | 155900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 201 | 20250219 | 155800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 202 | 20250219 | 155700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 203 | 20250219 | 155600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 204 | 20250219 | 155500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 205 | 20250219 | 155400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 206 | 20250219 | 155300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 207 | 20250219 | 155200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 208 | 20250219 | 155100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 209 | 20250219 | 155000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 210 | 20250219 | 154900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 211 | 20250219 | 154800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 212 | 20250219 | 154700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 21079 |
| 213 | 20250219 | 154600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 214 | 20250219 | 154500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 215 | 20250219 | 154400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 216 | 20250219 | 154300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 217 | 20250219 | 154200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 218 | 20250219 | 154100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 219 | 20250219 | 154000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 220 | 20250219 | 153900 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 221 | 20250219 | 153800 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 222 | 20250219 | 153700 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 223 | 20250219 | 153600 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 224 | 20250219 | 153500 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 225 | 20250219 | 153400 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 226 | 20250219 | 153300 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 227 | 20250219 | 153200 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 228 | 20250219 | 153100 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 0 |
| 229 | 20250219 | 153000 | 28390785700 | 100500 | 100500 | 100500 | 100500 | 21079 |
| 230 | 20250219 | 152900 | 26272346200 | 100800 | 100800 | 100800 | 100800 | 0 |
| 231 | 20250219 | 152800 | 26272346200 | 100800 | 100800 | 100800 | 100800 | 0 |
| 232 | 20250219 | 152700 | 26272346200 | 100800 | 100800 | 100800 | 100800 | 0 |
| 233 | 20250219 | 152600 | 26272346200 | 100800 | 100800 | 100800 | 100800 | 0 |
| 234 | 20250219 | 152500 | 26272346200 | 100800 | 100800 | 100800 | 100800 | 0 |
| 235 | 20250219 | 152400 | 26272346200 | 100800 | 100800 | 100800 | 100800 | 0 |
| 236 | 20250219 | 152300 | 26272346200 | 100800 | 100800 | 100800 | 100800 | 0 |
| 237 | 20250219 | 152200 | 26272346200 | 100800 | 100800 | 100800 | 100800 | 0 |
| 238 | 20250219 | 152100 | 26272346200 | 100800 | 100800 | 100800 | 100800 | 0 |
| 239 | 20250219 | 152000 | 26272346200 | 100800 | 100800 | 100800 | 100800 | 0 |
| 240 | 20250219 | 151900 | 26272346200 | 100800 | 100800 | 100800 | 100700 | 860 |
| 241 | 20250219 | 151800 | 26185735700 | 100800 | 100700 | 100800 | 100700 | 704 |
| 242 | 20250219 | 151700 | 26114834900 | 100800 | 100800 | 100900 | 100700 | 786 |
| 243 | 20250219 | 151600 | 26035625700 | 100800 | 100800 | 100900 | 100800 | 632 |
| 244 | 20250219 | 151500 | 25971904900 | 100800 | 100600 | 100900 | 100600 | 288 |
| 245 | 20250219 | 151400 | 25942874000 | 100600 | 100900 | 100900 | 100500 | 2968 |
| 246 | 20250219 | 151300 | 25644076800 | 100800 | 100800 | 100900 | 100800 | 946 |
| 247 | 20250219 | 151200 | 25548701900 | 100900 | 100800 | 100900 | 100800 | 617 |
| 248 | 20250219 | 151100 | 25486494700 | 100800 | 100800 | 100900 | 100800 | 1033 |
| 249 | 20250219 | 151000 | 25382340600 | 100800 | 100800 | 100900 | 100800 | 531 |
| 250 | 20250219 | 150900 | 25328808100 | 100800 | 100800 | 100900 | 100800 | 932 |
| 251 | 20250219 | 150800 | 25234849900 | 100800 | 100800 | 100900 | 100800 | 800 |
| 252 | 20250219 | 150700 | 25154202600 | 100800 | 100800 | 100900 | 100800 | 377 |
| 253 | 20250219 | 150600 | 25116193300 | 100800 | 100900 | 100900 | 100800 | 397 |
| 254 | 20250219 | 150500 | 25076167700 | 100800 | 100900 | 100900 | 100800 | 476 |
| 255 | 20250219 | 150400 | 25028166700 | 100900 | 100800 | 100900 | 100800 | 360 |
| 256 | 20250219 | 150300 | 24991869200 | 100900 | 100800 | 100900 | 100800 | 282 |
| 257 | 20250219 | 150200 | 24963439600 | 100800 | 100800 | 100900 | 100800 | 765 |
| 258 | 20250219 | 150100 | 24886294100 | 100800 | 100900 | 100900 | 100800 | 439 |
| 259 | 20250219 | 150000 | 24842027500 | 100800 | 100800 | 100900 | 100800 | 466 |
| 260 | 20250219 | 145900 | 24795047100 | 100900 | 100900 | 101000 | 100800 | 1880 |
| 261 | 20250219 | 145800 | 24605446500 | 101000 | 100900 | 101000 | 100900 | 354 |
| 262 | 20250219 | 145700 | 24569719600 | 100900 | 101000 | 101000 | 100900 | 413 |
| 263 | 20250219 | 145600 | 24528042200 | 101000 | 100900 | 101000 | 100900 | 728 |
| 264 | 20250219 | 145500 | 24454568100 | 100900 | 100900 | 101000 | 100900 | 431 |
| 265 | 20250219 | 145400 | 24411074100 | 101000 | 101000 | 101000 | 100900 | 562 |
| 266 | 20250219 | 145300 | 24354336100 | 101000 | 100900 | 101000 | 100900 | 433 |
| 267 | 20250219 | 145200 | 24310639700 | 100900 | 100900 | 101000 | 100900 | 237 |
| 268 | 20250219 | 145100 | 24286711400 | 100900 | 101000 | 101000 | 100900 | 457 |
| 269 | 20250219 | 145000 | 24240591500 | 100900 | 101100 | 101100 | 100900 | 871 |
| 270 | 20250219 | 144900 | 24152627600 | 101100 | 101100 | 101200 | 101000 | 416 |
| 271 | 20250219 | 144800 | 24110576700 | 101200 | 101000 | 101200 | 101000 | 1132 |
| 272 | 20250219 | 144700 | 23996129700 | 101100 | 101200 | 101300 | 100900 | 6529 |
| 273 | 20250219 | 144600 | 23335758900 | 101300 | 101200 | 101300 | 101200 | 515 |
| 274 | 20250219 | 144500 | 23283613900 | 101200 | 101200 | 101300 | 101200 | 388 |
| 275 | 20250219 | 144400 | 23244334800 | 101200 | 101200 | 101300 | 101200 | 491 |
| 276 | 20250219 | 144300 | 23194626400 | 101300 | 101300 | 101300 | 101200 | 330 |
| 277 | 20250219 | 144200 | 23161212100 | 101300 | 101200 | 101300 | 101200 | 359 |
| 278 | 20250219 | 144100 | 23124870200 | 101300 | 101200 | 101300 | 101200 | 474 |
| 279 | 20250219 | 144000 | 23076871600 | 101300 | 101200 | 101300 | 101200 | 367 |
| 280 | 20250219 | 143900 | 23039723900 | 101300 | 101200 | 101300 | 101200 | 455 |
| 281 | 20250219 | 143800 | 22993645400 | 101300 | 101200 | 101300 | 101200 | 219 |
| 282 | 20250219 | 143700 | 22971480200 | 101300 | 101200 | 101300 | 101200 | 297 |
| 283 | 20250219 | 143600 | 22941416800 | 101300 | 101300 | 101300 | 101200 | 134 |
| 284 | 20250219 | 143500 | 22927848300 | 101300 | 101100 | 101300 | 101000 | 3103 |
| 285 | 20250219 | 143400 | 22614066400 | 101000 | 101100 | 101200 | 101000 | 1274 |
| 286 | 20250219 | 143300 | 22485301500 | 101200 | 101400 | 101400 | 101100 | 3893 |
| 287 | 20250219 | 143200 | 22091130800 | 101300 | 101400 | 101400 | 101300 | 276 |
| 288 | 20250219 | 143100 | 22063163800 | 101300 | 101300 | 101400 | 101300 | 659 |
| 289 | 20250219 | 143000 | 21996375700 | 101300 | 101300 | 101400 | 101300 | 333 |
| 290 | 20250219 | 142900 | 21962632400 | 101300 | 101400 | 101400 | 101300 | 289 |
| 291 | 20250219 | 142800 | 21933347000 | 101300 | 101400 | 101400 | 101300 | 264 |
| 292 | 20250219 | 142700 | 21906594600 | 101300 | 101400 | 101400 | 101300 | 253 |
| 293 | 20250219 | 142600 | 21880949400 | 101300 | 101400 | 101400 | 101300 | 402 |
| 294 | 20250219 | 142500 | 21840220800 | 101300 | 101400 | 101400 | 101300 | 191 |
| 295 | 20250219 | 142400 | 21820869500 | 101400 | 101400 | 101400 | 101300 | 541 |
| 296 | 20250219 | 142300 | 21766042800 | 101400 | 101400 | 101400 | 101300 | 185 |
| 297 | 20250219 | 142200 | 21747292500 | 101400 | 101400 | 101400 | 101300 | 475 |
| 298 | 20250219 | 142100 | 21699148100 | 101300 | 101400 | 101400 | 101300 | 232 |
| 299 | 20250219 | 142000 | 21675632100 | 101300 | 101400 | 101400 | 101300 | 575 |
| 300 | 20250219 | 141900 | 21617347500 | 101400 | 101300 | 101400 | 101300 | 243 |
| 301 | 20250219 | 141800 | 21592717000 | 101300 | 101300 | 101400 | 101300 | 628 |
| 302 | 20250219 | 141700 | 21529057700 | 101400 | 101300 | 101400 | 101300 | 175 |
| 303 | 20250219 | 141600 | 21511320400 | 101300 | 101300 | 101400 | 101300 | 204 |
| 304 | 20250219 | 141500 | 21490649000 | 101400 | 101200 | 101400 | 101200 | 1289 |
| 305 | 20250219 | 141400 | 21360037800 | 101300 | 101300 | 101300 | 101200 | 795 |
| 306 | 20250219 | 141300 | 21279513300 | 101300 | 101300 | 101300 | 101200 | 471 |
| 307 | 20250219 | 141200 | 21231828300 | 101200 | 101200 | 101300 | 101200 | 179 |
| 308 | 20250219 | 141100 | 21213710500 | 101300 | 101300 | 101300 | 101200 | 888 |
| 309 | 20250219 | 141000 | 21123769200 | 101300 | 101400 | 101400 | 101300 | 417 |
| 310 | 20250219 | 140900 | 21081512800 | 101400 | 101500 | 101500 | 101300 | 997 |
| 311 | 20250219 | 140800 | 20980428000 | 101400 | 101400 | 101500 | 101400 | 234 |
| 312 | 20250219 | 140700 | 20956693100 | 101500 | 101600 | 101600 | 101400 | 836 |
| 313 | 20250219 | 140600 | 20871838100 | 101600 | 101500 | 101600 | 101500 | 164 |
| 314 | 20250219 | 140500 | 20855185200 | 101600 | 101600 | 101600 | 101500 | 279 |
| 315 | 20250219 | 140400 | 20826849200 | 101600 | 101500 | 101600 | 101400 | 543 |
| 316 | 20250219 | 140300 | 20771731800 | 101500 | 101500 | 101500 | 101400 | 588 |
| 317 | 20250219 | 140200 | 20712057700 | 101500 | 101400 | 101500 | 101400 | 281 |
| 318 | 20250219 | 140100 | 20683557100 | 101400 | 101300 | 101500 | 101300 | 1020 |
| 319 | 20250219 | 140000 | 20580120100 | 101300 | 101200 | 101400 | 101200 | 1500 |
| 320 | 20250219 | 135900 | 20428175300 | 101200 | 101200 | 101300 | 101200 | 156 |
| 321 | 20250219 | 135800 | 20412380800 | 101300 | 101300 | 101300 | 101200 | 614 |
| 322 | 20250219 | 135700 | 20350220800 | 101300 | 101200 | 101300 | 101200 | 459 |
| 323 | 20250219 | 135600 | 20303748300 | 101300 | 101300 | 101300 | 101200 | 548 |
| 324 | 20250219 | 135500 | 20248282200 | 101300 | 101300 | 101300 | 101200 | 280 |
| 325 | 20250219 | 135400 | 20219938400 | 101300 | 101300 | 101300 | 101200 | 170 |
| 326 | 20250219 | 135300 | 20202725000 | 101300 | 101300 | 101300 | 101200 | 315 |
| 327 | 20250219 | 135200 | 20170835500 | 101300 | 101300 | 101300 | 101200 | 119 |
| 328 | 20250219 | 135100 | 20158786400 | 101300 | 101200 | 101300 | 101200 | 912 |
| 329 | 20250219 | 135000 | 20066425500 | 101200 | 101400 | 101500 | 101200 | 1146 |
| 330 | 20250219 | 134900 | 19950287500 | 101500 | 101400 | 101500 | 101400 | 245 |
| 331 | 20250219 | 134800 | 19925438000 | 101400 | 101500 | 101500 | 101400 | 343 |
| 332 | 20250219 | 134700 | 19890638500 | 101500 | 101500 | 101500 | 101400 | 242 |
| 333 | 20250219 | 134600 | 19866097300 | 101400 | 101400 | 101500 | 101400 | 115 |
| 334 | 20250219 | 134500 | 19854431400 | 101500 | 101400 | 101600 | 101400 | 1261 |
| 335 | 20250219 | 134400 | 19726434600 | 101500 | 101400 | 101500 | 101400 | 294 |
| 336 | 20250219 | 134300 | 19696599900 | 101400 | 101400 | 101500 | 101400 | 344 |
| 337 | 20250219 | 134200 | 19661691400 | 101400 | 101600 | 101600 | 101400 | 285 |
| 338 | 20250219 | 134100 | 19632776900 | 101600 | 101300 | 101600 | 101200 | 3013 |
| 339 | 20250219 | 134000 | 19327335300 | 101400 | 101400 | 101400 | 101300 | 404 |
| 340 | 20250219 | 133900 | 19286391000 | 101400 | 101400 | 101400 | 101300 | 215 |
| 341 | 20250219 | 133800 | 19264600800 | 101300 | 101300 | 101400 | 101300 | 309 |
| 342 | 20250219 | 133700 | 19233291900 | 101400 | 101300 | 101400 | 101300 | 221 |
| 343 | 20250219 | 133600 | 19210897000 | 101300 | 101400 | 101400 | 101300 | 426 |
| 344 | 20250219 | 133500 | 19167726300 | 101400 | 101300 | 101400 | 101300 | 219 |
| 345 | 20250219 | 133400 | 19145537700 | 101400 | 101700 | 101700 | 101300 | 2631 |
| 346 | 20250219 | 133300 | 18878331400 | 101600 | 101600 | 101700 | 101600 | 161 |
| 347 | 20250219 | 133200 | 18861965700 | 101700 | 101600 | 101700 | 101600 | 196 |
| 348 | 20250219 | 133100 | 18842045900 | 101600 | 101500 | 101700 | 101500 | 694 |
| 349 | 20250219 | 133000 | 18771548300 | 101500 | 101500 | 101600 | 101400 | 1857 |
| 350 | 20250219 | 132900 | 18583078900 | 101500 | 101500 | 101500 | 101400 | 527 |
| 351 | 20250219 | 132800 | 18529609400 | 101500 | 101400 | 101500 | 101400 | 114 |
| 352 | 20250219 | 132700 | 18518046300 | 101500 | 101400 | 101500 | 101400 | 379 |
| 353 | 20250219 | 132600 | 18479597000 | 101500 | 101500 | 101500 | 101400 | 144 |
| 354 | 20250219 | 132500 | 18464986800 | 101500 | 101400 | 101500 | 101400 | 268 |
| 355 | 20250219 | 132400 | 18437805300 | 101500 | 101400 | 101500 | 101300 | 502 |
| 356 | 20250219 | 132300 | 18386912600 | 101400 | 101400 | 101400 | 101300 | 653 |
| 357 | 20250219 | 132200 | 18320723700 | 101400 | 101200 | 101400 | 101100 | 2455 |
| 358 | 20250219 | 132100 | 18072256600 | 101200 | 101100 | 101200 | 101100 | 304 |
| 359 | 20250219 | 132000 | 18041514600 | 101200 | 101100 | 101200 | 101100 | 332 |
| 360 | 20250219 | 131900 | 18007943700 | 101200 | 101100 | 101200 | 101100 | 321 |
| 361 | 20250219 | 131800 | 17975476400 | 101200 | 101200 | 101200 | 101100 | 378 |
| 362 | 20250219 | 131700 | 17937240100 | 101200 | 101200 | 101200 | 101100 | 255 |
| 363 | 20250219 | 131600 | 17911452600 | 101200 | 101100 | 101200 | 101100 | 312 |
| 364 | 20250219 | 131500 | 17879906500 | 101200 | 101200 | 101200 | 101100 | 426 |
| 365 | 20250219 | 131400 | 17836828800 | 101200 | 101200 | 101200 | 101100 | 399 |
| 366 | 20250219 | 131300 | 17796471300 | 101100 | 101100 | 101200 | 101100 | 279 |
| 367 | 20250219 | 131200 | 17768249100 | 101100 | 101200 | 101200 | 101100 | 384 |
| 368 | 20250219 | 131100 | 17729418600 | 101100 | 101100 | 101200 | 101100 | 314 |
| 369 | 20250219 | 131000 | 17697668500 | 101100 | 101100 | 101200 | 101100 | 677 |
| 370 | 20250219 | 130900 | 17629180100 | 101100 | 101300 | 101400 | 101100 | 2199 |
| 371 | 20250219 | 130800 | 17406627800 | 101300 | 101300 | 101400 | 101300 | 306 |
| 372 | 20250219 | 130700 | 17375626200 | 101300 | 101300 | 101400 | 101300 | 372 |
| 373 | 20250219 | 130600 | 17337936400 | 101300 | 101300 | 101400 | 101300 | 517 |
| 374 | 20250219 | 130500 | 17285546000 | 101300 | 101300 | 101400 | 101300 | 493 |
| 375 | 20250219 | 130400 | 17235600200 | 101300 | 101300 | 101400 | 101300 | 323 |
| 376 | 20250219 | 130300 | 17202874800 | 101300 | 101400 | 101500 | 101300 | 1065 |
| 377 | 20250219 | 130200 | 17094906700 | 101400 | 101400 | 101500 | 101400 | 354 |
| 378 | 20250219 | 130100 | 17058997800 | 101400 | 101400 | 101500 | 101400 | 416 |
| 379 | 20250219 | 130000 | 17016805900 | 101400 | 101400 | 101500 | 101400 | 248 |
| 380 | 20250219 | 125900 | 16991652100 | 101400 | 101400 | 101500 | 101400 | 255 |
| 381 | 20250219 | 125800 | 16965790500 | 101400 | 101500 | 101500 | 101400 | 260 |
| 382 | 20250219 | 125700 | 16939419700 | 101400 | 101500 | 101500 | 101400 | 335 |
| 383 | 20250219 | 125600 | 16905437200 | 101500 | 101500 | 101500 | 101400 | 263 |
| 384 | 20250219 | 125500 | 16878763300 | 101500 | 101500 | 101500 | 101400 | 145 |
| 385 | 20250219 | 125400 | 16864055000 | 101400 | 101500 | 101500 | 101400 | 268 |
| 386 | 20250219 | 125300 | 16836873900 | 101400 | 101500 | 101500 | 101400 | 568 |
| 387 | 20250219 | 125200 | 16779262100 | 101400 | 101400 | 101500 | 101400 | 302 |
| 388 | 20250219 | 125100 | 16748634400 | 101400 | 101400 | 101500 | 101400 | 331 |
| 389 | 20250219 | 125000 | 16715053300 | 101500 | 101500 | 101600 | 101400 | 1214 |
| 390 | 20250219 | 124900 | 16591848600 | 101500 | 101500 | 101600 | 101500 | 322 |
| 391 | 20250219 | 124800 | 16559149800 | 101500 | 101600 | 101600 | 101500 | 170 |
| 392 | 20250219 | 124700 | 16541887400 | 101500 | 101500 | 101600 | 101500 | 236 |
| 393 | 20250219 | 124600 | 16517929200 | 101500 | 101500 | 101600 | 101500 | 153 |
| 394 | 20250219 | 124500 | 16502395300 | 101500 | 101500 | 101600 | 101500 | 391 |
| 395 | 20250219 | 124400 | 16462691800 | 101600 | 101500 | 101600 | 101500 | 270 |
| 396 | 20250219 | 124300 | 16435276200 | 101500 | 101500 | 101600 | 101500 | 186 |
| 397 | 20250219 | 124200 | 16416392900 | 101600 | 101500 | 101600 | 101500 | 282 |
| 398 | 20250219 | 124100 | 16387762500 | 101500 | 101700 | 101800 | 101500 | 1516 |
| 399 | 20250219 | 124000 | 16233586000 | 101700 | 101700 | 101800 | 101700 | 365 |
| 400 | 20250219 | 123900 | 16196431700 | 101800 | 101800 | 101900 | 101700 | 1882 |
| 401 | 20250219 | 123800 | 16004862100 | 101700 | 101700 | 101800 | 101700 | 70 |
| 402 | 20250219 | 123700 | 15997740900 | 101700 | 101700 | 101800 | 101700 | 216 |
| 403 | 20250219 | 123600 | 15975767100 | 101700 | 101700 | 101700 | 101600 | 680 |
| 404 | 20250219 | 123500 | 15906616700 | 101600 | 101600 | 101700 | 101500 | 1152 |
| 405 | 20250219 | 123400 | 15789537500 | 101600 | 101600 | 101600 | 101500 | 526 |
| 406 | 20250219 | 123300 | 15736114500 | 101500 | 101500 | 101600 | 101500 | 160 |
| 407 | 20250219 | 123200 | 15719868900 | 101500 | 101500 | 101600 | 101400 | 1765 |
| 408 | 20250219 | 123100 | 15540718000 | 101500 | 101400 | 101500 | 101400 | 137 |
| 409 | 20250219 | 123000 | 15526823700 | 101500 | 101500 | 101500 | 101400 | 315 |
| 410 | 20250219 | 122900 | 15494875900 | 101400 | 101500 | 101500 | 101400 | 214 |
| 411 | 20250219 | 122800 | 15473168800 | 101500 | 101500 | 101500 | 101400 | 555 |
| 412 | 20250219 | 122700 | 15416858700 | 101400 | 101800 | 101800 | 101400 | 2849 |
| 413 | 20250219 | 122600 | 15127262600 | 101700 | 101800 | 101800 | 101700 | 185 |
| 414 | 20250219 | 122500 | 15108440000 | 101700 | 101700 | 101800 | 101700 | 177 |
| 415 | 20250219 | 122400 | 15090435300 | 101800 | 101700 | 101800 | 101700 | 307 |
| 416 | 20250219 | 122300 | 15059204900 | 101800 | 101700 | 101800 | 101700 | 356 |
| 417 | 20250219 | 122200 | 15022983100 | 101700 | 101800 | 101800 | 101700 | 231 |
| 418 | 20250219 | 122100 | 14999482800 | 101700 | 101700 | 101800 | 101700 | 264 |
| 419 | 20250219 | 122000 | 14972628100 | 101700 | 101700 | 101800 | 101700 | 220 |
| 420 | 20250219 | 121900 | 14950246300 | 101700 | 101700 | 101800 | 101700 | 337 |
| 421 | 20250219 | 121800 | 14915964100 | 101700 | 101700 | 101800 | 101700 | 223 |
| 422 | 20250219 | 121700 | 14893277500 | 101800 | 101700 | 101800 | 101700 | 229 |
| 423 | 20250219 | 121600 | 14869983100 | 101700 | 101700 | 101800 | 101700 | 159 |
| 424 | 20250219 | 121500 | 14853806600 | 101700 | 101700 | 101800 | 101700 | 281 |
| 425 | 20250219 | 121400 | 14825212100 | 101700 | 101800 | 101800 | 101700 | 258 |
| 426 | 20250219 | 121300 | 14798967800 | 101700 | 102000 | 102000 | 101700 | 1431 |
| 427 | 20250219 | 121200 | 14653183700 | 101900 | 102000 | 102000 | 101900 | 262 |
| 428 | 20250219 | 121100 | 14626478300 | 102000 | 101900 | 102000 | 101900 | 263 |
| 429 | 20250219 | 121000 | 14599663100 | 101900 | 101900 | 102000 | 101900 | 215 |
| 430 | 20250219 | 120900 | 14577747400 | 101900 | 101900 | 102000 | 101900 | 151 |
| 431 | 20250219 | 120800 | 14562352000 | 101900 | 101900 | 102000 | 101900 | 242 |
| 432 | 20250219 | 120700 | 14537685700 | 102000 | 101900 | 102000 | 101800 | 510 |
| 433 | 20250219 | 120600 | 14485702100 | 101900 | 101800 | 101900 | 101800 | 468 |
| 434 | 20250219 | 120500 | 14438034100 | 101900 | 101800 | 101900 | 101800 | 193 |
| 435 | 20250219 | 120400 | 14418370600 | 101900 | 101900 | 101900 | 101800 | 261 |
| 436 | 20250219 | 120300 | 14391782800 | 101800 | 101700 | 101900 | 101700 | 1052 |
| 437 | 20250219 | 120200 | 14284683400 | 101700 | 101700 | 101800 | 101600 | 907 |
| 438 | 20250219 | 120100 | 14192445300 | 101600 | 101700 | 101700 | 101600 | 235 |
| 439 | 20250219 | 120000 | 14168563100 | 101600 | 101500 | 101800 | 101500 | 2101 |
| 440 | 20250219 | 115900 | 13955016400 | 101600 | 101600 | 101600 | 101500 | 267 |
| 441 | 20250219 | 115800 | 13927908500 | 101500 | 101500 | 101600 | 101500 | 694 |
| 442 | 20250219 | 115700 | 13857413200 | 101500 | 101600 | 101700 | 101500 | 516 |
| 443 | 20250219 | 115600 | 13804985900 | 101600 | 101800 | 101800 | 101600 | 701 |
| 444 | 20250219 | 115500 | 13733710500 | 101700 | 101700 | 101800 | 101700 | 366 |
| 445 | 20250219 | 115400 | 13696482000 | 101700 | 101700 | 101800 | 101700 | 188 |
| 446 | 20250219 | 115300 | 13677352200 | 101800 | 101700 | 101800 | 101700 | 198 |
| 447 | 20250219 | 115200 | 13657209500 | 101700 | 101800 | 101800 | 101700 | 200 |
| 448 | 20250219 | 115100 | 13636864300 | 101700 | 101700 | 101800 | 101700 | 198 |
| 449 | 20250219 | 115000 | 13616718800 | 101800 | 101800 | 101800 | 101700 | 837 |
| 450 | 20250219 | 114900 | 13531534000 | 101800 | 101800 | 101900 | 101800 | 266 |
| 451 | 20250219 | 114800 | 13504437900 | 101800 | 102000 | 102200 | 101800 | 4268 |
| 452 | 20250219 | 114700 | 13069107000 | 101900 | 102000 | 102000 | 101900 | 130 |
| 453 | 20250219 | 114600 | 13055855700 | 102000 | 102000 | 102000 | 101900 | 245 |
| 454 | 20250219 | 114500 | 13030880000 | 102000 | 101700 | 102000 | 101600 | 1946 |
| 455 | 20250219 | 114400 | 12832903400 | 101700 | 101700 | 101700 | 101600 | 268 |
| 456 | 20250219 | 114300 | 12805669000 | 101600 | 101600 | 101700 | 101600 | 532 |
| 457 | 20250219 | 114200 | 12751613500 | 101700 | 101600 | 101700 | 101600 | 698 |
| 458 | 20250219 | 114100 | 12680685100 | 101600 | 101500 | 101700 | 101400 | 1151 |
| 459 | 20250219 | 114000 | 12563801900 | 101500 | 101400 | 101500 | 101400 | 194 |
| 460 | 20250219 | 113900 | 12544123000 | 101400 | 101500 | 101500 | 101400 | 292 |
| 461 | 20250219 | 113800 | 12514505900 | 101500 | 101400 | 101600 | 101300 | 3611 |
| 462 | 20250219 | 113700 | 12148061600 | 101300 | 101300 | 101400 | 101300 | 452 |
| 463 | 20250219 | 113600 | 12102246400 | 101400 | 101400 | 101400 | 101300 | 230 |
| 464 | 20250219 | 113500 | 12078939800 | 101400 | 101300 | 101400 | 101300 | 243 |
| 465 | 20250219 | 113400 | 12054320400 | 101300 | 101400 | 101400 | 101300 | 410 |
| 466 | 20250219 | 113300 | 12012780300 | 101400 | 101400 | 101400 | 101300 | 348 |
| 467 | 20250219 | 113200 | 11977519600 | 101400 | 101400 | 101400 | 101300 | 341 |
| 468 | 20250219 | 113100 | 11942954100 | 101400 | 101400 | 101400 | 101300 | 442 |
| 469 | 20250219 | 113000 | 11898159600 | 101300 | 101400 | 101400 | 101300 | 284 |
| 470 | 20250219 | 112900 | 11869382100 | 101300 | 101300 | 101400 | 101300 | 196 |
| 471 | 20250219 | 112800 | 11849521400 | 101400 | 101400 | 101400 | 101300 | 334 |
| 472 | 20250219 | 112700 | 11815675000 | 101300 | 101400 | 101400 | 101300 | 324 |
| 473 | 20250219 | 112600 | 11782838300 | 101300 | 101400 | 101400 | 101300 | 282 |
| 474 | 20250219 | 112500 | 11754266700 | 101300 | 101600 | 101600 | 101300 | 1152 |
| 475 | 20250219 | 112400 | 11637397700 | 101500 | 101500 | 101600 | 101500 | 336 |
| 476 | 20250219 | 112300 | 11603273800 | 101600 | 101500 | 101600 | 101500 | 285 |
| 477 | 20250219 | 112200 | 11574323500 | 101500 | 101500 | 101600 | 101500 | 212 |
| 478 | 20250219 | 112100 | 11552801800 | 101500 | 101500 | 101600 | 101500 | 159 |
| 479 | 20250219 | 112000 | 11536656400 | 101500 | 101400 | 101600 | 101300 | 1641 |
| 480 | 20250219 | 111900 | 11370169600 | 101400 | 101300 | 101400 | 101300 | 189 |
| 481 | 20250219 | 111800 | 11351017500 | 101400 | 101400 | 101400 | 101300 | 202 |
| 482 | 20250219 | 111700 | 11330547400 | 101300 | 101400 | 101400 | 101300 | 179 |
| 483 | 20250219 | 111600 | 11312408500 | 101400 | 101300 | 101400 | 101300 | 94 |
| 484 | 20250219 | 111500 | 11302882800 | 101400 | 101600 | 101600 | 101300 | 863 |
| 485 | 20250219 | 111400 | 11215333600 | 101600 | 101600 | 101600 | 101500 | 199 |
| 486 | 20250219 | 111300 | 11195128800 | 101500 | 101600 | 101600 | 101500 | 789 |
| 487 | 20250219 | 111200 | 11114989900 | 101600 | 101400 | 101600 | 101300 | 2249 |
| 488 | 20250219 | 111100 | 10886642900 | 101400 | 101300 | 101400 | 101300 | 611 |
| 489 | 20250219 | 111000 | 10824696400 | 101400 | 101400 | 101400 | 101300 | 630 |
| 490 | 20250219 | 110900 | 10760819800 | 101300 | 101300 | 101400 | 101300 | 153 |
| 491 | 20250219 | 110800 | 10745316300 | 101400 | 101400 | 101400 | 101300 | 147 |
| 492 | 20250219 | 110700 | 10730419200 | 101400 | 101300 | 101500 | 101300 | 950 |
| 493 | 20250219 | 110600 | 10634102800 | 101300 | 101400 | 101400 | 101300 | 243 |
| 494 | 20250219 | 110500 | 10609478800 | 101300 | 101200 | 101400 | 101200 | 1072 |
| 495 | 20250219 | 110400 | 10500877800 | 101200 | 101300 | 101300 | 101100 | 1270 |
| 496 | 20250219 | 110300 | 10372318000 | 101300 | 101500 | 101500 | 101200 | 1153 |
| 497 | 20250219 | 110200 | 10255480000 | 101500 | 101400 | 101500 | 101400 | 514 |
| 498 | 20250219 | 110100 | 10203318400 | 101400 | 101600 | 101700 | 101400 | 1483 |
| 499 | 20250219 | 110000 | 10052730000 | 101600 | 102200 | 102200 | 101600 | 1821 |
| 500 | 20250219 | 105900 | 9867257000 | 102000 | 102000 | 102200 | 102000 | 1317 |
| 501 | 20250219 | 105800 | 9732778100 | 102000 | 102200 | 102200 | 102000 | 1278 |
| 502 | 20250219 | 105700 | 9602276200 | 102200 | 102100 | 102300 | 102100 | 1577 |
| 503 | 20250219 | 105600 | 9441147900 | 102100 | 102100 | 102100 | 102000 | 869 |
| 504 | 20250219 | 105500 | 9352458400 | 102000 | 102100 | 102100 | 102000 | 1502 |
| 505 | 20250219 | 105400 | 9199191000 | 102100 | 102000 | 102100 | 101900 | 1052 |
| 506 | 20250219 | 105300 | 9091875600 | 102000 | 101900 | 102000 | 101900 | 972 |
| 507 | 20250219 | 105200 | 8992742900 | 102000 | 101800 | 102000 | 101800 | 1007 |
| 508 | 20250219 | 105100 | 8890138500 | 101900 | 101900 | 101900 | 101800 | 203 |
| 509 | 20250219 | 105000 | 8869460500 | 101900 | 101900 | 102000 | 101800 | 685 |
| 510 | 20250219 | 104900 | 8799675000 | 101900 | 101900 | 102100 | 101900 | 1927 |
| 511 | 20250219 | 104800 | 8603116000 | 101900 | 102000 | 102000 | 101900 | 330 |
| 512 | 20250219 | 104700 | 8569467200 | 101900 | 101900 | 102000 | 101900 | 483 |
| 513 | 20250219 | 104600 | 8520213500 | 102000 | 101800 | 102000 | 101800 | 926 |
| 514 | 20250219 | 104500 | 8425805300 | 101900 | 101500 | 101900 | 101500 | 2579 |
| 515 | 20250219 | 104400 | 8163565900 | 101500 | 101500 | 101500 | 101400 | 244 |
| 516 | 20250219 | 104300 | 8138815100 | 101500 | 101500 | 101600 | 101500 | 566 |
| 517 | 20250219 | 104200 | 8081360900 | 101500 | 101500 | 101600 | 101500 | 327 |
| 518 | 20250219 | 104100 | 8048164500 | 101500 | 101700 | 101800 | 101500 | 1762 |
| 519 | 20250219 | 104000 | 7869075800 | 101700 | 101800 | 101800 | 101700 | 282 |
| 520 | 20250219 | 103900 | 7840389000 | 101800 | 101700 | 101800 | 101700 | 198 |
| 521 | 20250219 | 103800 | 7820246000 | 101700 | 101700 | 101800 | 101700 | 122 |
| 522 | 20250219 | 103700 | 7807838300 | 101700 | 101700 | 101800 | 101700 | 281 |
| 523 | 20250219 | 103600 | 7779247400 | 101700 | 101700 | 101800 | 101700 | 220 |
| 524 | 20250219 | 103500 | 7756865400 | 101700 | 101700 | 101800 | 101700 | 273 |
| 525 | 20250219 | 103400 | 7729097000 | 101800 | 101700 | 101800 | 101700 | 155 |
| 526 | 20250219 | 103300 | 7713328700 | 101700 | 101800 | 101800 | 101700 | 353 |
| 527 | 20250219 | 103200 | 7677411900 | 101800 | 101800 | 101800 | 101700 | 112 |
| 528 | 20250219 | 103100 | 7666016000 | 101800 | 101900 | 102000 | 101600 | 1393 |
| 529 | 20250219 | 103000 | 7524231700 | 101900 | 102000 | 102000 | 101900 | 236 |
| 530 | 20250219 | 102900 | 7500175100 | 101900 | 101800 | 102000 | 101800 | 883 |
| 531 | 20250219 | 102800 | 7410194600 | 101800 | 101800 | 101900 | 101800 | 170 |
| 532 | 20250219 | 102700 | 7392883800 | 101800 | 101800 | 101900 | 101800 | 107 |
| 533 | 20250219 | 102600 | 7381985100 | 101800 | 101800 | 101900 | 101800 | 119 |
| 534 | 20250219 | 102500 | 7369864800 | 101800 | 101800 | 101900 | 101700 | 229 |
| 535 | 20250219 | 102400 | 7346553500 | 101800 | 101800 | 101900 | 101700 | 1254 |
| 536 | 20250219 | 102300 | 7218938500 | 101800 | 101700 | 101900 | 101700 | 1218 |
| 537 | 20250219 | 102200 | 7094994500 | 101700 | 101700 | 101700 | 101600 | 129 |
| 538 | 20250219 | 102100 | 7081882000 | 101600 | 101800 | 101900 | 101600 | 897 |
| 539 | 20250219 | 102000 | 6990624200 | 101800 | 101800 | 101800 | 101700 | 498 |
| 540 | 20250219 | 101900 | 6939933600 | 101700 | 101600 | 101800 | 101600 | 325 |
| 541 | 20250219 | 101800 | 6906885000 | 101600 | 101600 | 101700 | 101600 | 380 |
| 542 | 20250219 | 101700 | 6868243600 | 101700 | 101600 | 101700 | 101600 | 109 |
| 543 | 20250219 | 101600 | 6857163900 | 101600 | 101600 | 101700 | 101600 | 414 |
| 544 | 20250219 | 101500 | 6815064200 | 101600 | 101900 | 101900 | 101600 | 1267 |
| 545 | 20250219 | 101400 | 6686148100 | 101800 | 101900 | 102000 | 101800 | 586 |
| 546 | 20250219 | 101300 | 6626437800 | 101900 | 102000 | 102000 | 101900 | 77 |
| 547 | 20250219 | 101200 | 6618591200 | 102000 | 101900 | 102000 | 101800 | 858 |
| 548 | 20250219 | 101100 | 6531170700 | 101800 | 101800 | 101900 | 101800 | 262 |
| 549 | 20250219 | 101000 | 6504493400 | 101800 | 101800 | 101900 | 101800 | 119 |
| 550 | 20250219 | 100900 | 6492375100 | 101900 | 101900 | 101900 | 101800 | 831 |
| 551 | 20250219 | 100800 | 6407710700 | 102000 | 102000 | 102000 | 101900 | 559 |
| 552 | 20250219 | 100700 | 6350699000 | 102000 | 102000 | 102000 | 101800 | 952 |
| 553 | 20250219 | 100600 | 6253678400 | 101900 | 102100 | 102100 | 101900 | 261 |
| 554 | 20250219 | 100500 | 6227069200 | 102100 | 101900 | 102100 | 101900 | 1158 |
| 555 | 20250219 | 100400 | 6108967000 | 101800 | 101600 | 101900 | 101600 | 1114 |
| 556 | 20250219 | 100300 | 5995635400 | 101500 | 101700 | 101700 | 101500 | 1384 |
| 557 | 20250219 | 100200 | 5854968600 | 101700 | 101900 | 102000 | 101700 | 616 |
| 558 | 20250219 | 100100 | 5792216100 | 101900 | 102000 | 102000 | 101900 | 143 |
| 559 | 20250219 | 100000 | 5777634900 | 101900 | 101800 | 102000 | 101700 | 1150 |
| 560 | 20250219 | 095900 | 5660502500 | 101700 | 101600 | 101800 | 101600 | 322 |
| 561 | 20250219 | 095800 | 5627754300 | 101600 | 101600 | 101700 | 101600 | 687 |
| 562 | 20250219 | 095700 | 5557897700 | 101600 | 101700 | 101700 | 101500 | 797 |
| 563 | 20250219 | 095600 | 5476920800 | 101600 | 101700 | 101800 | 101500 | 1162 |
| 564 | 20250219 | 095500 | 5358777400 | 101600 | 101800 | 101800 | 101600 | 846 |
| 565 | 20250219 | 095400 | 5272752500 | 101800 | 101700 | 101800 | 101600 | 1000 |
| 566 | 20250219 | 095300 | 5171046800 | 101700 | 101700 | 101800 | 101600 | 537 |
| 567 | 20250219 | 095200 | 5116410800 | 101800 | 101700 | 101800 | 101600 | 1068 |
| 568 | 20250219 | 095100 | 5007796700 | 101800 | 101900 | 101900 | 101600 | 670 |
| 569 | 20250219 | 095000 | 4939631600 | 101800 | 101700 | 101800 | 101700 | 422 |
| 570 | 20250219 | 094900 | 4896681700 | 101800 | 101800 | 101800 | 101500 | 941 |
| 571 | 20250219 | 094800 | 4800992600 | 101700 | 101900 | 101900 | 101700 | 750 |
| 572 | 20250219 | 094700 | 4724656800 | 101800 | 101900 | 101900 | 101800 | 201 |
| 573 | 20250219 | 094600 | 4704182200 | 101900 | 101600 | 101900 | 101600 | 325 |
| 574 | 20250219 | 094500 | 4671102900 | 101600 | 101900 | 102000 | 101600 | 1818 |
| 575 | 20250219 | 094400 | 4485890000 | 101900 | 101600 | 101900 | 101600 | 1405 |
| 576 | 20250219 | 094300 | 4343013400 | 101500 | 101600 | 101600 | 101500 | 797 |
| 577 | 20250219 | 094200 | 4262064800 | 101500 | 101400 | 101600 | 101300 | 1084 |
| 578 | 20250219 | 094100 | 4152058700 | 101400 | 101400 | 101500 | 101300 | 1263 |
| 579 | 20250219 | 094000 | 4024007600 | 101400 | 101200 | 101500 | 101200 | 791 |
| 580 | 20250219 | 093900 | 3943816400 | 101200 | 101200 | 101300 | 101200 | 387 |
| 581 | 20250219 | 093800 | 3904638500 | 101200 | 101200 | 101300 | 101200 | 471 |
| 582 | 20250219 | 093700 | 3856953500 | 101300 | 101100 | 101300 | 101100 | 290 |
| 583 | 20250219 | 093600 | 3827606500 | 101100 | 101100 | 101200 | 101100 | 399 |
| 584 | 20250219 | 093500 | 3787252300 | 101100 | 101200 | 101200 | 101100 | 134 |
| 585 | 20250219 | 093400 | 3773695900 | 101200 | 101100 | 101200 | 101000 | 293 |
| 586 | 20250219 | 093300 | 3744073500 | 101000 | 101000 | 101100 | 100900 | 952 |
| 587 | 20250219 | 093200 | 3647937300 | 100900 | 100900 | 101000 | 100900 | 222 |
| 588 | 20250219 | 093100 | 3625522200 | 101000 | 100900 | 101000 | 100900 | 404 |
| 589 | 20250219 | 093000 | 3584737600 | 100900 | 101000 | 101000 | 100900 | 598 |
| 590 | 20250219 | 092900 | 3524353200 | 101000 | 100900 | 101000 | 100900 | 1309 |
| 591 | 20250219 | 092800 | 3392162900 | 100900 | 101000 | 101200 | 100900 | 1426 |
| 592 | 20250219 | 092700 | 3247981000 | 101100 | 101200 | 101500 | 100900 | 1053 |
| 593 | 20250219 | 092600 | 3141351500 | 101200 | 101100 | 101500 | 101000 | 1755 |
| 594 | 20250219 | 092500 | 2963632500 | 101000 | 101100 | 101100 | 101000 | 764 |
| 595 | 20250219 | 092400 | 2886446300 | 101100 | 101100 | 101300 | 101100 | 600 |
| 596 | 20250219 | 092300 | 2825766500 | 101100 | 101500 | 101500 | 101100 | 557 |
| 597 | 20250219 | 092200 | 2769276200 | 101400 | 101400 | 101400 | 101300 | 734 |
| 598 | 20250219 | 092100 | 2694866000 | 101400 | 101400 | 101500 | 101200 | 442 |
| 599 | 20250219 | 092000 | 2650050800 | 101400 | 101400 | 101600 | 101000 | 1895 |
| 600 | 20250219 | 091900 | 2457937600 | 101400 | 101800 | 101800 | 101400 | 497 |
| 601 | 20250219 | 091800 | 2407400900 | 101800 | 101900 | 102100 | 101800 | 2690 |
| 602 | 20250219 | 091700 | 2133093300 | 101900 | 101700 | 101900 | 101600 | 937 |
| 603 | 20250219 | 091600 | 2037761700 | 101500 | 101600 | 101600 | 101500 | 672 |
| 604 | 20250219 | 091500 | 1969522900 | 101600 | 101600 | 101600 | 101500 | 420 |
| 605 | 20250219 | 091400 | 1926876700 | 101600 | 101500 | 101600 | 101400 | 599 |
| 606 | 20250219 | 091300 | 1866070500 | 101500 | 101400 | 101500 | 101100 | 1235 |
| 607 | 20250219 | 091200 | 1740931400 | 101400 | 100800 | 101400 | 100600 | 1139 |
| 608 | 20250219 | 091100 | 1625968900 | 100600 | 100600 | 100600 | 100400 | 1632 |
| 609 | 20250219 | 091000 | 1461973400 | 100600 | 100600 | 100700 | 100600 | 216 |
| 610 | 20250219 | 090900 | 1440232500 | 100500 | 100600 | 100700 | 100400 | 1710 |
| 611 | 20250219 | 090800 | 1268231000 | 100600 | 100400 | 100700 | 100300 | 808 |
| 612 | 20250219 | 090700 | 1186986500 | 100300 | 100400 | 100600 | 100300 | 1459 |
| 613 | 20250219 | 090600 | 1040387100 | 100300 | 100600 | 100700 | 100200 | 695 |
| 614 | 20250219 | 090500 | 970593100 | 100500 | 100500 | 100700 | 100500 | 468 |
| 615 | 20250219 | 090400 | 923519000 | 100600 | 100300 | 100700 | 100300 | 1158 |
| 616 | 20250219 | 090300 | 807126900 | 100300 | 100400 | 100400 | 100000 | 1269 |
| 617 | 20250219 | 090200 | 679966500 | 100400 | 100500 | 101000 | 100400 | 486 |
| 618 | 20250219 | 090100 | 631080500 | 100400 | 100000 | 100600 | 99900 | 1447 |
| 619 | 20250219 | 090000 | 486161500 | 99900 | 100100 | 101100 | 99800 | 4846 |