34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 184100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 14551 |
| 3 | 20250218 | 184000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 4 | 20250218 | 183900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 5 | 20250218 | 183800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 6 | 20250218 | 183700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 7 | 20250218 | 183600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 8 | 20250218 | 183500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 9 | 20250218 | 183400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 10 | 20250218 | 183300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 11 | 20250218 | 183200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 12 | 20250218 | 183100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 13 | 20250218 | 183000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 14 | 20250218 | 182900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 15 | 20250218 | 182800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 16 | 20250218 | 182700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 17 | 20250218 | 182600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 18 | 20250218 | 182500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 19 | 20250218 | 182400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 20 | 20250218 | 182300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 21 | 20250218 | 182200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 22 | 20250218 | 182100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 23 | 20250218 | 182000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 24 | 20250218 | 181900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 25 | 20250218 | 181800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 26 | 20250218 | 181700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 27 | 20250218 | 181600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 28 | 20250218 | 181500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 29 | 20250218 | 181400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 30 | 20250218 | 181300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 31 | 20250218 | 181200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 32 | 20250218 | 181100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 14551 |
| 33 | 20250218 | 181000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 34 | 20250218 | 180900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 35 | 20250218 | 180800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 36 | 20250218 | 180700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 37 | 20250218 | 180600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 38 | 20250218 | 180500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 39 | 20250218 | 180400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 40 | 20250218 | 180300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 41 | 20250218 | 180200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 42 | 20250218 | 180100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 43 | 20250218 | 180000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 44 | 20250218 | 175900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 45 | 20250218 | 175800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 46 | 20250218 | 175700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 47 | 20250218 | 175600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 48 | 20250218 | 175500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 49 | 20250218 | 175400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 50 | 20250218 | 175300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 51 | 20250218 | 175200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 52 | 20250218 | 175100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 53 | 20250218 | 175000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 54 | 20250218 | 174900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 55 | 20250218 | 174800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 56 | 20250218 | 174700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 57 | 20250218 | 174600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 58 | 20250218 | 174500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 59 | 20250218 | 174400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 60 | 20250218 | 174300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 61 | 20250218 | 174200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 62 | 20250218 | 174100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 14551 |
| 63 | 20250218 | 174000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 64 | 20250218 | 173900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 65 | 20250218 | 173800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 66 | 20250218 | 173700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 67 | 20250218 | 173600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 68 | 20250218 | 173500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 69 | 20250218 | 173400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 70 | 20250218 | 173300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 71 | 20250218 | 173200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 72 | 20250218 | 173100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 73 | 20250218 | 173000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 74 | 20250218 | 172900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 75 | 20250218 | 172800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 76 | 20250218 | 172700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 77 | 20250218 | 172600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 78 | 20250218 | 172500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 79 | 20250218 | 172400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 80 | 20250218 | 172300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 81 | 20250218 | 172200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 82 | 20250218 | 172100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 83 | 20250218 | 172000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 84 | 20250218 | 171900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 85 | 20250218 | 171800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 86 | 20250218 | 171700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 87 | 20250218 | 171600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 88 | 20250218 | 171500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 89 | 20250218 | 171400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 90 | 20250218 | 171300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 91 | 20250218 | 171200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 92 | 20250218 | 171100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 14551 |
| 93 | 20250218 | 171000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 94 | 20250218 | 170900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 95 | 20250218 | 170800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 96 | 20250218 | 170700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 97 | 20250218 | 170600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 98 | 20250218 | 170500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 99 | 20250218 | 170400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 100 | 20250218 | 170300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 101 | 20250218 | 170200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 102 | 20250218 | 170100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 103 | 20250218 | 170000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 104 | 20250218 | 165900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 105 | 20250218 | 165800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 106 | 20250218 | 165700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 107 | 20250218 | 165600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 108 | 20250218 | 165500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 109 | 20250218 | 165400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 110 | 20250218 | 165300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 111 | 20250218 | 165200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 112 | 20250218 | 165100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 113 | 20250218 | 165000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 114 | 20250218 | 164900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 115 | 20250218 | 164800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 116 | 20250218 | 164700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 117 | 20250218 | 164600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 118 | 20250218 | 164500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 119 | 20250218 | 164400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 120 | 20250218 | 164300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 121 | 20250218 | 164200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 122 | 20250218 | 164100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 14551 |
| 123 | 20250218 | 164000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 124 | 20250218 | 163900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 125 | 20250218 | 163800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 126 | 20250218 | 163700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 127 | 20250218 | 163600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 128 | 20250218 | 163500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 129 | 20250218 | 163400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 130 | 20250218 | 163300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 131 | 20250218 | 163200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 132 | 20250218 | 163100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 133 | 20250218 | 163000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 134 | 20250218 | 162900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 135 | 20250218 | 162800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 136 | 20250218 | 162700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 137 | 20250218 | 162600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 138 | 20250218 | 162500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 139 | 20250218 | 162400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 140 | 20250218 | 162300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 141 | 20250218 | 162200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 142 | 20250218 | 162100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 143 | 20250218 | 162000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 144 | 20250218 | 161900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 145 | 20250218 | 161800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 146 | 20250218 | 161700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 147 | 20250218 | 161600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 148 | 20250218 | 161500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 149 | 20250218 | 161400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 150 | 20250218 | 161300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 151 | 20250218 | 161200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 152 | 20250218 | 161100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 14551 |
| 153 | 20250218 | 161000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 154 | 20250218 | 160900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 155 | 20250218 | 160800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 156 | 20250218 | 160700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 157 | 20250218 | 160600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 158 | 20250218 | 160500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 159 | 20250218 | 160400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 160 | 20250218 | 160300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 161 | 20250218 | 160200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 162 | 20250218 | 160100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 163 | 20250218 | 160000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 164 | 20250218 | 155900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 165 | 20250218 | 155800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 166 | 20250218 | 155700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 167 | 20250218 | 155600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 168 | 20250218 | 155500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 169 | 20250218 | 155400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 170 | 20250218 | 155300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 171 | 20250218 | 155200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 172 | 20250218 | 155100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 173 | 20250218 | 155000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 174 | 20250218 | 154900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 175 | 20250218 | 154800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 176 | 20250218 | 154700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 177 | 20250218 | 154600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 178 | 20250218 | 154500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 179 | 20250218 | 154400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 180 | 20250218 | 154300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 181 | 20250218 | 154200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 182 | 20250218 | 154100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 14551 |
| 183 | 20250218 | 154000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 184 | 20250218 | 153900 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 185 | 20250218 | 153800 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 186 | 20250218 | 153700 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 187 | 20250218 | 153600 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 188 | 20250218 | 153500 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 189 | 20250218 | 153400 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 190 | 20250218 | 153300 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 191 | 20250218 | 153200 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 192 | 20250218 | 153100 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 0 |
| 193 | 20250218 | 153000 | 53371691400 | 129800 | 129800 | 129800 | 129800 | 14551 |
| 194 | 20250218 | 152900 | 51482971600 | 129800 | 129800 | 129800 | 129800 | 0 |
| 195 | 20250218 | 152800 | 51482971600 | 129800 | 129800 | 129800 | 129800 | 0 |
| 196 | 20250218 | 152700 | 51482971600 | 129800 | 129800 | 129800 | 129800 | 0 |
| 197 | 20250218 | 152600 | 51482971600 | 129800 | 129800 | 129800 | 129800 | 0 |
| 198 | 20250218 | 152500 | 51482971600 | 129800 | 129800 | 129800 | 129800 | 0 |
| 199 | 20250218 | 152400 | 51482971600 | 129800 | 129800 | 129800 | 129800 | 0 |
| 200 | 20250218 | 152300 | 51482971600 | 129800 | 129800 | 129800 | 129800 | 0 |
| 201 | 20250218 | 152200 | 51482971600 | 129800 | 129800 | 129800 | 129800 | 0 |
| 202 | 20250218 | 152100 | 51482971600 | 129800 | 129800 | 129800 | 129800 | 0 |
| 203 | 20250218 | 152000 | 51482971600 | 129800 | 129800 | 129800 | 129800 | 0 |
| 204 | 20250218 | 151900 | 51482971600 | 129800 | 129500 | 129800 | 129500 | 1053 |
| 205 | 20250218 | 151800 | 51346463600 | 129500 | 129400 | 129600 | 129400 | 1461 |
| 206 | 20250218 | 151700 | 51157299100 | 129400 | 129500 | 129500 | 129300 | 1559 |
| 207 | 20250218 | 151600 | 50955581100 | 129500 | 129400 | 129500 | 129300 | 862 |
| 208 | 20250218 | 151500 | 50844032800 | 129300 | 129400 | 129500 | 129300 | 1694 |
| 209 | 20250218 | 151400 | 50624874100 | 129400 | 129400 | 129400 | 129300 | 889 |
| 210 | 20250218 | 151300 | 50509857100 | 129400 | 129400 | 129400 | 129300 | 831 |
| 211 | 20250218 | 151200 | 50402352200 | 129400 | 129500 | 129500 | 129300 | 1505 |
| 212 | 20250218 | 151100 | 50207638200 | 129500 | 129400 | 129500 | 129300 | 997 |
| 213 | 20250218 | 151000 | 50078619500 | 129400 | 129300 | 129500 | 129300 | 1591 |
| 214 | 20250218 | 150900 | 49872766100 | 129300 | 129400 | 129500 | 129300 | 3400 |
| 215 | 20250218 | 150800 | 49432925100 | 129400 | 129500 | 129600 | 129400 | 8517 |
| 216 | 20250218 | 150700 | 48330088000 | 129500 | 129600 | 129600 | 129500 | 882 |
| 217 | 20250218 | 150600 | 48215816000 | 129600 | 129600 | 129600 | 129500 | 641 |
| 218 | 20250218 | 150500 | 48132779700 | 129600 | 129600 | 129600 | 129500 | 847 |
| 219 | 20250218 | 150400 | 48023039500 | 129500 | 129600 | 129600 | 129500 | 769 |
| 220 | 20250218 | 150300 | 47923414100 | 129600 | 129600 | 129600 | 129500 | 819 |
| 221 | 20250218 | 150200 | 47817300400 | 129600 | 129600 | 129700 | 129500 | 2911 |
| 222 | 20250218 | 150100 | 47440061000 | 129700 | 129600 | 129700 | 129600 | 837 |
| 223 | 20250218 | 150000 | 47331576200 | 129700 | 129700 | 129700 | 129600 | 583 |
| 224 | 20250218 | 145900 | 47255989700 | 129700 | 129600 | 129700 | 129600 | 660 |
| 225 | 20250218 | 145800 | 47170401400 | 129600 | 129600 | 129800 | 129600 | 1542 |
| 226 | 20250218 | 145700 | 46970488600 | 129700 | 129700 | 129700 | 129600 | 1102 |
| 227 | 20250218 | 145600 | 46827583000 | 129600 | 129800 | 129800 | 129600 | 1309 |
| 228 | 20250218 | 145500 | 46657825000 | 129800 | 129700 | 129800 | 129700 | 366 |
| 229 | 20250218 | 145400 | 46610342100 | 129800 | 129700 | 129800 | 129600 | 638 |
| 230 | 20250218 | 145300 | 46527625100 | 129600 | 129700 | 129700 | 129600 | 412 |
| 231 | 20250218 | 145200 | 46474204000 | 129700 | 129700 | 129700 | 129600 | 529 |
| 232 | 20250218 | 145100 | 46405613200 | 129700 | 129600 | 129700 | 129600 | 645 |
| 233 | 20250218 | 145000 | 46322005700 | 129700 | 129600 | 129700 | 129600 | 1972 |
| 234 | 20250218 | 144900 | 46066382500 | 129700 | 129600 | 129700 | 129600 | 616 |
| 235 | 20250218 | 144800 | 45986517400 | 129700 | 129600 | 129700 | 129600 | 510 |
| 236 | 20250218 | 144700 | 45920410200 | 129700 | 129700 | 129800 | 129600 | 1289 |
| 237 | 20250218 | 144600 | 45753230700 | 129800 | 129600 | 129800 | 129600 | 2214 |
| 238 | 20250218 | 144500 | 45466057200 | 129700 | 129600 | 129700 | 129600 | 363 |
| 239 | 20250218 | 144400 | 45419010100 | 129600 | 129600 | 129700 | 129500 | 2001 |
| 240 | 20250218 | 144300 | 45159681800 | 129600 | 129600 | 129700 | 129500 | 1431 |
| 241 | 20250218 | 144200 | 44974225500 | 129600 | 129500 | 129700 | 129500 | 1336 |
| 242 | 20250218 | 144100 | 44801102900 | 129600 | 129700 | 129700 | 129500 | 2862 |
| 243 | 20250218 | 144000 | 44430220300 | 129700 | 129700 | 129700 | 129600 | 439 |
| 244 | 20250218 | 143900 | 44373321600 | 129600 | 129700 | 129800 | 129600 | 2751 |
| 245 | 20250218 | 143800 | 44016519000 | 129700 | 129800 | 129800 | 129700 | 1467 |
| 246 | 20250218 | 143700 | 43826238500 | 129800 | 129700 | 129800 | 129700 | 836 |
| 247 | 20250218 | 143600 | 43717787200 | 129800 | 129800 | 129800 | 129700 | 3434 |
| 248 | 20250218 | 143500 | 43272342000 | 129800 | 129800 | 129800 | 129700 | 670 |
| 249 | 20250218 | 143400 | 43185393900 | 129800 | 129900 | 129900 | 129700 | 3256 |
| 250 | 20250218 | 143300 | 42762792500 | 129800 | 130000 | 130000 | 129800 | 1206 |
| 251 | 20250218 | 143200 | 42606138500 | 129900 | 129900 | 130000 | 129900 | 196 |
| 252 | 20250218 | 143100 | 42580669400 | 130000 | 129900 | 130000 | 129900 | 439 |
| 253 | 20250218 | 143000 | 42523609500 | 129900 | 130000 | 130000 | 129900 | 487 |
| 254 | 20250218 | 142900 | 42460326600 | 130000 | 129900 | 130000 | 129900 | 205 |
| 255 | 20250218 | 142800 | 42433693500 | 129900 | 129900 | 130000 | 129800 | 290 |
| 256 | 20250218 | 142700 | 42396018600 | 129900 | 129900 | 130000 | 129800 | 218 |
| 257 | 20250218 | 142600 | 42367704800 | 129900 | 129900 | 130000 | 129900 | 510 |
| 258 | 20250218 | 142500 | 42301447800 | 129900 | 129900 | 130000 | 129900 | 365 |
| 259 | 20250218 | 142400 | 42254028500 | 129900 | 129800 | 130000 | 129800 | 366 |
| 260 | 20250218 | 142300 | 42206493800 | 129900 | 129900 | 130000 | 129900 | 421 |
| 261 | 20250218 | 142200 | 42151805100 | 129900 | 129800 | 130000 | 129800 | 1094 |
| 262 | 20250218 | 142100 | 42009758700 | 129800 | 129700 | 129800 | 129700 | 1148 |
| 263 | 20250218 | 142000 | 41860799200 | 129800 | 130000 | 130000 | 129700 | 6928 |
| 264 | 20250218 | 141900 | 40961286500 | 130000 | 130000 | 130000 | 129900 | 435 |
| 265 | 20250218 | 141800 | 40904766400 | 129900 | 130000 | 130000 | 129900 | 378 |
| 266 | 20250218 | 141700 | 40855657200 | 129900 | 129900 | 130000 | 129900 | 1646 |
| 267 | 20250218 | 141600 | 40641839700 | 129900 | 130000 | 130000 | 129900 | 762 |
| 268 | 20250218 | 141500 | 40542844900 | 129900 | 129900 | 130000 | 129900 | 850 |
| 269 | 20250218 | 141400 | 40432401000 | 129900 | 130000 | 130000 | 129900 | 398 |
| 270 | 20250218 | 141300 | 40380682800 | 130000 | 129900 | 130000 | 129900 | 839 |
| 271 | 20250218 | 141200 | 40271626500 | 129900 | 130000 | 130000 | 129900 | 334 |
| 272 | 20250218 | 141100 | 40228227400 | 130000 | 130000 | 130100 | 129900 | 1609 |
| 273 | 20250218 | 141000 | 40019100300 | 130000 | 130000 | 130100 | 130000 | 421 |
| 274 | 20250218 | 140900 | 39964367200 | 130000 | 130100 | 130100 | 130000 | 441 |
| 275 | 20250218 | 140800 | 39907036500 | 130000 | 130000 | 130100 | 130000 | 184 |
| 276 | 20250218 | 140700 | 39883110900 | 130000 | 130100 | 130200 | 130000 | 813 |
| 277 | 20250218 | 140600 | 39777345500 | 130200 | 130100 | 130200 | 130100 | 117 |
| 278 | 20250218 | 140500 | 39762122300 | 130200 | 130200 | 130200 | 130100 | 1062 |
| 279 | 20250218 | 140400 | 39623881800 | 130200 | 130100 | 130200 | 130100 | 365 |
| 280 | 20250218 | 140300 | 39576373700 | 130100 | 130100 | 130200 | 130100 | 399 |
| 281 | 20250218 | 140200 | 39524456800 | 130200 | 130000 | 130200 | 130000 | 621 |
| 282 | 20250218 | 140100 | 39443665600 | 130000 | 130000 | 130100 | 129900 | 424 |
| 283 | 20250218 | 140000 | 39388548200 | 129900 | 130000 | 130000 | 129900 | 1350 |
| 284 | 20250218 | 135900 | 39213090900 | 130000 | 129900 | 130000 | 129900 | 1112 |
| 285 | 20250218 | 135800 | 39068627800 | 129900 | 130000 | 130100 | 129900 | 5235 |
| 286 | 20250218 | 135700 | 38388098700 | 130000 | 130100 | 130100 | 130000 | 913 |
| 287 | 20250218 | 135600 | 38269394500 | 130100 | 130100 | 130200 | 130100 | 1239 |
| 288 | 20250218 | 135500 | 38108199900 | 130000 | 130000 | 130100 | 130000 | 745 |
| 289 | 20250218 | 135400 | 38011337500 | 130100 | 130100 | 130100 | 130000 | 584 |
| 290 | 20250218 | 135300 | 37935410700 | 130000 | 130000 | 130100 | 130000 | 933 |
| 291 | 20250218 | 135200 | 37814096700 | 130100 | 130000 | 130100 | 130000 | 495 |
| 292 | 20250218 | 135100 | 37749726600 | 130000 | 130100 | 130100 | 130000 | 1171 |
| 293 | 20250218 | 135000 | 37597477500 | 130100 | 130100 | 130200 | 130000 | 508 |
| 294 | 20250218 | 134900 | 37531391000 | 130100 | 130100 | 130200 | 130000 | 553 |
| 295 | 20250218 | 134800 | 37459458300 | 130000 | 130200 | 130200 | 130000 | 965 |
| 296 | 20250218 | 134700 | 37333957300 | 130000 | 130000 | 130200 | 130000 | 793 |
| 297 | 20250218 | 134600 | 37230799100 | 130100 | 130100 | 130100 | 130000 | 1975 |
| 298 | 20250218 | 134500 | 36974032400 | 130100 | 130100 | 130200 | 130000 | 2964 |
| 299 | 20250218 | 134400 | 36588403300 | 130100 | 130200 | 130200 | 130100 | 336 |
| 300 | 20250218 | 134300 | 36544684300 | 130100 | 130200 | 130200 | 130100 | 665 |
| 301 | 20250218 | 134200 | 36458113900 | 130100 | 130100 | 130200 | 130100 | 898 |
| 302 | 20250218 | 134100 | 36341279500 | 130100 | 130100 | 130200 | 130100 | 266 |
| 303 | 20250218 | 134000 | 36306670800 | 130100 | 130100 | 130200 | 130100 | 318 |
| 304 | 20250218 | 133900 | 36265274200 | 130100 | 130100 | 130200 | 130100 | 480 |
| 305 | 20250218 | 133800 | 36202800300 | 130200 | 130300 | 130300 | 130100 | 1356 |
| 306 | 20250218 | 133700 | 36026248000 | 130300 | 130300 | 130300 | 130200 | 1421 |
| 307 | 20250218 | 133600 | 35841200200 | 130400 | 130400 | 130400 | 130300 | 71 |
| 308 | 20250218 | 133500 | 35831946600 | 130400 | 130200 | 130400 | 130200 | 1897 |
| 309 | 20250218 | 133400 | 35584778500 | 130300 | 130200 | 130300 | 130200 | 1458 |
| 310 | 20250218 | 133300 | 35394819500 | 130200 | 130300 | 130300 | 130200 | 256 |
| 311 | 20250218 | 133200 | 35361475600 | 130300 | 130300 | 130300 | 130200 | 764 |
| 312 | 20250218 | 133100 | 35261974900 | 130300 | 130300 | 130400 | 130200 | 2841 |
| 313 | 20250218 | 133000 | 34891831700 | 130300 | 130300 | 130400 | 130300 | 1134 |
| 314 | 20250218 | 132900 | 34744067300 | 130400 | 130400 | 130400 | 130300 | 573 |
| 315 | 20250218 | 132800 | 34669368500 | 130400 | 130400 | 130500 | 130300 | 451 |
| 316 | 20250218 | 132700 | 34610559800 | 130400 | 130400 | 130500 | 130400 | 275 |
| 317 | 20250218 | 132600 | 34574698400 | 130300 | 130300 | 130400 | 130300 | 235 |
| 318 | 20250218 | 132500 | 34544066100 | 130400 | 130400 | 130500 | 130300 | 218 |
| 319 | 20250218 | 132400 | 34515652900 | 130500 | 130400 | 130500 | 130300 | 109 |
| 320 | 20250218 | 132300 | 34501441100 | 130300 | 130400 | 130500 | 130300 | 265 |
| 321 | 20250218 | 132200 | 34466885800 | 130400 | 130500 | 130500 | 130300 | 453 |
| 322 | 20250218 | 132100 | 34407814700 | 130400 | 130500 | 130500 | 130400 | 238 |
| 323 | 20250218 | 132000 | 34376777300 | 130400 | 130500 | 130500 | 130400 | 231 |
| 324 | 20250218 | 131900 | 34346638100 | 130400 | 130300 | 130500 | 130300 | 928 |
| 325 | 20250218 | 131800 | 34225654600 | 130400 | 130500 | 130500 | 130400 | 2617 |
| 326 | 20250218 | 131700 | 33884386900 | 130400 | 130500 | 130600 | 130400 | 831 |
| 327 | 20250218 | 131600 | 33775948700 | 130500 | 130500 | 130600 | 130500 | 185 |
| 328 | 20250218 | 131500 | 33751805000 | 130500 | 130600 | 130600 | 130500 | 327 |
| 329 | 20250218 | 131400 | 33709107600 | 130500 | 130600 | 130600 | 130500 | 172 |
| 330 | 20250218 | 131300 | 33686659000 | 130600 | 130400 | 130600 | 130400 | 691 |
| 331 | 20250218 | 131200 | 33596481600 | 130400 | 130400 | 130600 | 130400 | 465 |
| 332 | 20250218 | 131100 | 33535797900 | 130400 | 130500 | 130500 | 130400 | 375 |
| 333 | 20250218 | 131000 | 33486880700 | 130500 | 130500 | 130500 | 130400 | 277 |
| 334 | 20250218 | 130900 | 33450733300 | 130500 | 130400 | 130500 | 130400 | 665 |
| 335 | 20250218 | 130800 | 33363996600 | 130500 | 130400 | 130500 | 130400 | 672 |
| 336 | 20250218 | 130700 | 33276344900 | 130500 | 130400 | 130500 | 130400 | 173 |
| 337 | 20250218 | 130600 | 33253781100 | 130400 | 130300 | 130500 | 130300 | 464 |
| 338 | 20250218 | 130500 | 33193276700 | 130400 | 130400 | 130400 | 130300 | 512 |
| 339 | 20250218 | 130400 | 33126518400 | 130400 | 130400 | 130400 | 130300 | 325 |
| 340 | 20250218 | 130300 | 33084150800 | 130300 | 130300 | 130400 | 130300 | 483 |
| 341 | 20250218 | 130200 | 33021195400 | 130400 | 130400 | 130400 | 130300 | 87 |
| 342 | 20250218 | 130100 | 33009851400 | 130400 | 130500 | 130500 | 130300 | 329 |
| 343 | 20250218 | 130000 | 32966952900 | 130500 | 130500 | 130600 | 130400 | 266 |
| 344 | 20250218 | 125900 | 32932248900 | 130500 | 130300 | 130500 | 130300 | 671 |
| 345 | 20250218 | 125800 | 32844685600 | 130400 | 130300 | 130500 | 130300 | 684 |
| 346 | 20250218 | 125700 | 32755507500 | 130400 | 130300 | 130400 | 130300 | 155 |
| 347 | 20250218 | 125600 | 32735310100 | 130300 | 130200 | 130300 | 130200 | 179 |
| 348 | 20250218 | 125500 | 32711989600 | 130200 | 130400 | 130400 | 130200 | 1405 |
| 349 | 20250218 | 125400 | 32528996000 | 130300 | 130300 | 130300 | 130200 | 512 |
| 350 | 20250218 | 125300 | 32462292000 | 130300 | 130200 | 130300 | 130200 | 172 |
| 351 | 20250218 | 125200 | 32439881500 | 130300 | 130300 | 130300 | 130200 | 495 |
| 352 | 20250218 | 125100 | 32375402100 | 130300 | 130300 | 130300 | 130200 | 187 |
| 353 | 20250218 | 125000 | 32351053300 | 130300 | 130300 | 130400 | 130200 | 728 |
| 354 | 20250218 | 124900 | 32256197300 | 130400 | 130300 | 130400 | 130300 | 499 |
| 355 | 20250218 | 124800 | 32191171800 | 130300 | 130200 | 130400 | 130200 | 1199 |
| 356 | 20250218 | 124700 | 32034935300 | 130200 | 130100 | 130200 | 130100 | 317 |
| 357 | 20250218 | 124600 | 31993682100 | 130200 | 130100 | 130200 | 130000 | 256 |
| 358 | 20250218 | 124500 | 31960375400 | 130100 | 130000 | 130200 | 130000 | 947 |
| 359 | 20250218 | 124400 | 31837180900 | 130100 | 130100 | 130200 | 130100 | 1507 |
| 360 | 20250218 | 124300 | 31641119700 | 130100 | 130200 | 130200 | 130000 | 1572 |
| 361 | 20250218 | 124200 | 31436627600 | 130200 | 130200 | 130300 | 130100 | 737 |
| 362 | 20250218 | 124100 | 31340724400 | 130200 | 130100 | 130200 | 130100 | 317 |
| 363 | 20250218 | 124000 | 31299458000 | 130100 | 130300 | 130300 | 130100 | 981 |
| 364 | 20250218 | 123900 | 31171766800 | 130300 | 130300 | 130300 | 130200 | 120 |
| 365 | 20250218 | 123800 | 31156131400 | 130300 | 130300 | 130300 | 130200 | 325 |
| 366 | 20250218 | 123700 | 31113791800 | 130200 | 130100 | 130300 | 130100 | 576 |
| 367 | 20250218 | 123600 | 31038804600 | 130100 | 130100 | 130100 | 130000 | 628 |
| 368 | 20250218 | 123500 | 30957107400 | 130100 | 130100 | 130100 | 130000 | 171 |
| 369 | 20250218 | 123400 | 30934860900 | 130100 | 130100 | 130200 | 130100 | 1105 |
| 370 | 20250218 | 123300 | 30791100000 | 130100 | 130100 | 130100 | 130000 | 1481 |
| 371 | 20250218 | 123200 | 30598436600 | 130100 | 130100 | 130200 | 130000 | 2575 |
| 372 | 20250218 | 123100 | 30263432600 | 130200 | 130200 | 130300 | 130100 | 439 |
| 373 | 20250218 | 123000 | 30206278200 | 130200 | 130200 | 130200 | 130100 | 531 |
| 374 | 20250218 | 122900 | 30137155300 | 130200 | 130200 | 130200 | 130100 | 236 |
| 375 | 20250218 | 122800 | 30106431200 | 130200 | 130100 | 130300 | 130100 | 1327 |
| 376 | 20250218 | 122700 | 29933685500 | 130100 | 130100 | 130200 | 130100 | 1283 |
| 377 | 20250218 | 122600 | 29766752400 | 130200 | 130300 | 130300 | 130100 | 3489 |
| 378 | 20250218 | 122500 | 29312548600 | 130300 | 130300 | 130300 | 130200 | 455 |
| 379 | 20250218 | 122400 | 29253272900 | 130300 | 130200 | 130300 | 130200 | 303 |
| 380 | 20250218 | 122300 | 29213815600 | 130200 | 130300 | 130300 | 130200 | 1958 |
| 381 | 20250218 | 122200 | 28958870900 | 130300 | 130400 | 130400 | 130200 | 1577 |
| 382 | 20250218 | 122100 | 28753378400 | 130400 | 130400 | 130400 | 130300 | 359 |
| 383 | 20250218 | 122000 | 28706573900 | 130400 | 130300 | 130400 | 130300 | 471 |
| 384 | 20250218 | 121900 | 28645191900 | 130400 | 130400 | 130500 | 130300 | 1308 |
| 385 | 20250218 | 121800 | 28474734300 | 130300 | 130400 | 130400 | 130300 | 222 |
| 386 | 20250218 | 121700 | 28445801500 | 130400 | 130300 | 130400 | 130300 | 511 |
| 387 | 20250218 | 121600 | 28379169100 | 130300 | 130300 | 130500 | 130300 | 127 |
| 388 | 20250218 | 121500 | 28362610700 | 130400 | 130400 | 130400 | 130300 | 585 |
| 389 | 20250218 | 121400 | 28286335000 | 130400 | 130500 | 130500 | 130400 | 263 |
| 390 | 20250218 | 121300 | 28252035100 | 130500 | 130500 | 130500 | 130400 | 214 |
| 391 | 20250218 | 121200 | 28224109000 | 130400 | 130400 | 130500 | 130300 | 353 |
| 392 | 20250218 | 121100 | 28178072800 | 130400 | 130400 | 130500 | 130300 | 1935 |
| 393 | 20250218 | 121000 | 27925759000 | 130500 | 130500 | 130500 | 130400 | 233 |
| 394 | 20250218 | 120900 | 27895353300 | 130400 | 130500 | 130500 | 130400 | 438 |
| 395 | 20250218 | 120800 | 27838195400 | 130500 | 130600 | 130600 | 130400 | 1028 |
| 396 | 20250218 | 120700 | 27704040600 | 130500 | 130700 | 130700 | 130500 | 1222 |
| 397 | 20250218 | 120600 | 27544531000 | 130700 | 130600 | 130700 | 130500 | 394 |
| 398 | 20250218 | 120500 | 27493079400 | 130600 | 130600 | 130600 | 130500 | 41 |
| 399 | 20250218 | 120400 | 27487725400 | 130500 | 130600 | 130600 | 130500 | 716 |
| 400 | 20250218 | 120300 | 27394226700 | 130600 | 130600 | 130600 | 130500 | 455 |
| 401 | 20250218 | 120200 | 27334826900 | 130600 | 130500 | 130600 | 130500 | 576 |
| 402 | 20250218 | 120100 | 27259620000 | 130500 | 130700 | 130700 | 130500 | 719 |
| 403 | 20250218 | 120000 | 27165749100 | 130700 | 130800 | 130800 | 130700 | 356 |
| 404 | 20250218 | 115900 | 27119210600 | 130700 | 130600 | 130800 | 130600 | 73 |
| 405 | 20250218 | 115800 | 27109672100 | 130700 | 130800 | 130800 | 130700 | 510 |
| 406 | 20250218 | 115700 | 27042996300 | 130900 | 130800 | 130900 | 130800 | 163 |
| 407 | 20250218 | 115600 | 27021662200 | 130900 | 130500 | 131000 | 130400 | 2018 |
| 408 | 20250218 | 115500 | 26757777500 | 130500 | 130500 | 130600 | 130500 | 597 |
| 409 | 20250218 | 115400 | 26679834600 | 130600 | 130700 | 130700 | 130500 | 539 |
| 410 | 20250218 | 115300 | 26609445800 | 130600 | 130700 | 130700 | 130600 | 34 |
| 411 | 20250218 | 115200 | 26605003400 | 130700 | 130700 | 130700 | 130600 | 398 |
| 412 | 20250218 | 115100 | 26553002700 | 130600 | 130900 | 131000 | 130600 | 578 |
| 413 | 20250218 | 115000 | 26477408600 | 130900 | 130900 | 130900 | 130800 | 407 |
| 414 | 20250218 | 114900 | 26424149900 | 130900 | 131000 | 131000 | 130800 | 533 |
| 415 | 20250218 | 114800 | 26354367200 | 131000 | 131000 | 131100 | 130900 | 424 |
| 416 | 20250218 | 114700 | 26298821800 | 131000 | 131000 | 131100 | 131000 | 99 |
| 417 | 20250218 | 114600 | 26285852400 | 131000 | 131100 | 131100 | 131000 | 543 |
| 418 | 20250218 | 114500 | 26214717400 | 131100 | 131100 | 131100 | 131000 | 67 |
| 419 | 20250218 | 114400 | 26205937300 | 131100 | 131000 | 131100 | 131000 | 380 |
| 420 | 20250218 | 114300 | 26156120100 | 131100 | 131100 | 131100 | 131000 | 40 |
| 421 | 20250218 | 114200 | 26150877400 | 131000 | 131200 | 131200 | 131000 | 854 |
| 422 | 20250218 | 114100 | 26038923400 | 131200 | 131300 | 131300 | 131200 | 496 |
| 423 | 20250218 | 114000 | 25973820000 | 131300 | 131200 | 131300 | 131100 | 185 |
| 424 | 20250218 | 113900 | 25949549900 | 131200 | 131200 | 131200 | 131100 | 103 |
| 425 | 20250218 | 113800 | 25936037500 | 131200 | 131300 | 131300 | 131100 | 473 |
| 426 | 20250218 | 113700 | 25873977700 | 131300 | 131100 | 131400 | 131100 | 548 |
| 427 | 20250218 | 113600 | 25802063500 | 131100 | 131000 | 131200 | 131000 | 322 |
| 428 | 20250218 | 113500 | 25759854100 | 131000 | 130900 | 131100 | 130900 | 220 |
| 429 | 20250218 | 113400 | 25731033900 | 131000 | 131000 | 131100 | 130900 | 313 |
| 430 | 20250218 | 113300 | 25690031100 | 131000 | 130900 | 131100 | 130900 | 1420 |
| 431 | 20250218 | 113200 | 25504025900 | 130900 | 130800 | 130900 | 130800 | 668 |
| 432 | 20250218 | 113100 | 25416587000 | 130800 | 130800 | 130900 | 130800 | 203 |
| 433 | 20250218 | 113000 | 25390022800 | 130800 | 131000 | 131000 | 130800 | 381 |
| 434 | 20250218 | 112900 | 25340150400 | 131000 | 131000 | 131000 | 130900 | 353 |
| 435 | 20250218 | 112800 | 25293932800 | 131000 | 131000 | 131000 | 130800 | 490 |
| 436 | 20250218 | 112700 | 25229797200 | 130900 | 131100 | 131100 | 130900 | 840 |
| 437 | 20250218 | 112600 | 25119721700 | 131100 | 131100 | 131200 | 131000 | 893 |
| 438 | 20250218 | 112500 | 25002621100 | 131100 | 130900 | 131100 | 130900 | 336 |
| 439 | 20250218 | 112400 | 24958604700 | 130900 | 130800 | 131000 | 130800 | 789 |
| 440 | 20250218 | 112300 | 24855320700 | 130800 | 130600 | 130900 | 130500 | 1260 |
| 441 | 20250218 | 112200 | 24690681700 | 130500 | 130600 | 130600 | 130500 | 117 |
| 442 | 20250218 | 112100 | 24675404100 | 130600 | 130600 | 130600 | 130500 | 235 |
| 443 | 20250218 | 112000 | 24644717200 | 130600 | 130500 | 130700 | 130500 | 656 |
| 444 | 20250218 | 111900 | 24559066200 | 130500 | 130600 | 130700 | 130300 | 730 |
| 445 | 20250218 | 111800 | 24463784000 | 130600 | 130700 | 130700 | 130600 | 196 |
| 446 | 20250218 | 111700 | 24438181800 | 130500 | 130200 | 130700 | 130200 | 926 |
| 447 | 20250218 | 111600 | 24317293800 | 130200 | 130200 | 130200 | 130100 | 461 |
| 448 | 20250218 | 111500 | 24257275800 | 130200 | 130100 | 130200 | 130100 | 640 |
| 449 | 20250218 | 111400 | 24174009500 | 130100 | 130200 | 130300 | 130100 | 1239 |
| 450 | 20250218 | 111300 | 24012739800 | 130300 | 130300 | 130300 | 130200 | 370 |
| 451 | 20250218 | 111200 | 23964539000 | 130300 | 130300 | 130400 | 130200 | 1176 |
| 452 | 20250218 | 111100 | 23811396900 | 130300 | 130400 | 130400 | 130200 | 76 |
| 453 | 20250218 | 111000 | 23801493600 | 130300 | 130200 | 130300 | 130200 | 651 |
| 454 | 20250218 | 110900 | 23716685400 | 130300 | 130200 | 130300 | 130200 | 703 |
| 455 | 20250218 | 110800 | 23625138900 | 130200 | 130200 | 130300 | 130100 | 794 |
| 456 | 20250218 | 110700 | 23521763400 | 130200 | 130100 | 130200 | 130100 | 193 |
| 457 | 20250218 | 110600 | 23496637100 | 130200 | 130200 | 130200 | 130100 | 1288 |
| 458 | 20250218 | 110500 | 23329051700 | 130100 | 130300 | 130300 | 130100 | 1271 |
| 459 | 20250218 | 110400 | 23163676200 | 130200 | 130200 | 130300 | 130100 | 784 |
| 460 | 20250218 | 110300 | 23061599400 | 130300 | 130100 | 130300 | 130100 | 162 |
| 461 | 20250218 | 110200 | 23040507500 | 130100 | 130200 | 130300 | 130100 | 1427 |
| 462 | 20250218 | 110100 | 22854775700 | 130200 | 130200 | 130200 | 130100 | 1310 |
| 463 | 20250218 | 110000 | 22684215200 | 130200 | 130200 | 130300 | 130200 | 280 |
| 464 | 20250218 | 105900 | 22647757100 | 130200 | 130200 | 130300 | 130100 | 1293 |
| 465 | 20250218 | 105800 | 22479436000 | 130200 | 130200 | 130300 | 130200 | 466 |
| 466 | 20250218 | 105700 | 22418753300 | 130200 | 130200 | 130300 | 130100 | 712 |
| 467 | 20250218 | 105600 | 22326106300 | 130200 | 130200 | 130300 | 130100 | 597 |
| 468 | 20250218 | 105500 | 22248381800 | 130200 | 130100 | 130300 | 130000 | 759 |
| 469 | 20250218 | 105400 | 22149610300 | 130100 | 130100 | 130200 | 130000 | 852 |
| 470 | 20250218 | 105300 | 22038730400 | 130100 | 130000 | 130100 | 130000 | 502 |
| 471 | 20250218 | 105200 | 21973452300 | 130100 | 130300 | 130300 | 130000 | 1530 |
| 472 | 20250218 | 105100 | 21774376400 | 130300 | 130300 | 130400 | 130200 | 869 |
| 473 | 20250218 | 105000 | 21661167500 | 130400 | 130400 | 130500 | 130300 | 292 |
| 474 | 20250218 | 104900 | 21623091400 | 130300 | 130400 | 130600 | 130300 | 209 |
| 475 | 20250218 | 104800 | 21595841400 | 130400 | 130200 | 130500 | 130200 | 577 |
| 476 | 20250218 | 104700 | 21520682000 | 130200 | 130000 | 130200 | 130000 | 530 |
| 477 | 20250218 | 104600 | 21451730700 | 130000 | 130100 | 130200 | 130000 | 727 |
| 478 | 20250218 | 104500 | 21357157500 | 130100 | 130100 | 130300 | 130000 | 2114 |
| 479 | 20250218 | 104400 | 21082277000 | 130100 | 130600 | 130600 | 130000 | 1402 |
| 480 | 20250218 | 104300 | 20899641400 | 130600 | 130900 | 130900 | 130600 | 439 |
| 481 | 20250218 | 104200 | 20842256600 | 130900 | 130800 | 130900 | 130600 | 318 |
| 482 | 20250218 | 104100 | 20800686600 | 130700 | 130800 | 130900 | 130700 | 476 |
| 483 | 20250218 | 104000 | 20738425600 | 130900 | 130800 | 130900 | 130800 | 329 |
| 484 | 20250218 | 103900 | 20695363800 | 130900 | 130300 | 130900 | 130300 | 596 |
| 485 | 20250218 | 103800 | 20617549100 | 130100 | 130000 | 130400 | 129900 | 1612 |
| 486 | 20250218 | 103700 | 20407846500 | 130000 | 130000 | 130100 | 129900 | 5274 |
| 487 | 20250218 | 103600 | 19722253400 | 130000 | 130000 | 130100 | 130000 | 1339 |
| 488 | 20250218 | 103500 | 19548132000 | 130000 | 130100 | 130100 | 130000 | 953 |
| 489 | 20250218 | 103400 | 19424180200 | 130100 | 130100 | 130200 | 130000 | 2098 |
| 490 | 20250218 | 103300 | 19151221700 | 130100 | 130100 | 130200 | 130100 | 1872 |
| 491 | 20250218 | 103200 | 18907642100 | 130200 | 130400 | 130400 | 130200 | 2888 |
| 492 | 20250218 | 103100 | 18531476300 | 130300 | 130300 | 130400 | 130200 | 685 |
| 493 | 20250218 | 103000 | 18442204800 | 130300 | 130300 | 130400 | 130200 | 748 |
| 494 | 20250218 | 102900 | 18344741000 | 130300 | 130300 | 130300 | 130100 | 2911 |
| 495 | 20250218 | 102800 | 17965707800 | 130300 | 130300 | 130300 | 130200 | 663 |
| 496 | 20250218 | 102700 | 17879319900 | 130200 | 130200 | 130300 | 130200 | 1813 |
| 497 | 20250218 | 102600 | 17643207200 | 130200 | 130400 | 130400 | 130200 | 1976 |
| 498 | 20250218 | 102500 | 17385733800 | 130400 | 130300 | 130400 | 130300 | 575 |
| 499 | 20250218 | 102400 | 17310795300 | 130300 | 130300 | 130400 | 130200 | 926 |
| 500 | 20250218 | 102300 | 17190159600 | 130300 | 130200 | 130300 | 130200 | 1208 |
| 501 | 20250218 | 102200 | 17032798800 | 130200 | 130300 | 130400 | 130200 | 2839 |
| 502 | 20250218 | 102100 | 16662993500 | 130300 | 130500 | 130500 | 130300 | 1707 |
| 503 | 20250218 | 102000 | 16440456800 | 130500 | 130700 | 130700 | 130300 | 7584 |
| 504 | 20250218 | 101900 | 15450815000 | 130600 | 130800 | 130900 | 130600 | 4494 |
| 505 | 20250218 | 101800 | 14863196400 | 130800 | 130900 | 131000 | 130800 | 872 |
| 506 | 20250218 | 101700 | 14749055600 | 130900 | 131000 | 131000 | 130800 | 1401 |
| 507 | 20250218 | 101600 | 14565695200 | 130900 | 130900 | 131100 | 130800 | 688 |
| 508 | 20250218 | 101500 | 14475634800 | 130900 | 131200 | 131300 | 130800 | 6105 |
| 509 | 20250218 | 101400 | 13676006300 | 131200 | 131200 | 131300 | 131100 | 729 |
| 510 | 20250218 | 101300 | 13580372800 | 131200 | 131200 | 131200 | 131100 | 1048 |
| 511 | 20250218 | 101200 | 13442964400 | 131100 | 131200 | 131200 | 131100 | 1426 |
| 512 | 20250218 | 101100 | 13255957500 | 131200 | 131300 | 131300 | 131100 | 2715 |
| 513 | 20250218 | 101000 | 12899818800 | 131300 | 131300 | 131400 | 131200 | 1744 |
| 514 | 20250218 | 100900 | 12670829000 | 131300 | 131400 | 131400 | 131300 | 1147 |
| 515 | 20250218 | 100800 | 12520205300 | 131300 | 131400 | 131500 | 131300 | 1711 |
| 516 | 20250218 | 100700 | 12295332400 | 131400 | 131600 | 131600 | 131400 | 330 |
| 517 | 20250218 | 100600 | 12251946400 | 131600 | 131500 | 131600 | 131500 | 245 |
| 518 | 20250218 | 100500 | 12219724200 | 131500 | 131400 | 131700 | 131400 | 644 |
| 519 | 20250218 | 100400 | 12135091800 | 131700 | 131400 | 131700 | 131300 | 405 |
| 520 | 20250218 | 100300 | 12081863700 | 131400 | 131400 | 131500 | 131300 | 919 |
| 521 | 20250218 | 100200 | 11961105400 | 131400 | 131400 | 131600 | 131200 | 972 |
| 522 | 20250218 | 100100 | 11833430800 | 131400 | 131400 | 131400 | 131300 | 370 |
| 523 | 20250218 | 100000 | 11784814700 | 131300 | 131800 | 131900 | 131300 | 1404 |
| 524 | 20250218 | 095900 | 11600193100 | 131800 | 131400 | 131900 | 131300 | 865 |
| 525 | 20250218 | 095800 | 11486310600 | 131400 | 131400 | 131500 | 131300 | 1385 |
| 526 | 20250218 | 095700 | 11304237200 | 131400 | 131400 | 131400 | 130800 | 7620 |
| 527 | 20250218 | 095600 | 10305341400 | 131400 | 131800 | 131800 | 131300 | 4241 |
| 528 | 20250218 | 095500 | 9747590400 | 131900 | 132000 | 132000 | 131800 | 793 |
| 529 | 20250218 | 095400 | 9643004400 | 132000 | 132100 | 132100 | 131900 | 2361 |
| 530 | 20250218 | 095300 | 9331359100 | 132100 | 132200 | 132200 | 132000 | 1749 |
| 531 | 20250218 | 095200 | 9100327900 | 132200 | 132400 | 132400 | 132100 | 2013 |
| 532 | 20250218 | 095100 | 8834131400 | 132400 | 132700 | 132700 | 132300 | 4782 |
| 533 | 20250218 | 095000 | 8200326800 | 132700 | 133000 | 133000 | 132700 | 1194 |
| 534 | 20250218 | 094900 | 8041773300 | 132900 | 133000 | 133100 | 132900 | 722 |
| 535 | 20250218 | 094800 | 7945815500 | 133000 | 133100 | 133100 | 132800 | 1375 |
| 536 | 20250218 | 094700 | 7763062400 | 133000 | 133000 | 133100 | 133000 | 271 |
| 537 | 20250218 | 094600 | 7727011300 | 133000 | 133000 | 133000 | 132900 | 79 |
| 538 | 20250218 | 094500 | 7716504500 | 133000 | 132900 | 133000 | 132800 | 1010 |
| 539 | 20250218 | 094400 | 7582253300 | 132900 | 133100 | 133200 | 132900 | 1785 |
| 540 | 20250218 | 094300 | 7344842600 | 133200 | 133300 | 133300 | 133100 | 583 |
| 541 | 20250218 | 094200 | 7267220300 | 133200 | 133600 | 133600 | 133200 | 1092 |
| 542 | 20250218 | 094100 | 7121629200 | 133500 | 133500 | 133500 | 133500 | 137 |
| 543 | 20250218 | 094000 | 7103339700 | 133500 | 133500 | 133600 | 133400 | 386 |
| 544 | 20250218 | 093900 | 7051816900 | 133600 | 133600 | 133700 | 133500 | 155 |
| 545 | 20250218 | 093800 | 7031111500 | 133700 | 133600 | 133700 | 133500 | 233 |
| 546 | 20250218 | 093700 | 6999976300 | 133600 | 133800 | 133900 | 133600 | 490 |
| 547 | 20250218 | 093600 | 6934422900 | 133800 | 133200 | 133800 | 133100 | 825 |
| 548 | 20250218 | 093500 | 6824282500 | 133200 | 133200 | 133200 | 133100 | 209 |
| 549 | 20250218 | 093400 | 6796445800 | 133100 | 133100 | 133200 | 133000 | 617 |
| 550 | 20250218 | 093300 | 6714345200 | 133100 | 133200 | 133200 | 133000 | 737 |
| 551 | 20250218 | 093200 | 6616260200 | 133100 | 133100 | 133200 | 133100 | 1085 |
| 552 | 20250218 | 093100 | 6471842600 | 133100 | 133300 | 133400 | 133100 | 698 |
| 553 | 20250218 | 093000 | 6378862400 | 133300 | 132900 | 133400 | 132900 | 624 |
| 554 | 20250218 | 092900 | 6295697300 | 133000 | 133100 | 133100 | 132900 | 1882 |
| 555 | 20250218 | 092800 | 6045360400 | 133100 | 133300 | 133300 | 133000 | 3133 |
| 556 | 20250218 | 092700 | 5628219600 | 133300 | 133400 | 133400 | 133300 | 1073 |
| 557 | 20250218 | 092600 | 5485180500 | 133400 | 133400 | 133400 | 133300 | 222 |
| 558 | 20250218 | 092500 | 5455570100 | 133400 | 133500 | 133600 | 133300 | 1696 |
| 559 | 20250218 | 092400 | 5229206100 | 133500 | 133700 | 133700 | 133500 | 286 |
| 560 | 20250218 | 092300 | 5191007500 | 133700 | 134100 | 134100 | 133600 | 1408 |
| 561 | 20250218 | 092200 | 5002595800 | 134100 | 133900 | 134100 | 133900 | 187 |
| 562 | 20250218 | 092100 | 4977543000 | 133900 | 134100 | 134200 | 133900 | 1339 |
| 563 | 20250218 | 092000 | 4797952000 | 134100 | 134400 | 134500 | 134100 | 908 |
| 564 | 20250218 | 091900 | 4676068800 | 134400 | 134200 | 134500 | 134200 | 389 |
| 565 | 20250218 | 091800 | 4623825600 | 134200 | 134300 | 134400 | 134200 | 768 |
| 566 | 20250218 | 091700 | 4520628400 | 134300 | 134200 | 134400 | 134000 | 2470 |
| 567 | 20250218 | 091600 | 4189149000 | 134100 | 134000 | 134200 | 134000 | 748 |
| 568 | 20250218 | 091500 | 4088847800 | 134100 | 133900 | 134200 | 133800 | 1305 |
| 569 | 20250218 | 091400 | 3913968300 | 133800 | 133800 | 134000 | 133800 | 195 |
| 570 | 20250218 | 091300 | 3887858700 | 133800 | 134200 | 134200 | 133800 | 1162 |
| 571 | 20250218 | 091200 | 3732193100 | 134200 | 134000 | 134300 | 134000 | 1653 |
| 572 | 20250218 | 091100 | 3510357600 | 134100 | 134200 | 134400 | 134000 | 785 |
| 573 | 20250218 | 091000 | 3405019500 | 134200 | 133800 | 134300 | 133800 | 465 |
| 574 | 20250218 | 090900 | 3342681800 | 133800 | 134100 | 134100 | 133600 | 1303 |
| 575 | 20250218 | 090800 | 3168186300 | 134100 | 134000 | 134400 | 133800 | 2534 |
| 576 | 20250218 | 090700 | 2828286900 | 133900 | 133300 | 134000 | 133200 | 1502 |
| 577 | 20250218 | 090600 | 2627712800 | 133300 | 133400 | 133700 | 133100 | 2666 |
| 578 | 20250218 | 090500 | 2272256200 | 133400 | 133900 | 134000 | 133400 | 1959 |
| 579 | 20250218 | 090400 | 2010462200 | 133900 | 133500 | 134100 | 133500 | 1233 |
| 580 | 20250218 | 090300 | 1845468000 | 133500 | 134500 | 134500 | 133500 | 2943 |
| 581 | 20250218 | 090200 | 1451727800 | 134400 | 133900 | 134400 | 133800 | 1378 |
| 582 | 20250218 | 090100 | 1267109300 | 133900 | 134100 | 134400 | 133800 | 2216 |
| 583 | 20250218 | 090000 | 970271700 | 134400 | 135100 | 135300 | 133600 | 7195 |